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
440290/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
20250218,161301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1803,89,2,5.19,671463646,375048,673.25,1714,1840,1706,2225,1200,1714,1790.33,0.66,0,11107,1732,1722,1706,1696,1680,1728,1702,136,511,500,1130,1,1,27107010,489,4.06,0.62,12,1.38,444.00,2922.00,4190,20240207,-56.97,1501,20241210,20.12,2000,-9.85,20250212,1544,16.77,20250124,3660,-50.74,20240219,1501,20.12,20241210,1.36,N,440290,500,135 억,,178592,N,N,0,N,00,N
20250218,151303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1795,81,2,4.73,661303160,369405,663.12,1714,1840,1706,2225,1200,1714,1790.18,0.66,0,11095,1732,1722,1706,1696,1680,1728,1702,136,511,500,1130,1,1,27107010,487,4.04,0.61,12,1.36,444.00,2922.00,4190,20240207,-57.16,1501,20241210,19.59,2000,-10.25,20250212,1544,16.26,20250124,3660,-50.96,20240219,1501,19.59,20241210,1.36,N,440290,500,135 억,,178592,N,N,0,N,00,N
20250218,141305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1795,81,2,4.73,600976111,335881,602.94,1714,1840,1706,2225,1200,1714,1789.25,0.66,0,6277,1732,1722,1706,1696,1680,1728,1702,136,511,500,1130,1,1,27107010,487,4.04,0.61,12,1.24,444.00,2922.00,4190,20240207,-57.16,1501,20241210,19.59,2000,-10.25,20250212,1544,16.26,20250124,3660,-50.96,20240219,1501,19.59,20241210,1.36,N,440290,500,135 억,,178592,N,N,0,N,00,N
20250218,131302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1791,77,2,4.49,568930190,318018,570.88,1714,1840,1706,2225,1200,1714,1788.99,0.66,0,7514,1732,1722,1706,1696,1680,1728,1702,136,511,500,1130,1,1,27107010,485,4.03,0.61,12,1.17,444.00,2922.00,4190,20240207,-57.26,1501,20241210,19.32,2000,-10.45,20250212,1544,16.00,20250124,3660,-51.07,20240219,1501,19.32,20241210,1.36,N,440290,500,135 억,,178592,N,N,0,N,00,N
20250218,121304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1781,67,2,3.91,559914936,312972,561.82,1714,1840,1706,2225,1200,1714,1789.03,0.66,0,7914,1732,1722,1706,1696,1680,1728,1702,136,511,500,1130,1,1,27107010,483,4.01,0.61,12,1.15,444.00,2922.00,4190,20240207,-57.49,1501,20241210,18.65,2000,-10.95,20250212,1544,15.35,20250124,3660,-51.34,20240219,1501,18.65,20241210,1.36,N,440290,500,135 억,,178592,N,N,0,N,00,N
20250218,111301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1785,71,2,4.14,549488221,307117,551.31,1714,1840,1706,2225,1200,1714,1789.18,0.66,0,8337,1732,1722,1706,1696,1680,1728,1702,136,511,500,1130,1,1,27107010,484,4.02,0.61,12,1.13,444.00,2922.00,4190,20240207,-57.40,1501,20241210,18.92,2000,-10.75,20250212,1544,15.61,20250124,3660,-51.23,20240219,1501,18.92,20241210,1.36,N,440290,500,135 억,,178592,N,N,0,N,00,N
20250218,101301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1765,51,2,2.98,517761343,289121,519.00,1714,1840,1706,2225,1200,1714,1790.81,0.66,0,7518,1732,1722,1706,1696,1680,1728,1702,136,511,500,1130,1,1,27107010,478,3.98,0.60,12,1.07,444.00,2922.00,4190,20240207,-57.88,1501,20241210,17.59,2000,-11.75,20250212,1544,14.31,20250124,3660,-51.78,20240219,1501,17.59,20241210,1.36,N,440290,500,135 억,,178592,N,N,0,N,00,N
