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
289080/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
20250218,161105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1451,12,2,0.83,340318982,235041,83.73,1449,1479,1435,1870,1008,1439,1447.87,0.00,0,24814,1461,1450,1439,1428,1417,1455,1433,267,431,500,1000,1,1,53459563,776,17.91,1.03,03,0.44,81.00,1402.00,2835,20240613,-48.82,1156,20241209,25.52,1577,-7.99,20250212,1228,18.16,20250203,2835,-48.82,20240613,1156,25.52,20241209,4.12,N,289080,500,267 억,,0,N,N,0,N,00,N
20250218,151107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1447,8,2,0.56,323940850,223740,79.71,1449,1479,1435,1870,1008,1439,1447.85,0.00,0,26228,1461,1450,1439,1428,1417,1455,1433,267,431,500,1000,1,1,53459563,774,17.86,1.03,03,0.42,81.00,1402.00,2835,20240613,-48.96,1156,20241209,25.17,1577,-8.24,20250212,1228,17.83,20250203,2835,-48.96,20240613,1156,25.17,20241209,4.12,N,289080,500,267 억,,0,N,N,0,N,00,N
20250218,141108,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1443,4,2,0.28,313754260,216688,77.20,1449,1479,1435,1870,1008,1439,1447.95,0.00,0,26093,1461,1450,1439,1428,1417,1455,1433,267,431,500,1000,1,1,53459563,771,17.81,1.03,03,0.41,81.00,1402.00,2835,20240613,-49.10,1156,20241209,24.83,1577,-8.50,20250212,1228,17.51,20250203,2835,-49.10,20240613,1156,24.83,20241209,4.12,N,289080,500,267 억,,0,N,N,0,N,00,N
20250218,131105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1445,6,2,0.42,280882472,193902,69.08,1449,1479,1435,1870,1008,1439,1448.58,0.00,0,26091,1461,1450,1439,1428,1417,1455,1433,267,431,500,1000,1,1,53459563,772,17.84,1.03,03,0.36,81.00,1402.00,2835,20240613,-49.03,1156,20241209,25.00,1577,-8.37,20250212,1228,17.67,20250203,2835,-49.03,20240613,1156,25.00,20241209,4.12,N,289080,500,267 억,,0,N,N,0,N,00,N
20250218,121108,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1451,12,2,0.83,249034958,171850,61.22,1449,1479,1435,1870,1008,1439,1449.14,0.00,0,26152,1461,1450,1439,1428,1417,1455,1433,267,431,500,1000,1,1,53459563,776,17.91,1.03,03,0.32,81.00,1402.00,2835,20240613,-48.82,1156,20241209,25.52,1577,-7.99,20250212,1228,18.16,20250203,2835,-48.82,20240613,1156,25.52,20241209,4.12,N,289080,500,267 억,,0,N,N,0,N,00,N
20250218,111105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1439,0,3,0.00,206491920,142387,50.73,1449,1479,1435,1870,1008,1439,1450.22,0.00,0,15789,1461,1450,1439,1428,1417,1455,1433,267,431,500,1000,1,1,53459563,769,17.77,1.03,03,0.27,81.00,1402.00,2835,20240613,-49.24,1156,20241209,24.48,1577,-8.75,20250212,1228,17.18,20250203,2835,-49.24,20240613,1156,24.48,20241209,4.12,N,289080,500,267 억,,0,N,N,0,N,00,N
20250218,101105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1439,0,3,0.00,190797530,131484,46.84,1449,1479,1435,1870,1008,1439,1451.11,0.00,0,14069,1461,1450,1439,1428,1417,1455,1433,267,431,500,1000,1,1,53459563,769,17.77,1.03,03,0.25,81.00,1402.00,2835,20240613,-49.24,1156,20241209,24.48,1577,-8.75,20250212,1228,17.18,20250203,2835,-49.24,20240613,1156,24.48,20241209,4.12,N,289080,500,267 억,,0,N,N,0,N,00,N
