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
078070/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
20250218,160642,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9930,220,2,2.27,46393530,4697,44.30,9750,9980,9750,12620,6800,9710,9877.27,3.15,0,889,10216,9962,9836,9582,9456,9900,9520,103,2910,500,7180,10,1,18150700,1802,13.28,0.73,12,0.03,748.00,13681.00,13510,20240227,-26.50,9210,20241113,7.82,10400,-4.52,20250124,9610,3.33,20250108,13510,-26.50,20240227,9210,7.82,20241113,0.68,N,078070,500,103 억,,570998,N,N,0,N,00,N
20250218,150642,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9920,210,2,2.16,44635980,4520,42.63,9750,9980,9750,12620,6800,9710,9875.22,3.15,0,889,10216,9962,9836,9582,9456,9900,9520,103,2910,500,7180,10,1,18150700,1801,13.26,0.73,12,0.02,748.00,13681.00,13510,20240227,-26.57,9210,20241113,7.71,10400,-4.62,20250124,9610,3.23,20250108,13510,-26.57,20240227,9210,7.71,20241113,0.68,N,078070,500,103 억,,570998,N,N,0,N,00,N
20250218,140643,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9900,190,2,1.96,41447460,4198,39.59,9750,9980,9750,12620,6800,9710,9873.14,3.15,0,813,10216,9962,9836,9582,9456,9900,9520,103,2910,500,7180,10,1,18150700,1797,13.24,0.72,12,0.02,748.00,13681.00,13510,20240227,-26.72,9210,20241113,7.49,10400,-4.81,20250124,9610,3.02,20250108,13510,-26.72,20240227,9210,7.49,20241113,0.68,N,078070,500,103 억,,570998,N,N,0,N,00,N
20250218,130641,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9920,210,2,2.16,36488870,3697,34.87,9750,9980,9750,12620,6800,9710,9869.86,3.15,0,516,10216,9962,9836,9582,9456,9900,9520,103,2910,500,7180,10,1,18150700,1801,13.26,0.73,12,0.02,748.00,13681.00,13510,20240227,-26.57,9210,20241113,7.71,10400,-4.62,20250124,9610,3.23,20250108,13510,-26.57,20240227,9210,7.71,20241113,0.68,N,078070,500,103 억,,570998,N,N,0,N,00,N
20250218,120642,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9930,220,2,2.27,35527910,3600,33.95,9750,9980,9750,12620,6800,9710,9868.86,3.15,0,431,10216,9962,9836,9582,9456,9900,9520,103,2910,500,7180,10,1,18150700,1802,13.28,0.73,12,0.02,748.00,13681.00,13510,20240227,-26.50,9210,20241113,7.82,10400,-4.52,20250124,9610,3.33,20250108,13510,-26.50,20240227,9210,7.82,20241113,0.68,N,078070,500,103 억,,570998,N,N,0,N,00,N
20250218,110641,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,260,2,2.68,28658910,2905,27.40,9750,9970,9750,12620,6800,9710,9865.37,3.15,0,325,10216,9962,9836,9582,9456,9900,9520,103,2910,500,7180,10,1,18150700,1810,13.33,0.73,12,0.02,748.00,13681.00,13510,20240227,-26.20,9210,20241113,8.25,10400,-4.13,20250124,9610,3.75,20250108,13510,-26.20,20240227,9210,8.25,20241113,0.68,N,078070,500,103 억,,570998,N,N,0,N,00,N
20250218,100641,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9840,130,2,1.34,11319750,1150,10.85,9750,9900,9750,12620,6800,9710,9843.26,3.15,0,160,10216,9962,9836,9582,9456,9900,9520,103,2910,500,7180,10,1,18150700,1786,13.16,0.72,12,0.01,748.00,13681.00,13510,20240227,-27.17,9210,20241113,6.84,10400,-5.38,20250124,9610,2.39,20250108,13510,-27.17,20240227,9210,6.84,20241113,0.68,N,078070,500,103 억,,570998,N,N,0,N,00,N
