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
190650/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
20250218,160920,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5640,-30,5,-0.53,77110170,13736,261.24,5670,5680,5560,7370,3970,5670,5613.73,1.13,0,-11,5783,5726,5613,5556,5443,5755,5585,319,1700,5000,3850,10,1,6388000,360,6.20,0.39,03,0.22,909.00,14561.00,7060,20240701,-20.11,5020,20241114,12.35,5680,-0.70,20250218,5310,6.21,20250123,7060,-20.11,20240701,5020,12.35,20241114,0.63,N,190650,5000,319 억,,72256,N,N,0,N,00,N
20250218,150921,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5640,-30,5,-0.53,73297710,13060,248.38,5670,5680,5560,7370,3970,5670,5612.38,1.13,0,7,5783,5726,5613,5556,5443,5755,5585,319,1700,5000,3850,10,1,6388000,360,6.20,0.39,03,0.20,909.00,14561.00,7060,20240701,-20.11,5020,20241114,12.35,5680,-0.70,20250218,5310,6.21,20250123,7060,-20.11,20240701,5020,12.35,20241114,0.63,N,190650,5000,319 억,,72256,N,N,0,N,00,N
20250218,140922,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5640,-30,5,-0.53,64725120,11538,219.44,5670,5680,5560,7370,3970,5670,5609.73,1.13,0,-43,5783,5726,5613,5556,5443,5755,5585,319,1700,5000,3850,10,1,6388000,360,6.20,0.39,03,0.18,909.00,14561.00,7060,20240701,-20.11,5020,20241114,12.35,5680,-0.70,20250218,5310,6.21,20250123,7060,-20.11,20240701,5020,12.35,20241114,0.63,N,190650,5000,319 억,,72256,N,N,0,N,00,N
20250218,130919,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5640,-30,5,-0.53,57742990,10287,195.64,5670,5680,5560,7370,3970,5670,5613.20,1.13,0,-43,5783,5726,5613,5556,5443,5755,5585,319,1700,5000,3850,10,1,6388000,360,6.20,0.39,03,0.16,909.00,14561.00,7060,20240701,-20.11,5020,20241114,12.35,5680,-0.70,20250218,5310,6.21,20250123,7060,-20.11,20240701,5020,12.35,20241114,0.63,N,190650,5000,319 억,,72256,N,N,0,N,00,N
20250218,120921,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5580,-90,5,-1.59,43424240,7748,147.36,5670,5680,5560,7370,3970,5670,5604.57,1.13,0,24,5783,5726,5613,5556,5443,5755,5585,319,1700,5000,3850,10,1,6388000,356,6.14,0.38,03,0.12,909.00,14561.00,7060,20240701,-20.96,5020,20241114,11.16,5680,-1.76,20250218,5310,5.08,20250123,7060,-20.96,20240701,5020,11.16,20241114,0.63,N,190650,5000,319 억,,72256,N,N,0,N,00,N
20250218,110919,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5660,-10,5,-0.18,34989300,6241,118.70,5670,5680,5560,7370,3970,5670,5606.36,1.13,0,-15,5783,5726,5613,5556,5443,5755,5585,319,1700,5000,3850,10,1,6388000,362,6.23,0.39,03,0.10,909.00,14561.00,7060,20240701,-19.83,5020,20241114,12.75,5680,-0.35,20250218,5310,6.59,20250123,7060,-19.83,20240701,5020,12.75,20241114,0.63,N,190650,5000,319 억,,72256,N,N,0,N,00,N
20250218,100919,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5670,0,3,0.00,22770370,4068,77.37,5670,5680,5560,7370,3970,5670,5597.44,1.13,0,-102,5783,5726,5613,5556,5443,5755,5585,319,1700,5000,3850,10,1,6388000,362,6.24,0.39,03,0.06,909.00,14561.00,7060,20240701,-19.69,5020,20241114,12.95,5680,-0.18,20250218,5310,6.78,20250123,7060,-19.69,20240701,5020,12.95,20241114,0.63,N,190650,5000,319 억,,72256,N,N,0,N,00,N
