ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
027360/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
20250219,160359,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2560,80,2,3.23,37831630085,14339471,712.90,2470,2785,2455,3220,1740,2480,2638.53,0.19,0,-166922,2616,2547,2456,2387,2296,2582,2422,605,740,500,1730,5,1,120945406,3096,18.69,1.18,12,11.86,137.00,2166.00,3650,20240621,-29.86,1884,20240909,35.88,2785,-8.08,20250219,2255,13.53,20250211,3650,-29.86,20240621,1884,35.88,20240909,3.41,N,027360,500,604 억,,224125,N,N,3,N,00,N
20250219,150401,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2565,85,2,3.43,36238922000,13720653,682.14,2470,2785,2455,3220,1740,2480,2641.20,0.19,0,-237467,2616,2547,2456,2387,2296,2582,2422,605,740,500,1730,5,1,120945406,3102,18.72,1.18,12,11.34,137.00,2166.00,3650,20240621,-29.73,1884,20240909,36.15,2785,-7.90,20250219,2255,13.75,20250211,3650,-29.73,20240621,1884,36.15,20240909,3.41,N,027360,500,604 억,,224125,N,N,4,N,00,N
20250219,140358,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2590,110,2,4.44,12422263505,4815335,239.40,2470,2635,2455,3220,1740,2480,2579.73,0.19,0,-81012,2616,2547,2456,2387,2296,2582,2422,605,740,500,1730,5,1,120945406,3132,18.91,1.20,12,3.98,137.00,2166.00,3650,20240621,-29.04,1884,20240909,37.47,2750,-5.82,20250103,2255,14.86,20250211,3650,-29.04,20240621,1884,37.47,20240909,3.41,N,027360,500,604 억,,224125,N,N,4,N,00,N
20250219,130359,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2575,95,2,3.83,10534465850,4087993,203.24,2470,2635,2455,3220,1740,2480,2576.93,0.19,0,-113005,2616,2547,2456,2387,2296,2582,2422,605,740,500,1730,5,1,120945406,3114,18.80,1.19,12,3.38,137.00,2166.00,3650,20240621,-29.45,1884,20240909,36.68,2750,-6.36,20250103,2255,14.19,20250211,3650,-29.45,20240621,1884,36.68,20240909,3.41,N,027360,500,604 억,,224125,N,N,4,N,00,N
20250219,120359,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2570,90,2,3.63,10270096850,3985305,198.13,2470,2635,2455,3220,1740,2480,2576.99,0.19,0,-142929,2616,2547,2456,2387,2296,2582,2422,605,740,500,1730,5,1,120945406,3108,18.76,1.19,12,3.30,137.00,2166.00,3650,20240621,-29.59,1884,20240909,36.41,2750,-6.55,20250103,2255,13.97,20250211,3650,-29.59,20240621,1884,36.41,20240909,3.41,N,027360,500,604 억,,224125,N,N,4,N,00,N
20250219,110400,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2570,90,2,3.63,9867665835,3828992,190.36,2470,2635,2455,3220,1740,2480,2577.09,0.19,0,-193567,2616,2547,2456,2387,2296,2582,2422,605,740,500,1730,5,1,120945406,3108,18.76,1.19,12,3.17,137.00,2166.00,3650,20240621,-29.59,1884,20240909,36.41,2750,-6.55,20250103,2255,13.97,20250211,3650,-29.59,20240621,1884,36.41,20240909,3.41,N,027360,500,604 억,,224125,N,N,4,N,00,N
