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
330730/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
20250218,161145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3865,75,2,1.98,561816625,146065,150.23,3825,3900,3810,4925,2655,3790,3846.27,0.77,0,16515,3873,3831,3768,3726,3663,3852,3747,91,1135,500,2420,5,1,18150830,702,11.30,0.76,12,0.80,342.00,5113.00,6000,20240306,-35.58,3145,20240805,22.89,4260,-9.27,20250211,3400,13.68,20250203,6000,-35.58,20240306,3145,22.89,20240805,2.69,N,330730,500,90 억,,139744,N,N,0,N,00,N
20250218,151147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3850,60,2,1.58,538374810,139981,143.97,3825,3900,3810,4925,2655,3790,3846.06,0.77,0,16373,3873,3831,3768,3726,3663,3852,3747,91,1135,500,2420,5,1,18150830,699,11.26,0.75,12,0.77,342.00,5113.00,6000,20240306,-35.83,3145,20240805,22.42,4260,-9.62,20250211,3400,13.24,20250203,6000,-35.83,20240306,3145,22.42,20240805,2.69,N,330730,500,90 억,,139744,N,N,0,N,00,N
20250218,141148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3850,60,2,1.58,445085475,115749,119.05,3825,3900,3810,4925,2655,3790,3845.26,0.77,0,15411,3873,3831,3768,3726,3663,3852,3747,91,1135,500,2420,5,1,18150830,699,11.26,0.75,12,0.64,342.00,5113.00,6000,20240306,-35.83,3145,20240805,22.42,4260,-9.62,20250211,3400,13.24,20250203,6000,-35.83,20240306,3145,22.42,20240805,2.69,N,330730,500,90 억,,139744,N,N,0,N,00,N
20250218,131145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3845,55,2,1.45,359827445,93563,96.23,3825,3900,3810,4925,2655,3790,3845.83,0.77,0,11927,3873,3831,3768,3726,3663,3852,3747,91,1135,500,2420,5,1,18150830,698,11.24,0.75,12,0.52,342.00,5113.00,6000,20240306,-35.92,3145,20240805,22.26,4260,-9.74,20250211,3400,13.09,20250203,6000,-35.92,20240306,3145,22.26,20240805,2.69,N,330730,500,90 억,,139744,N,N,0,N,00,N
20250218,121148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3840,50,2,1.32,350997995,91263,93.86,3825,3900,3810,4925,2655,3790,3846.01,0.77,0,11616,3873,3831,3768,3726,3663,3852,3747,91,1135,500,2420,5,1,18150830,697,11.23,0.75,12,0.50,342.00,5113.00,6000,20240306,-36.00,3145,20240805,22.10,4260,-9.86,20250211,3400,12.94,20250203,6000,-36.00,20240306,3145,22.10,20240805,2.69,N,330730,500,90 억,,139744,N,N,0,N,00,N
20250218,111145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3855,65,2,1.72,343330320,89264,91.81,3825,3900,3810,4925,2655,3790,3846.23,0.77,0,11214,3873,3831,3768,3726,3663,3852,3747,91,1135,500,2420,5,1,18150830,700,11.27,0.75,12,0.49,342.00,5113.00,6000,20240306,-35.75,3145,20240805,22.58,4260,-9.51,20250211,3400,13.38,20250203,6000,-35.75,20240306,3145,22.58,20240805,2.69,N,330730,500,90 억,,139744,N,N,0,N,00,N
20250218,101145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3875,85,2,2.24,224422810,58364,60.03,3825,3900,3810,4925,2655,3790,3845.23,0.77,0,9548,3873,3831,3768,3726,3663,3852,3747,91,1135,500,2420,5,1,18150830,703,11.33,0.76,12,0.32,342.00,5113.00,6000,20240306,-35.42,3145,20240805,23.21,4260,-9.04,20250211,3400,13.97,20250203,6000,-35.42,20240306,3145,23.21,20240805,2.69,N,330730,500,90 억,,139744,N,N,0,N,00,N
