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
078020/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
20250218,160641,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3940,-45,5,-1.13,124918550,31508,167.90,4000,4020,3940,5180,2790,3985,3964.67,1.07,0,770,4028,4006,3968,3946,3908,4017,3957,2774,1195,5000,2940,5,1,55481190,2186,10.00,0.29,12,0.06,394.00,13490.00,5840,20240329,-32.53,3500,20241209,12.57,4700,-16.17,20250117,3605,9.29,20250102,5840,-32.53,20240329,3500,12.57,20241209,0.20,N,078020,5000,2774 억,,591160,N,N,0,N,00,N
20250218,150642,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3960,-25,5,-0.63,117392045,29601,157.74,4000,4020,3940,5180,2790,3985,3965.81,1.07,0,722,4028,4006,3968,3946,3908,4017,3957,2774,1195,5000,2940,5,1,55481190,2197,10.05,0.29,12,0.05,394.00,13490.00,5840,20240329,-32.19,3500,20241209,13.14,4700,-15.74,20250117,3605,9.85,20250102,5840,-32.19,20240329,3500,13.14,20241209,0.20,N,078020,5000,2774 억,,591160,N,N,0,N,00,N
20250218,140643,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3960,-25,5,-0.63,71402360,17954,95.67,4000,4020,3955,5180,2790,3985,3976.96,1.07,0,879,4028,4006,3968,3946,3908,4017,3957,2774,1195,5000,2940,5,1,55481190,2197,10.05,0.29,12,0.03,394.00,13490.00,5840,20240329,-32.19,3500,20241209,13.14,4700,-15.74,20250117,3605,9.85,20250102,5840,-32.19,20240329,3500,13.14,20241209,0.20,N,078020,5000,2774 억,,591160,N,N,0,N,00,N
20250218,130640,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3995,10,2,0.25,43458705,10905,58.11,4000,4020,3960,5180,2790,3985,3985.21,1.07,0,-1056,4028,4006,3968,3946,3908,4017,3957,2774,1195,5000,2940,5,1,55481190,2216,10.14,0.30,12,0.02,394.00,13490.00,5840,20240329,-31.59,3500,20241209,14.14,4700,-15.00,20250117,3605,10.82,20250102,5840,-31.59,20240329,3500,14.14,20241209,0.20,N,078020,5000,2774 억,,591160,N,N,0,N,00,N
20250218,120642,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3985,0,3,0.00,37362750,9375,49.96,4000,4020,3960,5180,2790,3985,3985.36,1.07,0,-1292,4028,4006,3968,3946,3908,4017,3957,2774,1195,5000,2940,5,1,55481190,2211,10.11,0.30,12,0.02,394.00,13490.00,5840,20240329,-31.76,3500,20241209,13.86,4700,-15.21,20250117,3605,10.54,20250102,5840,-31.76,20240329,3500,13.86,20241209,0.20,N,078020,5000,2774 억,,591160,N,N,0,N,00,N
20250218,110640,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3980,-5,5,-0.13,28399685,7125,37.97,4000,4020,3960,5180,2790,3985,3985.92,1.07,0,-1308,4028,4006,3968,3946,3908,4017,3957,2774,1195,5000,2940,5,1,55481190,2208,10.10,0.30,12,0.01,394.00,13490.00,5840,20240329,-31.85,3500,20241209,13.71,4700,-15.32,20250117,3605,10.40,20250102,5840,-31.85,20240329,3500,13.71,20241209,0.20,N,078020,5000,2774 억,,591160,N,N,0,N,00,N
20250218,100640,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3975,-10,5,-0.25,23870440,5984,31.89,4000,4020,3965,5180,2790,3985,3989.04,1.07,0,-1560,4028,4006,3968,3946,3908,4017,3957,2774,1195,5000,2940,5,1,55481190,2205,10.09,0.29,12,0.01,394.00,13490.00,5840,20240329,-31.93,3500,20241209,13.57,4700,-15.43,20250117,3605,10.26,20250102,5840,-31.93,20240329,3500,13.57,20241209,0.20,N,078020,5000,2774 억,,591160,N,N,0,N,00,N
