ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
023760/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250218,160344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,552,5,2,0.91,59144519,107317,94.38,543,556,542,711,383,547,551.12,0.12,0,-5826,555,551,545,541,535,553,543,1578,164,500,390,1,1,315609576,1742,2.63,0.28,12,0.03,210.00,1944.00,712,20240226,-22.47,522,20241226,5.75,556,-0.72,20250218,524,5.34,20250203,712,-22.47,20240226,522,5.75,20241226,0.25,N,023760,500,1578 억,,384547,N,N,0,N,00,N
20250218,150345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,552,5,2,0.91,57942233,105139,92.46,543,556,542,711,383,547,551.10,0.12,0,-5822,555,551,545,541,535,553,543,1578,164,500,390,1,1,315609576,1742,2.63,0.28,12,0.03,210.00,1944.00,712,20240226,-22.47,522,20241226,5.75,556,-0.72,20250218,524,5.34,20250203,712,-22.47,20240226,522,5.75,20241226,0.25,N,023760,500,1578 억,,384547,N,N,0,N,00,N
20250218,140344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,556,9,2,1.65,54038018,98090,86.27,543,556,542,711,383,547,550.90,0.12,0,-5822,555,551,545,541,535,553,543,1578,164,500,390,1,1,315609576,1755,2.65,0.29,12,0.03,210.00,1944.00,712,20240226,-21.91,522,20241226,6.51,556,0.00,20250218,524,6.11,20250203,712,-21.91,20240226,522,6.51,20241226,0.25,N,023760,500,1578 억,,384547,N,N,0,N,00,N
20250218,130344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,549,2,2,0.37,15423233,28268,24.86,543,549,542,711,383,547,545.61,0.12,0,-628,555,551,545,541,535,553,543,1578,164,500,390,1,1,315609576,1733,2.61,0.28,12,0.01,210.00,1944.00,712,20240226,-22.89,522,20241226,5.17,552,-0.54,20250106,524,4.77,20250203,712,-22.89,20240226,522,5.17,20241226,0.25,N,023760,500,1578 억,,384547,N,N,0,N,00,N
20250218,120344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,548,1,2,0.18,13629158,24994,21.98,543,549,542,711,383,547,545.30,0.12,0,-628,555,551,545,541,535,553,543,1578,164,500,390,1,1,315609576,1730,2.61,0.28,12,0.01,210.00,1944.00,712,20240226,-23.03,522,20241226,4.98,552,-0.72,20250106,524,4.58,20250203,712,-23.03,20240226,522,4.98,20241226,0.25,N,023760,500,1578 억,,384547,N,N,0,N,00,N
20250218,110344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,548,1,2,0.18,11149804,20468,18.00,543,548,542,711,383,547,544.74,0.12,0,-628,555,551,545,541,535,553,543,1578,164,500,390,1,1,315609576,1730,2.61,0.28,12,0.01,210.00,1944.00,712,20240226,-23.03,522,20241226,4.98,552,-0.72,20250106,524,4.58,20250203,712,-23.03,20240226,522,4.98,20241226,0.25,N,023760,500,1578 억,,384547,N,N,0,N,00,N
20250218,100344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,545,-2,5,-0.37,9405506,17283,15.20,543,547,542,711,383,547,544.21,0.12,0,-594,555,551,545,541,535,553,543,1578,164,500,390,1,1,315609576,1720,2.60,0.28,12,0.01,210.00,1944.00,712,20240226,-23.46,522,20241226,4.41,552,-1.27,20250106,524,4.01,20250203,712,-23.46,20240226,522,4.41,20241226,0.25,N,023760,500,1578 억,,384547,N,N,0,N,00,N