20250218,091148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3830,40,2,1.06,72503770,18890,19.43,3825,3850,3810,4925,2655,3790,3838.21,0.77,0,2502,3873,3831,3768,3726,3663,3852,3747,91,1135,500,2420,5,1,18150830,695,11.20,0.75,12,0.10,342.00,5113.00,6000,20240306,-36.17,3145,20240805,21.78,4260,-10.09,20250211,3400,12.65,20250203,6000,-36.17,20240306,3145,21.78,20240805,2.69,N,330730,500,90 억,,139744,N,N,0,N,00,N
20250217,161145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3790,75,2,2.02,362581825,96595,164.92,3715,3810,3705,4825,2605,3715,3753.63,0.65,0,21764,3791,3752,3716,3677,3641,3752,3677,91,1110,500,2370,5,1,18150830,688,11.08,0.74,12,0.53,342.00,5113.00,6000,20240306,-36.83,3145,20240805,20.51,4260,-11.03,20250211,3400,11.47,20250203,6000,-36.83,20240306,3145,20.51,20240805,2.67,N,330730,500,90 억,,117981,N,N,0,N,00,N
20250217,151143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3805,90,2,2.42,351322360,93625,159.85,3715,3810,3705,4825,2605,3715,3752.44,0.65,0,21366,3791,3752,3716,3677,3641,3752,3677,91,1110,500,2370,5,1,18150830,691,11.13,0.74,12,0.52,342.00,5113.00,6000,20240306,-36.58,3145,20240805,20.99,4260,-10.68,20250211,3400,11.91,20250203,6000,-36.58,20240306,3145,20.99,20240805,2.67,N,330730,500,90 억,,117981,N,N,0,N,00,N
20250217,141141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3770,55,2,1.48,288950555,77159,131.74,3715,3770,3705,4825,2605,3715,3744.87,0.65,0,14390,3791,3752,3716,3677,3641,3752,3677,91,1110,500,2370,5,1,18150830,684,11.02,0.74,12,0.43,342.00,5113.00,6000,20240306,-37.17,3145,20240805,19.87,4260,-11.50,20250211,3400,10.88,20250203,6000,-37.17,20240306,3145,19.87,20240805,2.67,N,330730,500,90 억,,117981,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 161145 57 100.00 KOSDAQ 금융 N N N N N 3865 75 2 1.98 561816625 146065 150.23 3825 3900 3810 4925 2655 3790 3846.27 0.77 0 16515 3873 3831 3768 3726 3663 3852 3747 91 1135 500 2420 5 1 18150830 702 11.30 0.76 12 0.80 342.00 5113.00 6000 20240306 -35.58 3145 20240805 22.89 4260 -9.27 20250211 3400 13.68 20250203 6000 -35.58 20240306 3145 22.89 20240805 2.69 N 330730 500 90 억 139744 N N 0 N 00 N
3 20250218 151147 57 100.00 KOSDAQ 금융 N N N N N 3850 60 2 1.58 538374810 139981 143.97 3825 3900 3810 4925 2655 3790 3846.06 0.77 0 16373 3873 3831 3768 3726 3663 3852 3747 91 1135 500 2420 5 1 18150830 699 11.26 0.75 12 0.77 342.00 5113.00 6000 20240306 -35.83 3145 20240805 22.42 4260 -9.62 20250211 3400 13.24 20250203 6000 -35.83 20240306 3145 22.42 20240805 2.69 N 330730 500 90 억 139744 N N 0 N 00 N
4 20250218 141148 57 100.00 KOSDAQ 금융 N N N N N 3850 60 2 1.58 445085475 115749 119.05 3825 3900 3810 4925 2655 3790 3845.26 0.77 0 15411 3873 3831 3768 3726 3663 3852 3747 91 1135 500 2420 5 1 18150830 699 11.26 0.75 12 0.64 342.00 5113.00 6000 20240306 -35.83 3145 20240805 22.42 4260 -9.62 20250211 3400 13.24 20250203 6000 -35.83 20240306 3145 22.42 20240805 2.69 N 330730 500 90 억 139744 N N 0 N 00 N