20250218,091306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1807,93,2,5.43,196160923,110364,198.12,1714,1810,1706,2225,1200,1714,1777.40,0.66,0,15502,1732,1722,1706,1696,1680,1728,1702,136,511,500,1130,1,1,27107010,490,4.07,0.62,12,0.41,444.00,2922.00,4190,20240207,-56.87,1501,20241210,20.39,2000,-9.65,20250212,1544,17.03,20250124,3660,-50.63,20240219,1501,20.39,20241210,1.36,N,440290,500,135 억,,178592,N,N,0,N,00,N
20250217,161301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1714,17,2,1.00,93241152,54593,110.31,1697,1716,1690,2205,1188,1697,1707.92,0.66,0,-650,1725,1711,1696,1682,1667,1703,1674,136,508,500,1120,1,1,27107010,465,3.86,0.59,12,0.20,444.00,2922.00,4300,20240202,-60.14,1501,20241210,14.19,2000,-14.30,20250212,1544,11.01,20250124,3660,-53.17,20240219,1501,14.19,20241210,1.36,N,440290,500,135 억,,179242,N,N,0,N,00,N
20250217,151259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1711,14,2,0.82,90229538,52835,106.76,1697,1716,1690,2205,1188,1697,1707.76,0.66,0,-498,1725,1711,1696,1682,1667,1703,1674,136,508,500,1120,1,1,27107010,464,3.85,0.59,12,0.19,444.00,2922.00,4300,20240202,-60.21,1501,20241210,13.99,2000,-14.45,20250212,1544,10.82,20250124,3660,-53.25,20240219,1501,13.99,20241210,1.36,N,440290,500,135 억,,179242,N,N,0,N,00,N
20250217,141258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1710,13,2,0.77,86047002,50388,101.81,1697,1716,1690,2205,1188,1697,1707.69,0.66,0,-650,1725,1711,1696,1682,1667,1703,1674,136,508,500,1120,1,1,27107010,464,3.85,0.59,12,0.19,444.00,2922.00,4300,20240202,-60.23,1501,20241210,13.92,2000,-14.50,20250212,1544,10.75,20250124,3660,-53.28,20240219,1501,13.92,20241210,1.36,N,440290,500,135 억,,179242,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 161301 57 100.00 KOSDAQ 금융 N N N N N 1803 89 2 5.19 671463646 375048 673.25 1714 1840 1706 2225 1200 1714 1790.33 0.66 0 11107 1732 1722 1706 1696 1680 1728 1702 136 511 500 1130 1 1 27107010 489 4.06 0.62 12 1.38 444.00 2922.00 4190 20240207 -56.97 1501 20241210 20.12 2000 -9.85 20250212 1544 16.77 20250124 3660 -50.74 20240219 1501 20.12 20241210 1.36 N 440290 500 135 억 178592 N N 0 N 00 N
3 20250218 151303 57 100.00 KOSDAQ 금융 N N N N N 1795 81 2 4.73 661303160 369405 663.12 1714 1840 1706 2225 1200 1714 1790.18 0.66 0 11095 1732 1722 1706 1696 1680 1728 1702 136 511 500 1130 1 1 27107010 487 4.04 0.61 12 1.36 444.00 2922.00 4190 20240207 -57.16 1501 20241210 19.59 2000 -10.25 20250212 1544 16.26 20250124 3660 -50.96 20240219 1501 19.59 20241210 1.36 N 440290 500 135 억 178592 N N 0 N 00 N
4 20250218 141305 57 100.00 KOSDAQ 금융 N N N N N 1795 81 2 4.73 600976111 335881 602.94 1714 1840 1706 2225 1200 1714 1789.25 0.66 0 6277 1732 1722 1706 1696 1680 1728 1702 136 511 500 1130 1 1 27107010 487 4.04 0.61 12 1.24 444.00 2922.00 4190 20240207 -57.16 1501 20241210 19.59 2000 -10.25 20250212 1544 16.26 20250124 3660 -50.96 20240219 1501 19.59 20241210 1.36 N 440290 500 135 억 178592 N N 0 N 00 N
