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
293580/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
20250218,161111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1231,-7,5,-0.57,4702914610,3791904,49.04,1265,1290,1216,1609,867,1238,1240.26,0.59,0,-191694,1317,1277,1225,1185,1133,1297,1205,479,371,500,790,1,1,94929950,1169,61.55,1.23,12,3.99,20.00,999.00,1529,20241216,-19.49,860,20241203,43.14,1475,-16.54,20250107,1060,16.13,20250210,1529,-19.49,20241216,860,43.14,20241203,5.93,N,293580,500,478 억,,557906,N,N,0,N,00,N
20250218,151114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1232,-6,5,-0.48,4549202161,3666958,47.42,1265,1290,1216,1609,867,1238,1240.59,0.59,0,-187856,1317,1277,1225,1185,1133,1297,1205,479,371,500,790,1,1,94929950,1170,61.60,1.23,12,3.86,20.00,999.00,1529,20241216,-19.42,860,20241203,43.26,1475,-16.47,20250107,1060,16.23,20250210,1529,-19.42,20241216,860,43.26,20241203,5.93,N,293580,500,478 억,,557906,N,N,0,N,00,N
20250218,141115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1223,-15,5,-1.21,4095007608,3297652,42.65,1265,1290,1216,1609,867,1238,1241.80,0.59,0,-227642,1317,1277,1225,1185,1133,1297,1205,479,371,500,790,1,1,94929950,1161,61.15,1.22,12,3.47,20.00,999.00,1529,20241216,-20.01,860,20241203,42.21,1475,-17.08,20250107,1060,15.38,20250210,1529,-20.01,20241216,860,42.21,20241203,5.93,N,293580,500,478 억,,557906,N,N,0,N,00,N
20250218,131112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1223,-15,5,-1.21,3947175080,3176564,41.08,1265,1290,1216,1609,867,1238,1242.60,0.59,0,-227084,1317,1277,1225,1185,1133,1297,1205,479,371,500,790,1,1,94929950,1161,61.15,1.22,12,3.35,20.00,999.00,1529,20241216,-20.01,860,20241203,42.21,1475,-17.08,20250107,1060,15.38,20250210,1529,-20.01,20241216,860,42.21,20241203,5.93,N,293580,500,478 억,,557906,N,N,0,N,00,N
20250218,121114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1224,-14,5,-1.13,3668644966,2948955,38.14,1265,1290,1216,1609,867,1238,1244.05,0.59,0,-195635,1317,1277,1225,1185,1133,1297,1205,479,371,500,790,1,1,94929950,1162,61.20,1.23,12,3.11,20.00,999.00,1529,20241216,-19.95,860,20241203,42.33,1475,-17.02,20250107,1060,15.47,20250210,1529,-19.95,20241216,860,42.33,20241203,5.93,N,293580,500,478 억,,557906,N,N,0,N,00,N
20250218,111111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1223,-15,5,-1.21,3394967400,2725496,35.25,1265,1290,1216,1609,867,1238,1245.64,0.59,0,-190177,1317,1277,1225,1185,1133,1297,1205,479,371,500,790,1,1,94929950,1161,61.15,1.22,12,2.87,20.00,999.00,1529,20241216,-20.01,860,20241203,42.21,1475,-17.08,20250107,1060,15.38,20250210,1529,-20.01,20241216,860,42.21,20241203,5.93,N,293580,500,478 억,,557906,N,N,0,N,00,N
20250218,101112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1219,-19,5,-1.53,3220348321,2582643,33.40,1265,1290,1216,1609,867,1238,1246.93,0.59,0,-175977,1317,1277,1225,1185,1133,1297,1205,479,371,500,790,1,1,94929950,1157,60.95,1.22,12,2.72,20.00,999.00,1529,20241216,-20.27,860,20241203,41.74,1475,-17.36,20250107,1060,15.00,20250210,1529,-20.27,20241216,860,41.74,20241203,5.93,N,293580,500,478 억,,557906,N,N,0,N,00,N