20250218,090344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,546,-1,5,-0.18,2846333,5243,4.61,543,546,542,711,383,547,542.88,0.12,0,-157,555,551,545,541,535,553,543,1578,164,500,390,1,1,315609576,1723,2.60,0.28,12,0.00,210.00,1944.00,712,20240226,-23.31,522,20241226,4.60,552,-1.09,20250106,524,4.20,20250203,712,-23.31,20240226,522,4.60,20241226,0.25,N,023760,500,1578 억,,384547,N,N,0,N,00,N
20250217,160344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,547,6,2,1.11,61909690,113691,59.15,541,549,539,703,379,541,544.53,0.12,0,-12627,553,547,536,530,519,550,533,1578,162,500,380,1,1,315609576,1726,2.60,0.28,12,0.04,210.00,1944.00,712,20240226,-23.17,522,20241226,4.79,552,-0.91,20250106,524,4.39,20250203,712,-23.17,20240226,522,4.79,20241226,0.25,N,023760,500,1578 억,,384225,N,N,0,N,00,N
20250217,150343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,546,5,2,0.92,60390672,110914,57.70,541,549,539,703,379,541,544.48,0.12,0,-12155,553,547,536,530,519,550,533,1578,162,500,380,1,1,315609576,1723,2.60,0.28,12,0.04,210.00,1944.00,712,20240226,-23.31,522,20241226,4.60,552,-1.09,20250106,524,4.20,20250203,712,-23.31,20240226,522,4.60,20241226,0.25,N,023760,500,1578 억,,384225,N,N,0,N,00,N
20250217,140343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,548,7,2,1.29,52322701,96089,49.99,541,549,539,703,379,541,544.52,0.12,0,-57,553,547,536,530,519,550,533,1578,162,500,380,1,1,315609576,1730,2.61,0.28,12,0.03,210.00,1944.00,712,20240226,-23.03,522,20241226,4.98,552,-0.72,20250106,524,4.58,20250203,712,-23.03,20240226,522,4.98,20241226,0.25,N,023760,500,1578 억,,384225,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250218 160344 57 100.00 KOSDAQ 금융 N N N N N 552 5 2 0.91 59144519 107317 94.38 543 556 542 711 383 547 551.12 0.12 0 -5826 555 551 545 541 535 553 543 1578 164 500 390 1 1 315609576 1742 2.63 0.28 12 0.03 210.00 1944.00 712 20240226 -22.47 522 20241226 5.75 556 -0.72 20250218 524 5.34 20250203 712 -22.47 20240226 522 5.75 20241226 0.25 N 023760 500 1578 억 384547 N N 0 N 00 N
3 20250218 150345 57 100.00 KOSDAQ 금융 N N N N N 552 5 2 0.91 57942233 105139 92.46 543 556 542 711 383 547 551.10 0.12 0 -5822 555 551 545 541 535 553 543 1578 164 500 390 1 1 315609576 1742 2.63 0.28 12 0.03 210.00 1944.00 712 20240226 -22.47 522 20241226 5.75 556 -0.72 20250218 524 5.34 20250203 712 -22.47 20240226 522 5.75 20241226 0.25 N 023760 500 1578 억 384547 N N 0 N 00 N
4 20250218 140344 57 100.00 KOSDAQ 금융 N N N N N 556 9 2 1.65 54038018 98090 86.27 543 556 542 711 383 547 550.90 0.12 0 -5822 555 551 545 541 535 553 543 1578 164 500 390 1 1 315609576 1755 2.65 0.29 12 0.03 210.00 1944.00 712 20240226 -21.91 522 20241226 6.51 556 0.00 20250218 524 6.11 20250203 712 -21.91 20240226 522 6.51 20241226 0.25 N 023760 500 1578 억 384547 N N 0 N 00 N
