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
458320/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
20250218,161326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2730,80,2,3.02,142387065,52980,44.37,2685,2750,2650,3445,1855,2650,2687.56,2.13,0,1991,2716,2682,2646,2612,2576,2665,2595,6,795,100,1640,5,1,5505000,150,94.14,1.42,12,0.96,29.00,1927.00,2800,20250210,-2.50,1736,20240205,57.26,2800,-2.50,20250210,2105,29.69,20250108,2800,-2.50,20250210,1982,37.74,20241209,0.07,N,458320,100,5 억,,117374,N,N,0,N,00,N
20250218,151327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2740,90,2,3.40,139567275,51947,43.51,2685,2750,2650,3445,1855,2650,2686.72,2.13,0,2149,2716,2682,2646,2612,2576,2665,2595,6,795,100,1640,5,1,5505000,151,94.48,1.42,12,0.94,29.00,1927.00,2800,20250210,-2.14,1736,20240205,57.83,2800,-2.14,20250210,2105,30.17,20250108,2800,-2.14,20250210,1982,38.24,20241209,0.07,N,458320,100,5 억,,117374,N,N,0,N,00,N
20250218,141329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2720,70,2,2.64,121473060,45298,37.94,2685,2750,2650,3445,1855,2650,2681.64,2.13,0,1529,2716,2682,2646,2612,2576,2665,2595,6,795,100,1640,5,1,5505000,150,93.79,1.41,12,0.82,29.00,1927.00,2800,20250210,-2.86,1736,20240205,56.68,2800,-2.86,20250210,2105,29.22,20250108,2800,-2.86,20250210,1982,37.24,20241209,0.07,N,458320,100,5 억,,117374,N,N,0,N,00,N
20250218,131326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2725,75,2,2.83,113587650,42388,35.50,2685,2750,2650,3445,1855,2650,2679.71,2.13,0,1439,2716,2682,2646,2612,2576,2665,2595,6,795,100,1640,5,1,5505000,150,93.97,1.41,12,0.77,29.00,1927.00,2800,20250210,-2.68,1736,20240205,56.97,2800,-2.68,20250210,2105,29.45,20250108,2800,-2.68,20250210,1982,37.49,20241209,0.07,N,458320,100,5 억,,117374,N,N,0,N,00,N
20250218,121328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2720,70,2,2.64,113438135,42333,35.45,2685,2750,2650,3445,1855,2650,2679.66,2.13,0,1443,2716,2682,2646,2612,2576,2665,2595,6,795,100,1640,5,1,5505000,150,93.79,1.41,12,0.77,29.00,1927.00,2800,20250210,-2.86,1736,20240205,56.68,2800,-2.86,20250210,2105,29.22,20250108,2800,-2.86,20250210,1982,37.24,20241209,0.07,N,458320,100,5 억,,117374,N,N,0,N,00,N
20250218,111325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2730,80,2,3.02,106359130,39743,33.28,2685,2730,2650,3445,1855,2650,2676.17,2.13,0,1257,2716,2682,2646,2612,2576,2665,2595,6,795,100,1640,5,1,5505000,150,94.14,1.42,12,0.72,29.00,1927.00,2800,20250210,-2.50,1736,20240205,57.26,2800,-2.50,20250210,2105,29.69,20250108,2800,-2.50,20250210,1982,37.74,20241209,0.07,N,458320,100,5 억,,117374,N,N,0,N,00,N
20250218,101325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2685,35,2,1.32,77437245,29069,24.35,2685,2695,2650,3445,1855,2650,2663.91,2.13,0,-5513,2716,2682,2646,2612,2576,2665,2595,6,795,100,1640,5,1,5505000,148,92.59,1.39,12,0.53,29.00,1927.00,2800,20250210,-4.11,1736,20240205,54.67,2800,-4.11,20250210,2105,27.55,20250108,2800,-4.11,20250210,1982,35.47,20241209,0.07,N,458320,100,5 억,,117374,N,N,0,N,00,N