20250218,091108,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1450,11,2,0.76,105242649,72127,25.70,1449,1479,1446,1870,1008,1439,1459.13,0.00,0,12747,1461,1450,1439,1428,1417,1455,1433,267,431,500,1000,1,1,53459563,775,17.90,1.03,03,0.13,81.00,1402.00,2835,20240613,-48.85,1156,20241209,25.43,1577,-8.05,20250212,1228,18.08,20250203,2835,-48.85,20240613,1156,25.43,20241209,4.12,N,289080,500,267 억,,0,N,N,0,N,00,N
20250217,161105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1439,6,2,0.42,353371216,245456,98.89,1435,1450,1428,1862,1004,1433,1439.72,0.00,0,31419,1449,1440,1425,1416,1401,1445,1421,267,429,500,1000,1,1,53459563,769,17.77,1.03,03,0.46,81.00,1402.00,2835,20240613,-49.24,1156,20241209,24.48,1577,-8.75,20250212,1228,17.18,20250203,2835,-49.24,20240613,1156,24.48,20241209,4.04,N,289080,500,267 억,,0,N,N,0,N,00,N
20250217,151103,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1443,10,2,0.70,331925115,230548,92.89,1435,1450,1428,1862,1004,1433,1439.72,0.00,0,31555,1449,1440,1425,1416,1401,1445,1421,267,429,500,1000,1,1,53459563,771,17.81,1.03,03,0.43,81.00,1402.00,2835,20240613,-49.10,1156,20241209,24.83,1577,-8.50,20250212,1228,17.51,20250203,2835,-49.10,20240613,1156,24.83,20241209,4.04,N,289080,500,267 억,,0,N,N,0,N,00,N
20250217,141102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1441,8,2,0.56,298212296,207170,83.47,1435,1450,1428,1862,1004,1433,1439.46,0.00,0,29632,1449,1440,1425,1416,1401,1445,1421,267,429,500,1000,1,1,53459563,770,17.79,1.03,03,0.39,81.00,1402.00,2835,20240613,-49.17,1156,20241209,24.65,1577,-8.62,20250212,1228,17.35,20250203,2835,-49.17,20240613,1156,24.65,20241209,4.04,N,289080,500,267 억,,0,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 161105 57 100.00 KOSDAQ 금융 N N N N N 1451 12 2 0.83 340318982 235041 83.73 1449 1479 1435 1870 1008 1439 1447.87 0.00 0 24814 1461 1450 1439 1428 1417 1455 1433 267 431 500 1000 1 1 53459563 776 17.91 1.03 03 0.44 81.00 1402.00 2835 20240613 -48.82 1156 20241209 25.52 1577 -7.99 20250212 1228 18.16 20250203 2835 -48.82 20240613 1156 25.52 20241209 4.12 N 289080 500 267 억 0 N N 0 N 00 N
3 20250218 151107 57 100.00 KOSDAQ 금융 N N N N N 1447 8 2 0.56 323940850 223740 79.71 1449 1479 1435 1870 1008 1439 1447.85 0.00 0 26228 1461 1450 1439 1428 1417 1455 1433 267 431 500 1000 1 1 53459563 774 17.86 1.03 03 0.42 81.00 1402.00 2835 20240613 -48.96 1156 20241209 25.17 1577 -8.24 20250212 1228 17.83 20250203 2835 -48.96 20240613 1156 25.17 20241209 4.12 N 289080 500 267 억 0 N N 0 N 00 N
4 20250218 141108 57 100.00 KOSDAQ 금융 N N N N N 1443 4 2 0.28 313754260 216688 77.20 1449 1479 1435 1870 1008 1439 1447.95 0.00 0 26093 1461 1450 1439 1428 1417 1455 1433 267 431 500 1000 1 1 53459563 771 17.81 1.03 03 0.41 81.00 1402.00 2835 20240613 -49.10 1156 20241209 24.83 1577 -8.50 20250212 1228 17.51 20250203 2835 -49.10 20240613 1156 24.83 20241209 4.12 N 289080 500 267 억 0 N N 0 N 00 N