20250218,090922,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5670,0,3,0.00,19174620,3434,65.31,5670,5680,5560,7370,3970,5670,5583.76,1.13,0,-116,5783,5726,5613,5556,5443,5755,5585,319,1700,5000,3850,10,1,6388000,362,6.24,0.39,03,0.05,909.00,14561.00,7060,20240701,-19.69,5020,20241114,12.95,5680,-0.18,20250218,5310,6.78,20250123,7060,-19.69,20240701,5020,12.95,20241114,0.63,N,190650,5000,319 억,,72256,N,N,0,N,00,N
20250217,160918,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5670,110,2,1.98,29325160,5245,154.54,5560,5670,5500,7220,3900,5560,5591.05,1.13,0,-41,5613,5586,5533,5506,5453,5600,5520,319,1660,5000,3780,10,1,6388000,362,6.24,0.39,03,0.08,909.00,14561.00,7060,20240701,-19.69,5020,20241114,12.95,5670,0.00,20250109,5310,6.78,20250123,7060,-19.69,20240701,5020,12.95,20241114,0.63,N,190650,5000,319 억,,72297,N,N,0,N,00,N
20250217,150918,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5620,60,2,1.08,25393980,4547,133.97,5560,5630,5500,7220,3900,5560,5584.78,1.13,0,-37,5613,5586,5533,5506,5453,5600,5520,319,1660,5000,3780,10,1,6388000,359,6.18,0.39,03,0.07,909.00,14561.00,7060,20240701,-20.40,5020,20241114,11.95,5670,-0.88,20250109,5310,5.84,20250123,7060,-20.40,20240701,5020,11.95,20241114,0.63,N,190650,5000,319 억,,72297,N,N,0,N,00,N
20250217,140916,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5630,70,2,1.26,22190490,3976,117.15,5560,5630,5500,7220,3900,5560,5581.11,1.13,0,-37,5613,5586,5533,5506,5453,5600,5520,319,1660,5000,3780,10,1,6388000,360,6.19,0.39,03,0.06,909.00,14561.00,7060,20240701,-20.25,5020,20241114,12.15,5670,-0.71,20250109,5310,6.03,20250123,7060,-20.25,20240701,5020,12.15,20241114,0.63,N,190650,5000,319 억,,72297,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 160920 57 100.00 KOSDAQ 금융 N N N N N 5640 -30 5 -0.53 77110170 13736 261.24 5670 5680 5560 7370 3970 5670 5613.73 1.13 0 -11 5783 5726 5613 5556 5443 5755 5585 319 1700 5000 3850 10 1 6388000 360 6.20 0.39 03 0.22 909.00 14561.00 7060 20240701 -20.11 5020 20241114 12.35 5680 -0.70 20250218 5310 6.21 20250123 7060 -20.11 20240701 5020 12.35 20241114 0.63 N 190650 5000 319 억 72256 N N 0 N 00 N
3 20250218 150921 57 100.00 KOSDAQ 금융 N N N N N 5640 -30 5 -0.53 73297710 13060 248.38 5670 5680 5560 7370 3970 5670 5612.38 1.13 0 7 5783 5726 5613 5556 5443 5755 5585 319 1700 5000 3850 10 1 6388000 360 6.20 0.39 03 0.20 909.00 14561.00 7060 20240701 -20.11 5020 20241114 12.35 5680 -0.70 20250218 5310 6.21 20250123 7060 -20.11 20240701 5020 12.35 20241114 0.63 N 190650 5000 319 억 72256 N N 0 N 00 N
4 20250218 140922 57 100.00 KOSDAQ 금융 N N N N N 5640 -30 5 -0.53 64725120 11538 219.44 5670 5680 5560 7370 3970 5670 5609.73 1.13 0 -43 5783 5726 5613 5556 5443 5755 5585 319 1700 5000 3850 10 1 6388000 360 6.20 0.39 03 0.18 909.00 14561.00 7060 20240701 -20.11 5020 20241114 12.35 5680 -0.70 20250218 5310 6.21 20250123 7060 -20.11 20240701 5020 12.35 20241114 0.63 N 190650 5000 319 억 72256 N N 0 N 00 N