20250218,090642,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4010,25,2,0.63,4766255,1191,6.35,4000,4020,3995,5180,2790,3985,4001.89,1.07,0,-449,4028,4006,3968,3946,3908,4017,3957,2774,1195,5000,2940,5,1,55481190,2225,10.18,0.30,12,0.00,394.00,13490.00,5840,20240329,-31.34,3500,20241209,14.57,4700,-14.68,20250117,3605,11.23,20250102,5840,-31.34,20240329,3500,14.57,20241209,0.20,N,078020,5000,2774 억,,591160,N,N,0,N,00,N
20250217,160640,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3985,55,2,1.40,73701035,18631,113.54,3930,3990,3930,5100,2755,3930,3955.82,1.06,0,2310,3970,3950,3910,3890,3850,3960,3900,2774,1170,5000,2900,5,1,55481190,2211,10.11,0.30,12,0.03,394.00,13490.00,5840,20240329,-31.76,3500,20241209,13.86,4700,-15.21,20250117,3605,10.54,20250102,5840,-31.76,20240329,3500,13.86,20241209,0.21,N,078020,5000,2774 억,,588876,N,N,0,N,00,N
20250217,150639,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3985,55,2,1.40,71569585,18095,110.27,3930,3990,3930,5100,2755,3930,3955.21,1.06,0,2310,3970,3950,3910,3890,3850,3960,3900,2774,1170,5000,2900,5,1,55481190,2211,10.11,0.30,12,0.03,394.00,13490.00,5840,20240329,-31.76,3500,20241209,13.86,4700,-15.21,20250117,3605,10.54,20250102,5840,-31.76,20240329,3500,13.86,20241209,0.21,N,078020,5000,2774 억,,588876,N,N,0,N,00,N
20250217,140639,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3975,45,2,1.15,62816200,15893,96.86,3930,3990,3930,5100,2755,3930,3952.44,1.06,0,2327,3970,3950,3910,3890,3850,3960,3900,2774,1170,5000,2900,5,1,55481190,2205,10.09,0.29,12,0.03,394.00,13490.00,5840,20240329,-31.93,3500,20241209,13.57,4700,-15.43,20250117,3605,10.26,20250102,5840,-31.93,20240329,3500,13.57,20241209,0.21,N,078020,5000,2774 억,,588876,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 160641 57 100.00 KOSDAQ 금융 N N N N N 3940 -45 5 -1.13 124918550 31508 167.90 4000 4020 3940 5180 2790 3985 3964.67 1.07 0 770 4028 4006 3968 3946 3908 4017 3957 2774 1195 5000 2940 5 1 55481190 2186 10.00 0.29 12 0.06 394.00 13490.00 5840 20240329 -32.53 3500 20241209 12.57 4700 -16.17 20250117 3605 9.29 20250102 5840 -32.53 20240329 3500 12.57 20241209 0.20 N 078020 5000 2774 억 591160 N N 0 N 00 N
3 20250218 150642 57 100.00 KOSDAQ 금융 N N N N N 3960 -25 5 -0.63 117392045 29601 157.74 4000 4020 3940 5180 2790 3985 3965.81 1.07 0 722 4028 4006 3968 3946 3908 4017 3957 2774 1195 5000 2940 5 1 55481190 2197 10.05 0.29 12 0.05 394.00 13490.00 5840 20240329 -32.19 3500 20241209 13.14 4700 -15.74 20250117 3605 9.85 20250102 5840 -32.19 20240329 3500 13.14 20241209 0.20 N 078020 5000 2774 억 591160 N N 0 N 00 N
4 20250218 140643 57 100.00 KOSDAQ 금융 N N N N N 3960 -25 5 -0.63 71402360 17954 95.67 4000 4020 3955 5180 2790 3985 3976.96 1.07 0 879 4028 4006 3968 3946 3908 4017 3957 2774 1195 5000 2940 5 1 55481190 2197 10.05 0.29 12 0.03 394.00 13490.00 5840 20240329 -32.19 3500 20241209 13.14 4700 -15.74 20250117 3605 9.85 20250102 5840 -32.19 20240329 3500 13.14 20241209 0.20 N 078020 5000 2774 억 591160 N N 0 N 00 N