5 20250218 131105 57 100.00 KOSDAQ 금융 N N N N N 1445 6 2 0.42 280882472 193902 69.08 1449 1479 1435 1870 1008 1439 1448.58 0.00 0 26091 1461 1450 1439 1428 1417 1455 1433 267 431 500 1000 1 1 53459563 772 17.84 1.03 03 0.36 81.00 1402.00 2835 20240613 -49.03 1156 20241209 25.00 1577 -8.37 20250212 1228 17.67 20250203 2835 -49.03 20240613 1156 25.00 20241209 4.12 N 289080 500 267 억 0 N N 0 N 00 N
6 20250218 121108 57 100.00 KOSDAQ 금융 N N N N N 1451 12 2 0.83 249034958 171850 61.22 1449 1479 1435 1870 1008 1439 1449.14 0.00 0 26152 1461 1450 1439 1428 1417 1455 1433 267 431 500 1000 1 1 53459563 776 17.91 1.03 03 0.32 81.00 1402.00 2835 20240613 -48.82 1156 20241209 25.52 1577 -7.99 20250212 1228 18.16 20250203 2835 -48.82 20240613 1156 25.52 20241209 4.12 N 289080 500 267 억 0 N N 0 N 00 N
7 20250218 111105 57 100.00 KOSDAQ 금융 N N N N N 1439 0 3 0.00 206491920 142387 50.73 1449 1479 1435 1870 1008 1439 1450.22 0.00 0 15789 1461 1450 1439 1428 1417 1455 1433 267 431 500 1000 1 1 53459563 769 17.77 1.03 03 0.27 81.00 1402.00 2835 20240613 -49.24 1156 20241209 24.48 1577 -8.75 20250212 1228 17.18 20250203 2835 -49.24 20240613 1156 24.48 20241209 4.12 N 289080 500 267 억 0 N N 0 N 00 N
8 20250218 101105 57 100.00 KOSDAQ 금융 N N N N N 1439 0 3 0.00 190797530 131484 46.84 1449 1479 1435 1870 1008 1439 1451.11 0.00 0 14069 1461 1450 1439 1428 1417 1455 1433 267 431 500 1000 1 1 53459563 769 17.77 1.03 03 0.25 81.00 1402.00 2835 20240613 -49.24 1156 20241209 24.48 1577 -8.75 20250212 1228 17.18 20250203 2835 -49.24 20240613 1156 24.48 20241209 4.12 N 289080 500 267 억 0 N N 0 N 00 N
9 20250218 091108 57 100.00 KOSDAQ 금융 N N N N N 1450 11 2 0.76 105242649 72127 25.70 1449 1479 1446 1870 1008 1439 1459.13 0.00 0 12747 1461 1450 1439 1428 1417 1455 1433 267 431 500 1000 1 1 53459563 775 17.90 1.03 03 0.13 81.00 1402.00 2835 20240613 -48.85 1156 20241209 25.43 1577 -8.05 20250212 1228 18.08 20250203 2835 -48.85 20240613 1156 25.43 20241209 4.12 N 289080 500 267 억 0 N N 0 N 00 N
10 20250217 161105 57 100.00 KOSDAQ 금융 N N N N N 1439 6 2 0.42 353371216 245456 98.89 1435 1450 1428 1862 1004 1433 1439.72 0.00 0 31419 1449 1440 1425 1416 1401 1445 1421 267 429 500 1000 1 1 53459563 769 17.77 1.03 03 0.46 81.00 1402.00 2835 20240613 -49.24 1156 20241209 24.48 1577 -8.75 20250212 1228 17.18 20250203 2835 -49.24 20240613 1156 24.48 20241209 4.04 N 289080 500 267 억 0 N N 0 N 00 N
11 20250217 151103 57 100.00 KOSDAQ 금융 N N N N N 1443 10 2 0.70 331925115 230548 92.89 1435 1450 1428 1862 1004 1433 1439.72 0.00 0 31555 1449 1440 1425 1416 1401 1445 1421 267 429 500 1000 1 1 53459563 771 17.81 1.03 03 0.43 81.00 1402.00 2835 20240613 -49.10 1156 20241209 24.83 1577 -8.50 20250212 1228 17.51 20250203 2835 -49.10 20240613 1156 24.83 20241209 4.04 N 289080 500 267 억 0 N N 0 N 00 N
12 20250217 141102 57 100.00 KOSDAQ 금융 N N N N N 1441 8 2 0.56 298212296 207170 83.47 1435 1450 1428 1862 1004 1433 1439.46 0.00 0 29632 1449 1440 1425 1416 1401 1445 1421 267 429 500 1000 1 1 53459563 770 17.79 1.03 03 0.39 81.00 1402.00 2835 20240613 -49.17 1156 20241209 24.65 1577 -8.62 20250212 1228 17.35 20250203 2835 -49.17 20240613 1156 24.65 20241209 4.04 N 289080 500 267 억 0 N N 0 N 00 N