5 20250218 130919 57 100.00 KOSDAQ 금융 N N N N N 5640 -30 5 -0.53 57742990 10287 195.64 5670 5680 5560 7370 3970 5670 5613.20 1.13 0 -43 5783 5726 5613 5556 5443 5755 5585 319 1700 5000 3850 10 1 6388000 360 6.20 0.39 03 0.16 909.00 14561.00 7060 20240701 -20.11 5020 20241114 12.35 5680 -0.70 20250218 5310 6.21 20250123 7060 -20.11 20240701 5020 12.35 20241114 0.63 N 190650 5000 319 억 72256 N N 0 N 00 N
6 20250218 120921 57 100.00 KOSDAQ 금융 N N N N N 5580 -90 5 -1.59 43424240 7748 147.36 5670 5680 5560 7370 3970 5670 5604.57 1.13 0 24 5783 5726 5613 5556 5443 5755 5585 319 1700 5000 3850 10 1 6388000 356 6.14 0.38 03 0.12 909.00 14561.00 7060 20240701 -20.96 5020 20241114 11.16 5680 -1.76 20250218 5310 5.08 20250123 7060 -20.96 20240701 5020 11.16 20241114 0.63 N 190650 5000 319 억 72256 N N 0 N 00 N
7 20250218 110919 57 100.00 KOSDAQ 금융 N N N N N 5660 -10 5 -0.18 34989300 6241 118.70 5670 5680 5560 7370 3970 5670 5606.36 1.13 0 -15 5783 5726 5613 5556 5443 5755 5585 319 1700 5000 3850 10 1 6388000 362 6.23 0.39 03 0.10 909.00 14561.00 7060 20240701 -19.83 5020 20241114 12.75 5680 -0.35 20250218 5310 6.59 20250123 7060 -19.83 20240701 5020 12.75 20241114 0.63 N 190650 5000 319 억 72256 N N 0 N 00 N
8 20250218 100919 57 100.00 KOSDAQ 금융 N N N N N 5670 0 3 0.00 22770370 4068 77.37 5670 5680 5560 7370 3970 5670 5597.44 1.13 0 -102 5783 5726 5613 5556 5443 5755 5585 319 1700 5000 3850 10 1 6388000 362 6.24 0.39 03 0.06 909.00 14561.00 7060 20240701 -19.69 5020 20241114 12.95 5680 -0.18 20250218 5310 6.78 20250123 7060 -19.69 20240701 5020 12.95 20241114 0.63 N 190650 5000 319 억 72256 N N 0 N 00 N
9 20250218 090922 57 100.00 KOSDAQ 금융 N N N N N 5670 0 3 0.00 19174620 3434 65.31 5670 5680 5560 7370 3970 5670 5583.76 1.13 0 -116 5783 5726 5613 5556 5443 5755 5585 319 1700 5000 3850 10 1 6388000 362 6.24 0.39 03 0.05 909.00 14561.00 7060 20240701 -19.69 5020 20241114 12.95 5680 -0.18 20250218 5310 6.78 20250123 7060 -19.69 20240701 5020 12.95 20241114 0.63 N 190650 5000 319 억 72256 N N 0 N 00 N
10 20250217 160918 57 100.00 KOSDAQ 금융 N N N N N 5670 110 2 1.98 29325160 5245 154.54 5560 5670 5500 7220 3900 5560 5591.05 1.13 0 -41 5613 5586 5533 5506 5453 5600 5520 319 1660 5000 3780 10 1 6388000 362 6.24 0.39 03 0.08 909.00 14561.00 7060 20240701 -19.69 5020 20241114 12.95 5670 0.00 20250109 5310 6.78 20250123 7060 -19.69 20240701 5020 12.95 20241114 0.63 N 190650 5000 319 억 72297 N N 0 N 00 N
11 20250217 150918 57 100.00 KOSDAQ 금융 N N N N N 5620 60 2 1.08 25393980 4547 133.97 5560 5630 5500 7220 3900 5560 5584.78 1.13 0 -37 5613 5586 5533 5506 5453 5600 5520 319 1660 5000 3780 10 1 6388000 359 6.18 0.39 03 0.07 909.00 14561.00 7060 20240701 -20.40 5020 20241114 11.95 5670 -0.88 20250109 5310 5.84 20250123 7060 -20.40 20240701 5020 11.95 20241114 0.63 N 190650 5000 319 억 72297 N N 0 N 00 N
12 20250217 140916 57 100.00 KOSDAQ 금융 N N N N N 5630 70 2 1.26 22190490 3976 117.15 5560 5630 5500 7220 3900 5560 5581.11 1.13 0 -37 5613 5586 5533 5506 5453 5600 5520 319 1660 5000 3780 10 1 6388000 360 6.19 0.39 03 0.06 909.00 14561.00 7060 20240701 -20.25 5020 20241114 12.15 5670 -0.71 20250109 5310 6.03 20250123 7060 -20.25 20240701 5020 12.15 20241114 0.63 N 190650 5000 319 억 72297 N N 0 N 00 N