20250219,100359,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2545,65,2,2.62,9254512470,3588987,178.43,2470,2635,2455,3220,1740,2480,2578.59,0.19,0,-224837,2616,2547,2456,2387,2296,2582,2422,605,740,500,1730,5,1,120945406,3078,18.58,1.17,12,2.97,137.00,2166.00,3650,20240621,-30.27,1884,20240909,35.08,2750,-7.45,20250103,2255,12.86,20250211,3650,-30.27,20240621,1884,35.08,20240909,3.41,N,027360,500,604 억,,224125,N,N,4,N,00,N
20250219,090400,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2485,5,2,0.20,99876625,40377,2.01,2470,2495,2455,3220,1740,2480,2473.59,0.19,0,-19155,2616,2547,2456,2387,2296,2582,2422,605,740,500,1730,5,1,120945406,3005,18.14,1.15,12,0.03,137.00,2166.00,3650,20240621,-31.92,1884,20240909,31.90,2750,-9.64,20250103,2255,10.20,20250211,3650,-31.92,20240621,1884,31.90,20240909,3.41,N,027360,500,604 억,,224125,N,N,4,N,00,N
20250218,160358,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2480,115,2,4.86,4929280220,2004542,571.36,2375,2525,2365,3070,1660,2365,2458.98,0.08,0,140642,2411,2387,2356,2332,2301,2400,2345,605,705,500,1650,5,1,120945406,2999,18.10,1.14,12,1.66,137.00,2166.00,3650,20240621,-32.05,1884,20240909,31.63,2750,-9.82,20250103,2255,9.98,20250211,3650,-32.05,20240621,1884,31.63,20240909,3.41,N,027360,500,604 억,,96496,N,N,4,N,00,N
20250218,150359,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2485,120,2,5.07,4675503960,1902159,542.17,2375,2525,2365,3070,1660,2365,2458.00,0.08,0,101402,2411,2387,2356,2332,2301,2400,2345,605,705,500,1650,5,1,120945406,3005,18.14,1.15,12,1.57,137.00,2166.00,3650,20240621,-31.92,1884,20240909,31.90,2750,-9.64,20250103,2255,10.20,20250211,3650,-31.92,20240621,1884,31.90,20240909,3.41,N,027360,500,604 억,,96496,N,N,0,N,00,N
20250218,140359,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2380,15,2,0.63,475670715,199608,56.89,2375,2395,2365,3070,1660,2365,2383.02,0.08,0,-13833,2411,2387,2356,2332,2301,2400,2345,605,705,500,1650,5,1,120945406,2879,17.37,1.10,12,0.17,137.00,2166.00,3650,20240621,-34.79,1884,20240909,26.33,2750,-13.45,20250103,2255,5.54,20250211,3650,-34.79,20240621,1884,26.33,20240909,3.41,N,027360,500,604 억,,96496,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 20250219 160359 55 40.00 KOSDAQ 금융 N N N Y 40 N 2560 80 2 3.23 37831630085 14339471 712.90 2470 2785 2455 3220 1740 2480 2638.53 0.19 0 -166922 2616 2547 2456 2387 2296 2582 2422 605 740 500 1730 5 1 120945406 3096 18.69 1.18 12 11.86 137.00 2166.00 3650 20240621 -29.86 1884 20240909 35.88 2785 -8.08 20250219 2255 13.53 20250211 3650 -29.86 20240621 1884 35.88 20240909 3.41 N 027360 500 604 억 224125 N N 3 N 00 N
3 20250219 150401 55 40.00 KOSDAQ 금융 N N N Y 40 N 2565 85 2 3.43 36238922000 13720653 682.14 2470 2785 2455 3220 1740 2480 2641.20 0.19 0 -237467 2616 2547 2456 2387 2296 2582 2422 605 740 500 1730 5 1 120945406 3102 18.72 1.18 12 11.34 137.00 2166.00 3650 20240621 -29.73 1884 20240909 36.15 2785 -7.90 20250219 2255 13.75 20250211 3650 -29.73 20240621 1884 36.15 20240909 3.41 N 027360 500 604 억 224125 N N 4 N 00 N
