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
309960/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
20250218,161128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3450,60,2,1.77,559288635,165583,16.83,3410,3470,3320,4405,2375,3390,3377.18,0.17,0,-7079,3923,3656,3483,3216,3043,3570,3130,232,1015,1000,2030,5,1,23217239,801,12.15,0.69,12,0.71,284.00,5014.00,7930,20240510,-56.49,2895,20241209,19.17,3995,-13.64,20250212,2945,17.15,20250203,7930,-56.49,20240510,2895,19.17,20241209,1.62,N,309960,1000,232 억,,39376,N,N,0,N,00,N
20250218,151130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3410,20,2,0.59,501015175,148594,15.10,3410,3470,3320,4405,2375,3390,3371.71,0.17,0,-5692,3923,3656,3483,3216,3043,3570,3130,232,1015,1000,2030,5,1,23217239,792,12.01,0.68,12,0.64,284.00,5014.00,7930,20240510,-57.00,2895,20241209,17.79,3995,-14.64,20250212,2945,15.79,20250203,7930,-57.00,20240510,2895,17.79,20241209,1.62,N,309960,1000,232 억,,39376,N,N,0,N,00,N
20250218,141131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3360,-30,5,-0.88,341500700,101967,10.37,3410,3410,3320,4405,2375,3390,3349.13,0.17,0,3097,3923,3656,3483,3216,3043,3570,3130,232,1015,1000,2030,5,1,23217239,780,11.83,0.67,12,0.44,284.00,5014.00,7930,20240510,-57.63,2895,20241209,16.06,3995,-15.89,20250212,2945,14.09,20250203,7930,-57.63,20240510,2895,16.06,20241209,1.62,N,309960,1000,232 억,,39376,N,N,0,N,00,N
20250218,131128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3370,-20,5,-0.59,298380105,89099,9.06,3410,3410,3320,4405,2375,3390,3348.86,0.17,0,3146,3923,3656,3483,3216,3043,3570,3130,232,1015,1000,2030,5,1,23217239,782,11.87,0.67,12,0.38,284.00,5014.00,7930,20240510,-57.50,2895,20241209,16.41,3995,-15.64,20250212,2945,14.43,20250203,7930,-57.50,20240510,2895,16.41,20241209,1.62,N,309960,1000,232 억,,39376,N,N,0,N,00,N
20250218,121131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3355,-35,5,-1.03,253108995,75601,7.68,3410,3410,3320,4405,2375,3390,3347.96,0.17,0,3288,3923,3656,3483,3216,3043,3570,3130,232,1015,1000,2030,5,1,23217239,779,11.81,0.67,12,0.33,284.00,5014.00,7930,20240510,-57.69,2895,20241209,15.89,3995,-16.02,20250212,2945,13.92,20250203,7930,-57.69,20240510,2895,15.89,20241209,1.62,N,309960,1000,232 억,,39376,N,N,0,N,00,N
20250218,111128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3335,-55,5,-1.62,226182375,67548,6.87,3410,3410,3320,4405,2375,3390,3348.47,0.17,0,3251,3923,3656,3483,3216,3043,3570,3130,232,1015,1000,2030,5,1,23217239,774,11.74,0.67,12,0.29,284.00,5014.00,7930,20240510,-57.94,2895,20241209,15.20,3995,-16.52,20250212,2945,13.24,20250203,7930,-57.94,20240510,2895,15.20,20241209,1.62,N,309960,1000,232 억,,39376,N,N,0,N,00,N
20250218,101128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3340,-50,5,-1.47,146358070,43597,4.43,3410,3410,3320,4405,2375,3390,3357.07,0.17,0,4024,3923,3656,3483,3216,3043,3570,3130,232,1015,1000,2030,5,1,23217239,775,11.76,0.67,12,0.19,284.00,5014.00,7930,20240510,-57.88,2895,20241209,15.37,3995,-16.40,20250212,2945,13.41,20250203,7930,-57.88,20240510,2895,15.37,20241209,1.62,N,309960,1000,232 억,,39376,N,N,0,N,00,N