20250218,091115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1239,1,2,0.08,1926474770,1528867,19.77,1265,1290,1239,1609,867,1238,1260.10,0.59,0,-34527,1317,1277,1225,1185,1133,1297,1205,479,371,500,790,1,1,94929950,1176,61.95,1.24,12,1.61,20.00,999.00,1529,20241216,-18.97,860,20241203,44.07,1475,-16.00,20250107,1060,16.89,20250210,1529,-18.97,20241216,860,44.07,20241203,5.93,N,293580,500,478 억,,557906,N,N,0,N,00,N
20250217,161111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1238,51,2,4.30,8414107550,6865190,153.84,1173,1265,1173,1543,831,1187,1225.57,0.41,0,170660,1270,1228,1198,1156,1126,1213,1141,479,356,500,750,1,1,94929950,1175,61.90,1.24,12,7.23,20.00,999.00,1529,20241216,-19.03,860,20241203,43.95,1475,-16.07,20250107,1060,16.79,20250210,1529,-19.03,20241216,860,43.95,20241203,4.49,N,293580,500,478 억,,386135,N,N,0,N,00,N
20250217,151110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1226,39,2,3.29,8047897982,6568581,147.19,1173,1265,1173,1543,831,1187,1225.22,0.41,0,193073,1270,1228,1198,1156,1126,1213,1141,479,356,500,750,1,1,94929950,1164,61.30,1.23,12,6.92,20.00,999.00,1529,20241216,-19.82,860,20241203,42.56,1475,-16.88,20250107,1060,15.66,20250210,1529,-19.82,20241216,860,42.56,20241203,4.49,N,293580,500,478 억,,386135,N,N,0,N,00,N
20250217,141108,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1227,40,2,3.37,7124238151,5815717,130.32,1173,1265,1173,1543,831,1187,1225.00,0.41,0,96343,1270,1228,1198,1156,1126,1213,1141,479,356,500,750,1,1,94929950,1165,61.35,1.23,12,6.13,20.00,999.00,1529,20241216,-19.75,860,20241203,42.67,1475,-16.81,20250107,1060,15.75,20250210,1529,-19.75,20241216,860,42.67,20241203,4.49,N,293580,500,478 억,,386135,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 161111 57 100.00 KOSDAQ 금융 N N N N N 1231 -7 5 -0.57 4702914610 3791904 49.04 1265 1290 1216 1609 867 1238 1240.26 0.59 0 -191694 1317 1277 1225 1185 1133 1297 1205 479 371 500 790 1 1 94929950 1169 61.55 1.23 12 3.99 20.00 999.00 1529 20241216 -19.49 860 20241203 43.14 1475 -16.54 20250107 1060 16.13 20250210 1529 -19.49 20241216 860 43.14 20241203 5.93 N 293580 500 478 억 557906 N N 0 N 00 N
3 20250218 151114 57 100.00 KOSDAQ 금융 N N N N N 1232 -6 5 -0.48 4549202161 3666958 47.42 1265 1290 1216 1609 867 1238 1240.59 0.59 0 -187856 1317 1277 1225 1185 1133 1297 1205 479 371 500 790 1 1 94929950 1170 61.60 1.23 12 3.86 20.00 999.00 1529 20241216 -19.42 860 20241203 43.26 1475 -16.47 20250107 1060 16.23 20250210 1529 -19.42 20241216 860 43.26 20241203 5.93 N 293580 500 478 억 557906 N N 0 N 00 N
4 20250218 141115 57 100.00 KOSDAQ 금융 N N N N N 1223 -15 5 -1.21 4095007608 3297652 42.65 1265 1290 1216 1609 867 1238 1241.80 0.59 0 -227642 1317 1277 1225 1185 1133 1297 1205 479 371 500 790 1 1 94929950 1161 61.15 1.22 12 3.47 20.00 999.00 1529 20241216 -20.01 860 20241203 42.21 1475 -17.08 20250107 1060 15.38 20250210 1529 -20.01 20241216 860 42.21 20241203 5.93 N 293580 500 478 억 557906 N N 0 N 00 N