20250218,091330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2650,0,3,0.00,43096200,16231,13.59,2685,2685,2650,3445,1855,2650,2655.18,2.13,0,-4338,2716,2682,2646,2612,2576,2665,2595,6,795,100,1640,5,1,5505000,146,91.38,1.38,12,0.29,29.00,1927.00,2800,20250210,-5.36,1736,20240205,52.65,2800,-5.36,20250210,2105,25.89,20250108,2800,-5.36,20250210,1982,33.70,20241209,0.07,N,458320,100,5 억,,117374,N,N,0,N,00,N
20250217,161325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2650,-15,5,-0.56,315613630,119403,107.72,2665,2680,2610,3460,1870,2665,2643.26,2.14,0,-419,2711,2687,2666,2642,2621,2700,2655,6,795,100,1650,5,1,5505000,146,91.38,1.38,12,2.17,29.00,1927.00,2800,20250210,-5.36,1728,20240202,53.36,2800,-5.36,20250210,2105,25.89,20250108,2800,-5.36,20250210,1982,33.70,20241209,0.07,N,458320,100,5 억,,117793,N,N,0,N,00,N
20250217,151322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2650,-15,5,-0.56,306915790,116107,104.75,2665,2680,2610,3460,1870,2665,2643.39,2.14,0,1957,2711,2687,2666,2642,2621,2700,2655,6,795,100,1650,5,1,5505000,146,91.38,1.38,12,2.11,29.00,1927.00,2800,20250210,-5.36,1728,20240202,53.36,2800,-5.36,20250210,2105,25.89,20250108,2800,-5.36,20250210,1982,33.70,20241209,0.07,N,458320,100,5 억,,117793,N,N,0,N,00,N
20250217,141321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2640,-25,5,-0.94,299648110,113351,102.26,2665,2680,2610,3460,1870,2665,2643.54,2.14,0,2303,2711,2687,2666,2642,2621,2700,2655,6,795,100,1650,5,1,5505000,145,91.03,1.37,12,2.06,29.00,1927.00,2800,20250210,-5.71,1728,20240202,52.78,2800,-5.71,20250210,2105,25.42,20250108,2800,-5.71,20250210,1982,33.20,20241209,0.07,N,458320,100,5 억,,117793,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 161326 57 100.00 KOSDAQ 금융 N N N N N 2730 80 2 3.02 142387065 52980 44.37 2685 2750 2650 3445 1855 2650 2687.56 2.13 0 1991 2716 2682 2646 2612 2576 2665 2595 6 795 100 1640 5 1 5505000 150 94.14 1.42 12 0.96 29.00 1927.00 2800 20250210 -2.50 1736 20240205 57.26 2800 -2.50 20250210 2105 29.69 20250108 2800 -2.50 20250210 1982 37.74 20241209 0.07 N 458320 100 5 억 117374 N N 0 N 00 N
3 20250218 151327 57 100.00 KOSDAQ 금융 N N N N N 2740 90 2 3.40 139567275 51947 43.51 2685 2750 2650 3445 1855 2650 2686.72 2.13 0 2149 2716 2682 2646 2612 2576 2665 2595 6 795 100 1640 5 1 5505000 151 94.48 1.42 12 0.94 29.00 1927.00 2800 20250210 -2.14 1736 20240205 57.83 2800 -2.14 20250210 2105 30.17 20250108 2800 -2.14 20250210 1982 38.24 20241209 0.07 N 458320 100 5 억 117374 N N 0 N 00 N
4 20250218 141329 57 100.00 KOSDAQ 금융 N N N N N 2720 70 2 2.64 121473060 45298 37.94 2685 2750 2650 3445 1855 2650 2681.64 2.13 0 1529 2716 2682 2646 2612 2576 2665 2595 6 795 100 1640 5 1 5505000 150 93.79 1.41 12 0.82 29.00 1927.00 2800 20250210 -2.86 1736 20240205 56.68 2800 -2.86 20250210 2105 29.22 20250108 2800 -2.86 20250210 1982 37.24 20241209 0.07 N 458320 100 5 억 117374 N N 0 N 00 N