20250218,090642,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9780,70,2,0.72,3386130,345,3.25,9750,9900,9750,12620,6800,9710,9814.87,3.15,0,198,10216,9962,9836,9582,9456,9900,9520,103,2910,500,7180,10,1,18150700,1775,13.07,0.71,12,0.00,748.00,13681.00,13510,20240227,-27.61,9210,20241113,6.19,10400,-5.96,20250124,9610,1.77,20250108,13510,-27.61,20240227,9210,6.19,20241113,0.68,N,078070,500,103 억,,570998,N,N,0,N,00,N
20250217,160641,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9710,-300,5,-3.00,99587220,10093,432.62,10010,10090,9710,13010,7010,10010,9879.18,3.14,0,337,10150,10080,10040,9970,9930,10060,9950,103,3000,500,7400,10,1,18150700,1762,12.98,0.71,12,0.06,748.00,13681.00,13510,20240227,-28.13,9210,20241113,5.43,10400,-6.63,20250124,9610,1.04,20250108,13510,-28.13,20240227,9210,5.43,20241113,0.68,N,078070,500,103 억,,570661,N,N,0,N,00,N
20250217,150640,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9890,-120,5,-1.20,71724450,7234,310.07,10010,10090,9760,13010,7010,10010,9914.91,3.14,0,327,10150,10080,10040,9970,9930,10060,9950,103,3000,500,7400,10,1,18150700,1795,13.22,0.72,12,0.04,748.00,13681.00,13510,20240227,-26.79,9210,20241113,7.38,10400,-4.90,20250124,9610,2.91,20250108,13510,-26.79,20240227,9210,7.38,20241113,0.68,N,078070,500,103 억,,570661,N,N,0,N,00,N
20250217,140639,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9950,-60,5,-0.60,60998280,6150,263.61,10010,10090,9760,13010,7010,10010,9918.42,3.14,0,174,10150,10080,10040,9970,9930,10060,9950,103,3000,500,7400,10,1,18150700,1806,13.30,0.73,12,0.03,748.00,13681.00,13510,20240227,-26.35,9210,20241113,8.03,10400,-4.33,20250124,9610,3.54,20250108,13510,-26.35,20240227,9210,8.03,20241113,0.68,N,078070,500,103 억,,570661,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 160642 57 100.00 KOSDAQ 금융 N N N N N 9930 220 2 2.27 46393530 4697 44.30 9750 9980 9750 12620 6800 9710 9877.27 3.15 0 889 10216 9962 9836 9582 9456 9900 9520 103 2910 500 7180 10 1 18150700 1802 13.28 0.73 12 0.03 748.00 13681.00 13510 20240227 -26.50 9210 20241113 7.82 10400 -4.52 20250124 9610 3.33 20250108 13510 -26.50 20240227 9210 7.82 20241113 0.68 N 078070 500 103 억 570998 N N 0 N 00 N
3 20250218 150642 57 100.00 KOSDAQ 금융 N N N N N 9920 210 2 2.16 44635980 4520 42.63 9750 9980 9750 12620 6800 9710 9875.22 3.15 0 889 10216 9962 9836 9582 9456 9900 9520 103 2910 500 7180 10 1 18150700 1801 13.26 0.73 12 0.02 748.00 13681.00 13510 20240227 -26.57 9210 20241113 7.71 10400 -4.62 20250124 9610 3.23 20250108 13510 -26.57 20240227 9210 7.71 20241113 0.68 N 078070 500 103 억 570998 N N 0 N 00 N
4 20250218 140643 57 100.00 KOSDAQ 금융 N N N N N 9900 190 2 1.96 41447460 4198 39.59 9750 9980 9750 12620 6800 9710 9873.14 3.15 0 813 10216 9962 9836 9582 9456 9900 9520 103 2910 500 7180 10 1 18150700 1797 13.24 0.72 12 0.02 748.00 13681.00 13510 20240227 -26.72 9210 20241113 7.49 10400 -4.81 20250124 9610 3.02 20250108 13510 -26.72 20240227 9210 7.49 20241113 0.68 N 078070 500 103 억 570998 N N 0 N 00 N