5 20250218 131112 57 100.00 KOSDAQ 금융 N N N N N 1223 -15 5 -1.21 3947175080 3176564 41.08 1265 1290 1216 1609 867 1238 1242.60 0.59 0 -227084 1317 1277 1225 1185 1133 1297 1205 479 371 500 790 1 1 94929950 1161 61.15 1.22 12 3.35 20.00 999.00 1529 20241216 -20.01 860 20241203 42.21 1475 -17.08 20250107 1060 15.38 20250210 1529 -20.01 20241216 860 42.21 20241203 5.93 N 293580 500 478 억 557906 N N 0 N 00 N
6 20250218 121114 57 100.00 KOSDAQ 금융 N N N N N 1224 -14 5 -1.13 3668644966 2948955 38.14 1265 1290 1216 1609 867 1238 1244.05 0.59 0 -195635 1317 1277 1225 1185 1133 1297 1205 479 371 500 790 1 1 94929950 1162 61.20 1.23 12 3.11 20.00 999.00 1529 20241216 -19.95 860 20241203 42.33 1475 -17.02 20250107 1060 15.47 20250210 1529 -19.95 20241216 860 42.33 20241203 5.93 N 293580 500 478 억 557906 N N 0 N 00 N
7 20250218 111111 57 100.00 KOSDAQ 금융 N N N N N 1223 -15 5 -1.21 3394967400 2725496 35.25 1265 1290 1216 1609 867 1238 1245.64 0.59 0 -190177 1317 1277 1225 1185 1133 1297 1205 479 371 500 790 1 1 94929950 1161 61.15 1.22 12 2.87 20.00 999.00 1529 20241216 -20.01 860 20241203 42.21 1475 -17.08 20250107 1060 15.38 20250210 1529 -20.01 20241216 860 42.21 20241203 5.93 N 293580 500 478 억 557906 N N 0 N 00 N
8 20250218 101112 57 100.00 KOSDAQ 금융 N N N N N 1219 -19 5 -1.53 3220348321 2582643 33.40 1265 1290 1216 1609 867 1238 1246.93 0.59 0 -175977 1317 1277 1225 1185 1133 1297 1205 479 371 500 790 1 1 94929950 1157 60.95 1.22 12 2.72 20.00 999.00 1529 20241216 -20.27 860 20241203 41.74 1475 -17.36 20250107 1060 15.00 20250210 1529 -20.27 20241216 860 41.74 20241203 5.93 N 293580 500 478 억 557906 N N 0 N 00 N
9 20250218 091115 57 100.00 KOSDAQ 금융 N N N N N 1239 1 2 0.08 1926474770 1528867 19.77 1265 1290 1239 1609 867 1238 1260.10 0.59 0 -34527 1317 1277 1225 1185 1133 1297 1205 479 371 500 790 1 1 94929950 1176 61.95 1.24 12 1.61 20.00 999.00 1529 20241216 -18.97 860 20241203 44.07 1475 -16.00 20250107 1060 16.89 20250210 1529 -18.97 20241216 860 44.07 20241203 5.93 N 293580 500 478 억 557906 N N 0 N 00 N
10 20250217 161111 57 100.00 KOSDAQ 금융 N N N N N 1238 51 2 4.30 8414107550 6865190 153.84 1173 1265 1173 1543 831 1187 1225.57 0.41 0 170660 1270 1228 1198 1156 1126 1213 1141 479 356 500 750 1 1 94929950 1175 61.90 1.24 12 7.23 20.00 999.00 1529 20241216 -19.03 860 20241203 43.95 1475 -16.07 20250107 1060 16.79 20250210 1529 -19.03 20241216 860 43.95 20241203 4.49 N 293580 500 478 억 386135 N N 0 N 00 N
11 20250217 151110 57 100.00 KOSDAQ 금융 N N N N N 1226 39 2 3.29 8047897982 6568581 147.19 1173 1265 1173 1543 831 1187 1225.22 0.41 0 193073 1270 1228 1198 1156 1126 1213 1141 479 356 500 750 1 1 94929950 1164 61.30 1.23 12 6.92 20.00 999.00 1529 20241216 -19.82 860 20241203 42.56 1475 -16.88 20250107 1060 15.66 20250210 1529 -19.82 20241216 860 42.56 20241203 4.49 N 293580 500 478 억 386135 N N 0 N 00 N
12 20250217 141108 57 100.00 KOSDAQ 금융 N N N N N 1227 40 2 3.37 7124238151 5815717 130.32 1173 1265 1173 1543 831 1187 1225.00 0.41 0 96343 1270 1228 1198 1156 1126 1213 1141 479 356 500 750 1 1 94929950 1165 61.35 1.23 12 6.13 20.00 999.00 1529 20241216 -19.75 860 20241203 42.67 1475 -16.81 20250107 1060 15.75 20250210 1529 -19.75 20241216 860 42.67 20241203 4.49 N 293580 500 478 억 386135 N N 0 N 00 N