5 20250218 130640 57 100.00 KOSDAQ 금융 N N N N N 3995 10 2 0.25 43458705 10905 58.11 4000 4020 3960 5180 2790 3985 3985.21 1.07 0 -1056 4028 4006 3968 3946 3908 4017 3957 2774 1195 5000 2940 5 1 55481190 2216 10.14 0.30 12 0.02 394.00 13490.00 5840 20240329 -31.59 3500 20241209 14.14 4700 -15.00 20250117 3605 10.82 20250102 5840 -31.59 20240329 3500 14.14 20241209 0.20 N 078020 5000 2774 억 591160 N N 0 N 00 N
6 20250218 120642 57 100.00 KOSDAQ 금융 N N N N N 3985 0 3 0.00 37362750 9375 49.96 4000 4020 3960 5180 2790 3985 3985.36 1.07 0 -1292 4028 4006 3968 3946 3908 4017 3957 2774 1195 5000 2940 5 1 55481190 2211 10.11 0.30 12 0.02 394.00 13490.00 5840 20240329 -31.76 3500 20241209 13.86 4700 -15.21 20250117 3605 10.54 20250102 5840 -31.76 20240329 3500 13.86 20241209 0.20 N 078020 5000 2774 억 591160 N N 0 N 00 N
7 20250218 110640 57 100.00 KOSDAQ 금융 N N N N N 3980 -5 5 -0.13 28399685 7125 37.97 4000 4020 3960 5180 2790 3985 3985.92 1.07 0 -1308 4028 4006 3968 3946 3908 4017 3957 2774 1195 5000 2940 5 1 55481190 2208 10.10 0.30 12 0.01 394.00 13490.00 5840 20240329 -31.85 3500 20241209 13.71 4700 -15.32 20250117 3605 10.40 20250102 5840 -31.85 20240329 3500 13.71 20241209 0.20 N 078020 5000 2774 억 591160 N N 0 N 00 N
8 20250218 100640 57 100.00 KOSDAQ 금융 N N N N N 3975 -10 5 -0.25 23870440 5984 31.89 4000 4020 3965 5180 2790 3985 3989.04 1.07 0 -1560 4028 4006 3968 3946 3908 4017 3957 2774 1195 5000 2940 5 1 55481190 2205 10.09 0.29 12 0.01 394.00 13490.00 5840 20240329 -31.93 3500 20241209 13.57 4700 -15.43 20250117 3605 10.26 20250102 5840 -31.93 20240329 3500 13.57 20241209 0.20 N 078020 5000 2774 억 591160 N N 0 N 00 N
9 20250218 090642 57 100.00 KOSDAQ 금융 N N N N N 4010 25 2 0.63 4766255 1191 6.35 4000 4020 3995 5180 2790 3985 4001.89 1.07 0 -449 4028 4006 3968 3946 3908 4017 3957 2774 1195 5000 2940 5 1 55481190 2225 10.18 0.30 12 0.00 394.00 13490.00 5840 20240329 -31.34 3500 20241209 14.57 4700 -14.68 20250117 3605 11.23 20250102 5840 -31.34 20240329 3500 14.57 20241209 0.20 N 078020 5000 2774 억 591160 N N 0 N 00 N
10 20250217 160640 57 100.00 KOSDAQ 금융 N N N N N 3985 55 2 1.40 73701035 18631 113.54 3930 3990 3930 5100 2755 3930 3955.82 1.06 0 2310 3970 3950 3910 3890 3850 3960 3900 2774 1170 5000 2900 5 1 55481190 2211 10.11 0.30 12 0.03 394.00 13490.00 5840 20240329 -31.76 3500 20241209 13.86 4700 -15.21 20250117 3605 10.54 20250102 5840 -31.76 20240329 3500 13.86 20241209 0.21 N 078020 5000 2774 억 588876 N N 0 N 00 N
11 20250217 150639 57 100.00 KOSDAQ 금융 N N N N N 3985 55 2 1.40 71569585 18095 110.27 3930 3990 3930 5100 2755 3930 3955.21 1.06 0 2310 3970 3950 3910 3890 3850 3960 3900 2774 1170 5000 2900 5 1 55481190 2211 10.11 0.30 12 0.03 394.00 13490.00 5840 20240329 -31.76 3500 20241209 13.86 4700 -15.21 20250117 3605 10.54 20250102 5840 -31.76 20240329 3500 13.86 20241209 0.21 N 078020 5000 2774 억 588876 N N 0 N 00 N
12 20250217 140639 57 100.00 KOSDAQ 금융 N N N N N 3975 45 2 1.15 62816200 15893 96.86 3930 3990 3930 5100 2755 3930 3952.44 1.06 0 2327 3970 3950 3910 3890 3850 3960 3900 2774 1170 5000 2900 5 1 55481190 2205 10.09 0.29 12 0.03 394.00 13490.00 5840 20240329 -31.93 3500 20241209 13.57 4700 -15.43 20250117 3605 10.26 20250102 5840 -31.93 20240329 3500 13.57 20241209 0.21 N 078020 5000 2774 억 588876 N N 0 N 00 N