5 20250218 130344 57 100.00 KOSDAQ 금융 N N N N N 549 2 2 0.37 15423233 28268 24.86 543 549 542 711 383 547 545.61 0.12 0 -628 555 551 545 541 535 553 543 1578 164 500 390 1 1 315609576 1733 2.61 0.28 12 0.01 210.00 1944.00 712 20240226 -22.89 522 20241226 5.17 552 -0.54 20250106 524 4.77 20250203 712 -22.89 20240226 522 5.17 20241226 0.25 N 023760 500 1578 억 384547 N N 0 N 00 N
6 20250218 120344 57 100.00 KOSDAQ 금융 N N N N N 548 1 2 0.18 13629158 24994 21.98 543 549 542 711 383 547 545.30 0.12 0 -628 555 551 545 541 535 553 543 1578 164 500 390 1 1 315609576 1730 2.61 0.28 12 0.01 210.00 1944.00 712 20240226 -23.03 522 20241226 4.98 552 -0.72 20250106 524 4.58 20250203 712 -23.03 20240226 522 4.98 20241226 0.25 N 023760 500 1578 억 384547 N N 0 N 00 N
7 20250218 110344 57 100.00 KOSDAQ 금융 N N N N N 548 1 2 0.18 11149804 20468 18.00 543 548 542 711 383 547 544.74 0.12 0 -628 555 551 545 541 535 553 543 1578 164 500 390 1 1 315609576 1730 2.61 0.28 12 0.01 210.00 1944.00 712 20240226 -23.03 522 20241226 4.98 552 -0.72 20250106 524 4.58 20250203 712 -23.03 20240226 522 4.98 20241226 0.25 N 023760 500 1578 억 384547 N N 0 N 00 N
8 20250218 100344 57 100.00 KOSDAQ 금융 N N N N N 545 -2 5 -0.37 9405506 17283 15.20 543 547 542 711 383 547 544.21 0.12 0 -594 555 551 545 541 535 553 543 1578 164 500 390 1 1 315609576 1720 2.60 0.28 12 0.01 210.00 1944.00 712 20240226 -23.46 522 20241226 4.41 552 -1.27 20250106 524 4.01 20250203 712 -23.46 20240226 522 4.41 20241226 0.25 N 023760 500 1578 억 384547 N N 0 N 00 N
9 20250218 090344 57 100.00 KOSDAQ 금융 N N N N N 546 -1 5 -0.18 2846333 5243 4.61 543 546 542 711 383 547 542.88 0.12 0 -157 555 551 545 541 535 553 543 1578 164 500 390 1 1 315609576 1723 2.60 0.28 12 0.00 210.00 1944.00 712 20240226 -23.31 522 20241226 4.60 552 -1.09 20250106 524 4.20 20250203 712 -23.31 20240226 522 4.60 20241226 0.25 N 023760 500 1578 억 384547 N N 0 N 00 N
10 20250217 160344 57 100.00 KOSDAQ 금융 N N N N N 547 6 2 1.11 61909690 113691 59.15 541 549 539 703 379 541 544.53 0.12 0 -12627 553 547 536 530 519 550 533 1578 162 500 380 1 1 315609576 1726 2.60 0.28 12 0.04 210.00 1944.00 712 20240226 -23.17 522 20241226 4.79 552 -0.91 20250106 524 4.39 20250203 712 -23.17 20240226 522 4.79 20241226 0.25 N 023760 500 1578 억 384225 N N 0 N 00 N
11 20250217 150343 57 100.00 KOSDAQ 금융 N N N N N 546 5 2 0.92 60390672 110914 57.70 541 549 539 703 379 541 544.48 0.12 0 -12155 553 547 536 530 519 550 533 1578 162 500 380 1 1 315609576 1723 2.60 0.28 12 0.04 210.00 1944.00 712 20240226 -23.31 522 20241226 4.60 552 -1.09 20250106 524 4.20 20250203 712 -23.31 20240226 522 4.60 20241226 0.25 N 023760 500 1578 억 384225 N N 0 N 00 N
12 20250217 140343 57 100.00 KOSDAQ 금융 N N N N N 548 7 2 1.29 52322701 96089 49.99 541 549 539 703 379 541 544.52 0.12 0 -57 553 547 536 530 519 550 533 1578 162 500 380 1 1 315609576 1730 2.61 0.28 12 0.03 210.00 1944.00 712 20240226 -23.03 522 20241226 4.98 552 -0.72 20250106 524 4.58 20250203 712 -23.03 20240226 522 4.98 20241226 0.25 N 023760 500 1578 억 384225 N N 0 N 00 N