5 20250218 130641 57 100.00 KOSDAQ 금융 N N N N N 9920 210 2 2.16 36488870 3697 34.87 9750 9980 9750 12620 6800 9710 9869.86 3.15 0 516 10216 9962 9836 9582 9456 9900 9520 103 2910 500 7180 10 1 18150700 1801 13.26 0.73 12 0.02 748.00 13681.00 13510 20240227 -26.57 9210 20241113 7.71 10400 -4.62 20250124 9610 3.23 20250108 13510 -26.57 20240227 9210 7.71 20241113 0.68 N 078070 500 103 억 570998 N N 0 N 00 N
6 20250218 120642 57 100.00 KOSDAQ 금융 N N N N N 9930 220 2 2.27 35527910 3600 33.95 9750 9980 9750 12620 6800 9710 9868.86 3.15 0 431 10216 9962 9836 9582 9456 9900 9520 103 2910 500 7180 10 1 18150700 1802 13.28 0.73 12 0.02 748.00 13681.00 13510 20240227 -26.50 9210 20241113 7.82 10400 -4.52 20250124 9610 3.33 20250108 13510 -26.50 20240227 9210 7.82 20241113 0.68 N 078070 500 103 억 570998 N N 0 N 00 N
7 20250218 110641 57 100.00 KOSDAQ 금융 N N N N N 9970 260 2 2.68 28658910 2905 27.40 9750 9970 9750 12620 6800 9710 9865.37 3.15 0 325 10216 9962 9836 9582 9456 9900 9520 103 2910 500 7180 10 1 18150700 1810 13.33 0.73 12 0.02 748.00 13681.00 13510 20240227 -26.20 9210 20241113 8.25 10400 -4.13 20250124 9610 3.75 20250108 13510 -26.20 20240227 9210 8.25 20241113 0.68 N 078070 500 103 억 570998 N N 0 N 00 N
8 20250218 100641 57 100.00 KOSDAQ 금융 N N N N N 9840 130 2 1.34 11319750 1150 10.85 9750 9900 9750 12620 6800 9710 9843.26 3.15 0 160 10216 9962 9836 9582 9456 9900 9520 103 2910 500 7180 10 1 18150700 1786 13.16 0.72 12 0.01 748.00 13681.00 13510 20240227 -27.17 9210 20241113 6.84 10400 -5.38 20250124 9610 2.39 20250108 13510 -27.17 20240227 9210 6.84 20241113 0.68 N 078070 500 103 억 570998 N N 0 N 00 N
9 20250218 090642 57 100.00 KOSDAQ 금융 N N N N N 9780 70 2 0.72 3386130 345 3.25 9750 9900 9750 12620 6800 9710 9814.87 3.15 0 198 10216 9962 9836 9582 9456 9900 9520 103 2910 500 7180 10 1 18150700 1775 13.07 0.71 12 0.00 748.00 13681.00 13510 20240227 -27.61 9210 20241113 6.19 10400 -5.96 20250124 9610 1.77 20250108 13510 -27.61 20240227 9210 6.19 20241113 0.68 N 078070 500 103 억 570998 N N 0 N 00 N
10 20250217 160641 57 100.00 KOSDAQ 금융 N N N N N 9710 -300 5 -3.00 99587220 10093 432.62 10010 10090 9710 13010 7010 10010 9879.18 3.14 0 337 10150 10080 10040 9970 9930 10060 9950 103 3000 500 7400 10 1 18150700 1762 12.98 0.71 12 0.06 748.00 13681.00 13510 20240227 -28.13 9210 20241113 5.43 10400 -6.63 20250124 9610 1.04 20250108 13510 -28.13 20240227 9210 5.43 20241113 0.68 N 078070 500 103 억 570661 N N 0 N 00 N
11 20250217 150640 57 100.00 KOSDAQ 금융 N N N N N 9890 -120 5 -1.20 71724450 7234 310.07 10010 10090 9760 13010 7010 10010 9914.91 3.14 0 327 10150 10080 10040 9970 9930 10060 9950 103 3000 500 7400 10 1 18150700 1795 13.22 0.72 12 0.04 748.00 13681.00 13510 20240227 -26.79 9210 20241113 7.38 10400 -4.90 20250124 9610 2.91 20250108 13510 -26.79 20240227 9210 7.38 20241113 0.68 N 078070 500 103 억 570661 N N 0 N 00 N
12 20250217 140639 57 100.00 KOSDAQ 금융 N N N N N 9950 -60 5 -0.60 60998280 6150 263.61 10010 10090 9760 13010 7010 10010 9918.42 3.14 0 174 10150 10080 10040 9970 9930 10060 9950 103 3000 500 7400 10 1 18150700 1806 13.30 0.73 12 0.03 748.00 13681.00 13510 20240227 -26.35 9210 20241113 8.03 10400 -4.33 20250124 9610 3.54 20250108 13510 -26.35 20240227 9210 8.03 20241113 0.68 N 078070 500 103 억 570661 N N 0 N 00 N