20250218,091132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3360,-30,5,-0.88,78877085,23455,2.38,3410,3410,3320,4405,2375,3390,3362.91,0.17,0,3644,3923,3656,3483,3216,3043,3570,3130,232,1015,1000,2030,5,1,23217239,780,11.83,0.67,12,0.10,284.00,5014.00,7930,20240510,-57.63,2895,20241209,16.06,3995,-15.89,20250212,2945,14.09,20250203,7930,-57.63,20240510,2895,16.06,20241209,1.62,N,309960,1000,232 억,,39376,N,N,0,N,00,N
20250217,161128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3390,150,2,4.63,3380908165,971675,534.32,3440,3750,3310,4210,2270,3240,3480.11,0.54,0,-85077,3346,3292,3246,3192,3146,3270,3170,232,970,1000,1940,5,1,23217239,787,11.94,0.68,12,4.19,284.00,5014.00,7930,20240510,-57.25,2895,20241209,17.10,3995,-15.14,20250212,2945,15.11,20250203,7930,-57.25,20240510,2895,17.10,20241209,1.57,N,309960,1000,232 억,,124592,N,N,0,N,00,N
20250217,151127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3345,105,2,3.24,3270323445,938958,516.33,3440,3750,3310,4210,2270,3240,3482.93,0.54,0,-85011,3346,3292,3246,3192,3146,3270,3170,232,970,1000,1940,5,1,23217239,777,11.78,0.67,12,4.04,284.00,5014.00,7930,20240510,-57.82,2895,20241209,15.54,3995,-16.27,20250212,2945,13.58,20250203,7930,-57.82,20240510,2895,15.54,20241209,1.57,N,309960,1000,232 억,,124592,N,N,0,N,00,N
20250217,141125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3380,140,2,4.32,3178501145,911570,501.26,3440,3750,3310,4210,2270,3240,3486.84,0.54,0,-86561,3346,3292,3246,3192,3146,3270,3170,232,970,1000,1940,5,1,23217239,785,11.90,0.67,12,3.93,284.00,5014.00,7930,20240510,-57.38,2895,20241209,16.75,3995,-15.39,20250212,2945,14.77,20250203,7930,-57.38,20240510,2895,16.75,20241209,1.57,N,309960,1000,232 억,,124592,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 161128 57 100.00 KOSDAQ 금융 N N N N N 3450 60 2 1.77 559288635 165583 16.83 3410 3470 3320 4405 2375 3390 3377.18 0.17 0 -7079 3923 3656 3483 3216 3043 3570 3130 232 1015 1000 2030 5 1 23217239 801 12.15 0.69 12 0.71 284.00 5014.00 7930 20240510 -56.49 2895 20241209 19.17 3995 -13.64 20250212 2945 17.15 20250203 7930 -56.49 20240510 2895 19.17 20241209 1.62 N 309960 1000 232 억 39376 N N 0 N 00 N
3 20250218 151130 57 100.00 KOSDAQ 금융 N N N N N 3410 20 2 0.59 501015175 148594 15.10 3410 3470 3320 4405 2375 3390 3371.71 0.17 0 -5692 3923 3656 3483 3216 3043 3570 3130 232 1015 1000 2030 5 1 23217239 792 12.01 0.68 12 0.64 284.00 5014.00 7930 20240510 -57.00 2895 20241209 17.79 3995 -14.64 20250212 2945 15.79 20250203 7930 -57.00 20240510 2895 17.79 20241209 1.62 N 309960 1000 232 억 39376 N N 0 N 00 N
4 20250218 141131 57 100.00 KOSDAQ 금융 N N N N N 3360 -30 5 -0.88 341500700 101967 10.37 3410 3410 3320 4405 2375 3390 3349.13 0.17 0 3097 3923 3656 3483 3216 3043 3570 3130 232 1015 1000 2030 5 1 23217239 780 11.83 0.67 12 0.44 284.00 5014.00 7930 20240510 -57.63 2895 20241209 16.06 3995 -15.89 20250212 2945 14.09 20250203 7930 -57.63 20240510 2895 16.06 20241209 1.62 N 309960 1000 232 억 39376 N N 0 N 00 N