5 20250218 131326 57 100.00 KOSDAQ 금융 N N N N N 2725 75 2 2.83 113587650 42388 35.50 2685 2750 2650 3445 1855 2650 2679.71 2.13 0 1439 2716 2682 2646 2612 2576 2665 2595 6 795 100 1640 5 1 5505000 150 93.97 1.41 12 0.77 29.00 1927.00 2800 20250210 -2.68 1736 20240205 56.97 2800 -2.68 20250210 2105 29.45 20250108 2800 -2.68 20250210 1982 37.49 20241209 0.07 N 458320 100 5 억 117374 N N 0 N 00 N
6 20250218 121328 57 100.00 KOSDAQ 금융 N N N N N 2720 70 2 2.64 113438135 42333 35.45 2685 2750 2650 3445 1855 2650 2679.66 2.13 0 1443 2716 2682 2646 2612 2576 2665 2595 6 795 100 1640 5 1 5505000 150 93.79 1.41 12 0.77 29.00 1927.00 2800 20250210 -2.86 1736 20240205 56.68 2800 -2.86 20250210 2105 29.22 20250108 2800 -2.86 20250210 1982 37.24 20241209 0.07 N 458320 100 5 억 117374 N N 0 N 00 N
7 20250218 111325 57 100.00 KOSDAQ 금융 N N N N N 2730 80 2 3.02 106359130 39743 33.28 2685 2730 2650 3445 1855 2650 2676.17 2.13 0 1257 2716 2682 2646 2612 2576 2665 2595 6 795 100 1640 5 1 5505000 150 94.14 1.42 12 0.72 29.00 1927.00 2800 20250210 -2.50 1736 20240205 57.26 2800 -2.50 20250210 2105 29.69 20250108 2800 -2.50 20250210 1982 37.74 20241209 0.07 N 458320 100 5 억 117374 N N 0 N 00 N
8 20250218 101325 57 100.00 KOSDAQ 금융 N N N N N 2685 35 2 1.32 77437245 29069 24.35 2685 2695 2650 3445 1855 2650 2663.91 2.13 0 -5513 2716 2682 2646 2612 2576 2665 2595 6 795 100 1640 5 1 5505000 148 92.59 1.39 12 0.53 29.00 1927.00 2800 20250210 -4.11 1736 20240205 54.67 2800 -4.11 20250210 2105 27.55 20250108 2800 -4.11 20250210 1982 35.47 20241209 0.07 N 458320 100 5 억 117374 N N 0 N 00 N
9 20250218 091330 57 100.00 KOSDAQ 금융 N N N N N 2650 0 3 0.00 43096200 16231 13.59 2685 2685 2650 3445 1855 2650 2655.18 2.13 0 -4338 2716 2682 2646 2612 2576 2665 2595 6 795 100 1640 5 1 5505000 146 91.38 1.38 12 0.29 29.00 1927.00 2800 20250210 -5.36 1736 20240205 52.65 2800 -5.36 20250210 2105 25.89 20250108 2800 -5.36 20250210 1982 33.70 20241209 0.07 N 458320 100 5 억 117374 N N 0 N 00 N
10 20250217 161325 57 100.00 KOSDAQ 금융 N N N N N 2650 -15 5 -0.56 315613630 119403 107.72 2665 2680 2610 3460 1870 2665 2643.26 2.14 0 -419 2711 2687 2666 2642 2621 2700 2655 6 795 100 1650 5 1 5505000 146 91.38 1.38 12 2.17 29.00 1927.00 2800 20250210 -5.36 1728 20240202 53.36 2800 -5.36 20250210 2105 25.89 20250108 2800 -5.36 20250210 1982 33.70 20241209 0.07 N 458320 100 5 억 117793 N N 0 N 00 N
11 20250217 151322 57 100.00 KOSDAQ 금융 N N N N N 2650 -15 5 -0.56 306915790 116107 104.75 2665 2680 2610 3460 1870 2665 2643.39 2.14 0 1957 2711 2687 2666 2642 2621 2700 2655 6 795 100 1650 5 1 5505000 146 91.38 1.38 12 2.11 29.00 1927.00 2800 20250210 -5.36 1728 20240202 53.36 2800 -5.36 20250210 2105 25.89 20250108 2800 -5.36 20250210 1982 33.70 20241209 0.07 N 458320 100 5 억 117793 N N 0 N 00 N
12 20250217 141321 57 100.00 KOSDAQ 금융 N N N N N 2640 -25 5 -0.94 299648110 113351 102.26 2665 2680 2610 3460 1870 2665 2643.54 2.14 0 2303 2711 2687 2666 2642 2621 2700 2655 6 795 100 1650 5 1 5505000 145 91.03 1.37 12 2.06 29.00 1927.00 2800 20250210 -5.71 1728 20240202 52.78 2800 -5.71 20250210 2105 25.42 20250108 2800 -5.71 20250210 1982 33.20 20241209 0.07 N 458320 100 5 억 117793 N N 0 N 00 N