5 20250218 131145 57 100.00 KOSDAQ 금융 N N N N N 3845 55 2 1.45 359827445 93563 96.23 3825 3900 3810 4925 2655 3790 3845.83 0.77 0 11927 3873 3831 3768 3726 3663 3852 3747 91 1135 500 2420 5 1 18150830 698 11.24 0.75 12 0.52 342.00 5113.00 6000 20240306 -35.92 3145 20240805 22.26 4260 -9.74 20250211 3400 13.09 20250203 6000 -35.92 20240306 3145 22.26 20240805 2.69 N 330730 500 90 억 139744 N N 0 N 00 N
6 20250218 121148 57 100.00 KOSDAQ 금융 N N N N N 3840 50 2 1.32 350997995 91263 93.86 3825 3900 3810 4925 2655 3790 3846.01 0.77 0 11616 3873 3831 3768 3726 3663 3852 3747 91 1135 500 2420 5 1 18150830 697 11.23 0.75 12 0.50 342.00 5113.00 6000 20240306 -36.00 3145 20240805 22.10 4260 -9.86 20250211 3400 12.94 20250203 6000 -36.00 20240306 3145 22.10 20240805 2.69 N 330730 500 90 억 139744 N N 0 N 00 N
7 20250218 111145 57 100.00 KOSDAQ 금융 N N N N N 3855 65 2 1.72 343330320 89264 91.81 3825 3900 3810 4925 2655 3790 3846.23 0.77 0 11214 3873 3831 3768 3726 3663 3852 3747 91 1135 500 2420 5 1 18150830 700 11.27 0.75 12 0.49 342.00 5113.00 6000 20240306 -35.75 3145 20240805 22.58 4260 -9.51 20250211 3400 13.38 20250203 6000 -35.75 20240306 3145 22.58 20240805 2.69 N 330730 500 90 억 139744 N N 0 N 00 N
8 20250218 101145 57 100.00 KOSDAQ 금융 N N N N N 3875 85 2 2.24 224422810 58364 60.03 3825 3900 3810 4925 2655 3790 3845.23 0.77 0 9548 3873 3831 3768 3726 3663 3852 3747 91 1135 500 2420 5 1 18150830 703 11.33 0.76 12 0.32 342.00 5113.00 6000 20240306 -35.42 3145 20240805 23.21 4260 -9.04 20250211 3400 13.97 20250203 6000 -35.42 20240306 3145 23.21 20240805 2.69 N 330730 500 90 억 139744 N N 0 N 00 N
9 20250218 091148 57 100.00 KOSDAQ 금융 N N N N N 3830 40 2 1.06 72503770 18890 19.43 3825 3850 3810 4925 2655 3790 3838.21 0.77 0 2502 3873 3831 3768 3726 3663 3852 3747 91 1135 500 2420 5 1 18150830 695 11.20 0.75 12 0.10 342.00 5113.00 6000 20240306 -36.17 3145 20240805 21.78 4260 -10.09 20250211 3400 12.65 20250203 6000 -36.17 20240306 3145 21.78 20240805 2.69 N 330730 500 90 억 139744 N N 0 N 00 N
10 20250217 161145 57 100.00 KOSDAQ 금융 N N N N N 3790 75 2 2.02 362581825 96595 164.92 3715 3810 3705 4825 2605 3715 3753.63 0.65 0 21764 3791 3752 3716 3677 3641 3752 3677 91 1110 500 2370 5 1 18150830 688 11.08 0.74 12 0.53 342.00 5113.00 6000 20240306 -36.83 3145 20240805 20.51 4260 -11.03 20250211 3400 11.47 20250203 6000 -36.83 20240306 3145 20.51 20240805 2.67 N 330730 500 90 억 117981 N N 0 N 00 N
11 20250217 151143 57 100.00 KOSDAQ 금융 N N N N N 3805 90 2 2.42 351322360 93625 159.85 3715 3810 3705 4825 2605 3715 3752.44 0.65 0 21366 3791 3752 3716 3677 3641 3752 3677 91 1110 500 2370 5 1 18150830 691 11.13 0.74 12 0.52 342.00 5113.00 6000 20240306 -36.58 3145 20240805 20.99 4260 -10.68 20250211 3400 11.91 20250203 6000 -36.58 20240306 3145 20.99 20240805 2.67 N 330730 500 90 억 117981 N N 0 N 00 N
12 20250217 141141 57 100.00 KOSDAQ 금융 N N N N N 3770 55 2 1.48 288950555 77159 131.74 3715 3770 3705 4825 2605 3715 3744.87 0.65 0 14390 3791 3752 3716 3677 3641 3752 3677 91 1110 500 2370 5 1 18150830 684 11.02 0.74 12 0.43 342.00 5113.00 6000 20240306 -37.17 3145 20240805 19.87 4260 -11.50 20250211 3400 10.88 20250203 6000 -37.17 20240306 3145 19.87 20240805 2.67 N 330730 500 90 억 117981 N N 0 N 00 N