5 20250218 131302 57 100.00 KOSDAQ 금융 N N N N N 1791 77 2 4.49 568930190 318018 570.88 1714 1840 1706 2225 1200 1714 1788.99 0.66 0 7514 1732 1722 1706 1696 1680 1728 1702 136 511 500 1130 1 1 27107010 485 4.03 0.61 12 1.17 444.00 2922.00 4190 20240207 -57.26 1501 20241210 19.32 2000 -10.45 20250212 1544 16.00 20250124 3660 -51.07 20240219 1501 19.32 20241210 1.36 N 440290 500 135 억 178592 N N 0 N 00 N
6 20250218 121304 57 100.00 KOSDAQ 금융 N N N N N 1781 67 2 3.91 559914936 312972 561.82 1714 1840 1706 2225 1200 1714 1789.03 0.66 0 7914 1732 1722 1706 1696 1680 1728 1702 136 511 500 1130 1 1 27107010 483 4.01 0.61 12 1.15 444.00 2922.00 4190 20240207 -57.49 1501 20241210 18.65 2000 -10.95 20250212 1544 15.35 20250124 3660 -51.34 20240219 1501 18.65 20241210 1.36 N 440290 500 135 억 178592 N N 0 N 00 N
7 20250218 111301 57 100.00 KOSDAQ 금융 N N N N N 1785 71 2 4.14 549488221 307117 551.31 1714 1840 1706 2225 1200 1714 1789.18 0.66 0 8337 1732 1722 1706 1696 1680 1728 1702 136 511 500 1130 1 1 27107010 484 4.02 0.61 12 1.13 444.00 2922.00 4190 20240207 -57.40 1501 20241210 18.92 2000 -10.75 20250212 1544 15.61 20250124 3660 -51.23 20240219 1501 18.92 20241210 1.36 N 440290 500 135 억 178592 N N 0 N 00 N
8 20250218 101301 57 100.00 KOSDAQ 금융 N N N N N 1765 51 2 2.98 517761343 289121 519.00 1714 1840 1706 2225 1200 1714 1790.81 0.66 0 7518 1732 1722 1706 1696 1680 1728 1702 136 511 500 1130 1 1 27107010 478 3.98 0.60 12 1.07 444.00 2922.00 4190 20240207 -57.88 1501 20241210 17.59 2000 -11.75 20250212 1544 14.31 20250124 3660 -51.78 20240219 1501 17.59 20241210 1.36 N 440290 500 135 억 178592 N N 0 N 00 N
9 20250218 091306 57 100.00 KOSDAQ 금융 N N N N N 1807 93 2 5.43 196160923 110364 198.12 1714 1810 1706 2225 1200 1714 1777.40 0.66 0 15502 1732 1722 1706 1696 1680 1728 1702 136 511 500 1130 1 1 27107010 490 4.07 0.62 12 0.41 444.00 2922.00 4190 20240207 -56.87 1501 20241210 20.39 2000 -9.65 20250212 1544 17.03 20250124 3660 -50.63 20240219 1501 20.39 20241210 1.36 N 440290 500 135 억 178592 N N 0 N 00 N
10 20250217 161301 57 100.00 KOSDAQ 금융 N N N N N 1714 17 2 1.00 93241152 54593 110.31 1697 1716 1690 2205 1188 1697 1707.92 0.66 0 -650 1725 1711 1696 1682 1667 1703 1674 136 508 500 1120 1 1 27107010 465 3.86 0.59 12 0.20 444.00 2922.00 4300 20240202 -60.14 1501 20241210 14.19 2000 -14.30 20250212 1544 11.01 20250124 3660 -53.17 20240219 1501 14.19 20241210 1.36 N 440290 500 135 억 179242 N N 0 N 00 N
11 20250217 151259 57 100.00 KOSDAQ 금융 N N N N N 1711 14 2 0.82 90229538 52835 106.76 1697 1716 1690 2205 1188 1697 1707.76 0.66 0 -498 1725 1711 1696 1682 1667 1703 1674 136 508 500 1120 1 1 27107010 464 3.85 0.59 12 0.19 444.00 2922.00 4300 20240202 -60.21 1501 20241210 13.99 2000 -14.45 20250212 1544 10.82 20250124 3660 -53.25 20240219 1501 13.99 20241210 1.36 N 440290 500 135 억 179242 N N 0 N 00 N
12 20250217 141258 57 100.00 KOSDAQ 금융 N N N N N 1710 13 2 0.77 86047002 50388 101.81 1697 1716 1690 2205 1188 1697 1707.69 0.66 0 -650 1725 1711 1696 1682 1667 1703 1674 136 508 500 1120 1 1 27107010 464 3.85 0.59 12 0.19 444.00 2922.00 4300 20240202 -60.23 1501 20241210 13.92 2000 -14.50 20250212 1544 10.75 20250124 3660 -53.28 20240219 1501 13.92 20241210 1.36 N 440290 500 135 억 179242 N N 0 N 00 N