5 20250218 131128 57 100.00 KOSDAQ 금융 N N N N N 3370 -20 5 -0.59 298380105 89099 9.06 3410 3410 3320 4405 2375 3390 3348.86 0.17 0 3146 3923 3656 3483 3216 3043 3570 3130 232 1015 1000 2030 5 1 23217239 782 11.87 0.67 12 0.38 284.00 5014.00 7930 20240510 -57.50 2895 20241209 16.41 3995 -15.64 20250212 2945 14.43 20250203 7930 -57.50 20240510 2895 16.41 20241209 1.62 N 309960 1000 232 억 39376 N N 0 N 00 N
6 20250218 121131 57 100.00 KOSDAQ 금융 N N N N N 3355 -35 5 -1.03 253108995 75601 7.68 3410 3410 3320 4405 2375 3390 3347.96 0.17 0 3288 3923 3656 3483 3216 3043 3570 3130 232 1015 1000 2030 5 1 23217239 779 11.81 0.67 12 0.33 284.00 5014.00 7930 20240510 -57.69 2895 20241209 15.89 3995 -16.02 20250212 2945 13.92 20250203 7930 -57.69 20240510 2895 15.89 20241209 1.62 N 309960 1000 232 억 39376 N N 0 N 00 N
7 20250218 111128 57 100.00 KOSDAQ 금융 N N N N N 3335 -55 5 -1.62 226182375 67548 6.87 3410 3410 3320 4405 2375 3390 3348.47 0.17 0 3251 3923 3656 3483 3216 3043 3570 3130 232 1015 1000 2030 5 1 23217239 774 11.74 0.67 12 0.29 284.00 5014.00 7930 20240510 -57.94 2895 20241209 15.20 3995 -16.52 20250212 2945 13.24 20250203 7930 -57.94 20240510 2895 15.20 20241209 1.62 N 309960 1000 232 억 39376 N N 0 N 00 N
8 20250218 101128 57 100.00 KOSDAQ 금융 N N N N N 3340 -50 5 -1.47 146358070 43597 4.43 3410 3410 3320 4405 2375 3390 3357.07 0.17 0 4024 3923 3656 3483 3216 3043 3570 3130 232 1015 1000 2030 5 1 23217239 775 11.76 0.67 12 0.19 284.00 5014.00 7930 20240510 -57.88 2895 20241209 15.37 3995 -16.40 20250212 2945 13.41 20250203 7930 -57.88 20240510 2895 15.37 20241209 1.62 N 309960 1000 232 억 39376 N N 0 N 00 N
9 20250218 091132 57 100.00 KOSDAQ 금융 N N N N N 3360 -30 5 -0.88 78877085 23455 2.38 3410 3410 3320 4405 2375 3390 3362.91 0.17 0 3644 3923 3656 3483 3216 3043 3570 3130 232 1015 1000 2030 5 1 23217239 780 11.83 0.67 12 0.10 284.00 5014.00 7930 20240510 -57.63 2895 20241209 16.06 3995 -15.89 20250212 2945 14.09 20250203 7930 -57.63 20240510 2895 16.06 20241209 1.62 N 309960 1000 232 억 39376 N N 0 N 00 N
10 20250217 161128 57 100.00 KOSDAQ 금융 N N N N N 3390 150 2 4.63 3380908165 971675 534.32 3440 3750 3310 4210 2270 3240 3480.11 0.54 0 -85077 3346 3292 3246 3192 3146 3270 3170 232 970 1000 1940 5 1 23217239 787 11.94 0.68 12 4.19 284.00 5014.00 7930 20240510 -57.25 2895 20241209 17.10 3995 -15.14 20250212 2945 15.11 20250203 7930 -57.25 20240510 2895 17.10 20241209 1.57 N 309960 1000 232 억 124592 N N 0 N 00 N
11 20250217 151127 57 100.00 KOSDAQ 금융 N N N N N 3345 105 2 3.24 3270323445 938958 516.33 3440 3750 3310 4210 2270 3240 3482.93 0.54 0 -85011 3346 3292 3246 3192 3146 3270 3170 232 970 1000 1940 5 1 23217239 777 11.78 0.67 12 4.04 284.00 5014.00 7930 20240510 -57.82 2895 20241209 15.54 3995 -16.27 20250212 2945 13.58 20250203 7930 -57.82 20240510 2895 15.54 20241209 1.57 N 309960 1000 232 억 124592 N N 0 N 00 N
12 20250217 141125 57 100.00 KOSDAQ 금융 N N N N N 3380 140 2 4.32 3178501145 911570 501.26 3440 3750 3310 4210 2270 3240 3486.84 0.54 0 -86561 3346 3292 3246 3192 3146 3270 3170 232 970 1000 1940 5 1 23217239 785 11.90 0.67 12 3.93 284.00 5014.00 7930 20240510 -57.38 2895 20241209 16.75 3995 -15.39 20250212 2945 14.77 20250203 7930 -57.38 20240510 2895 16.75 20241209 1.57 N 309960 1000 232 억 124592 N N 0 N 00 N