4 20250219 140358 55 40.00 KOSDAQ 금융 N N N Y 40 N 2590 110 2 4.44 12422263505 4815335 239.40 2470 2635 2455 3220 1740 2480 2579.73 0.19 0 -81012 2616 2547 2456 2387 2296 2582 2422 605 740 500 1730 5 1 120945406 3132 18.91 1.20 12 3.98 137.00 2166.00 3650 20240621 -29.04 1884 20240909 37.47 2750 -5.82 20250103 2255 14.86 20250211 3650 -29.04 20240621 1884 37.47 20240909 3.41 N 027360 500 604 억 224125 N N 4 N 00 N
5 20250219 130359 55 40.00 KOSDAQ 금융 N N N Y 40 N 2575 95 2 3.83 10534465850 4087993 203.24 2470 2635 2455 3220 1740 2480 2576.93 0.19 0 -113005 2616 2547 2456 2387 2296 2582 2422 605 740 500 1730 5 1 120945406 3114 18.80 1.19 12 3.38 137.00 2166.00 3650 20240621 -29.45 1884 20240909 36.68 2750 -6.36 20250103 2255 14.19 20250211 3650 -29.45 20240621 1884 36.68 20240909 3.41 N 027360 500 604 억 224125 N N 4 N 00 N
6 20250219 120359 55 40.00 KOSDAQ 금융 N N N Y 40 N 2570 90 2 3.63 10270096850 3985305 198.13 2470 2635 2455 3220 1740 2480 2576.99 0.19 0 -142929 2616 2547 2456 2387 2296 2582 2422 605 740 500 1730 5 1 120945406 3108 18.76 1.19 12 3.30 137.00 2166.00 3650 20240621 -29.59 1884 20240909 36.41 2750 -6.55 20250103 2255 13.97 20250211 3650 -29.59 20240621 1884 36.41 20240909 3.41 N 027360 500 604 억 224125 N N 4 N 00 N
7 20250219 110400 55 40.00 KOSDAQ 금융 N N N Y 40 N 2570 90 2 3.63 9867665835 3828992 190.36 2470 2635 2455 3220 1740 2480 2577.09 0.19 0 -193567 2616 2547 2456 2387 2296 2582 2422 605 740 500 1730 5 1 120945406 3108 18.76 1.19 12 3.17 137.00 2166.00 3650 20240621 -29.59 1884 20240909 36.41 2750 -6.55 20250103 2255 13.97 20250211 3650 -29.59 20240621 1884 36.41 20240909 3.41 N 027360 500 604 억 224125 N N 4 N 00 N
8 20250219 100359 55 40.00 KOSDAQ 금융 N N N Y 40 N 2545 65 2 2.62 9254512470 3588987 178.43 2470 2635 2455 3220 1740 2480 2578.59 0.19 0 -224837 2616 2547 2456 2387 2296 2582 2422 605 740 500 1730 5 1 120945406 3078 18.58 1.17 12 2.97 137.00 2166.00 3650 20240621 -30.27 1884 20240909 35.08 2750 -7.45 20250103 2255 12.86 20250211 3650 -30.27 20240621 1884 35.08 20240909 3.41 N 027360 500 604 억 224125 N N 4 N 00 N
9 20250219 090400 55 40.00 KOSDAQ 금융 N N N Y 40 N 2485 5 2 0.20 99876625 40377 2.01 2470 2495 2455 3220 1740 2480 2473.59 0.19 0 -19155 2616 2547 2456 2387 2296 2582 2422 605 740 500 1730 5 1 120945406 3005 18.14 1.15 12 0.03 137.00 2166.00 3650 20240621 -31.92 1884 20240909 31.90 2750 -9.64 20250103 2255 10.20 20250211 3650 -31.92 20240621 1884 31.90 20240909 3.41 N 027360 500 604 억 224125 N N 4 N 00 N
10 20250218 160358 55 40.00 KOSDAQ 금융 N N N Y 40 N 2480 115 2 4.86 4929280220 2004542 571.36 2375 2525 2365 3070 1660 2365 2458.98 0.08 0 140642 2411 2387 2356 2332 2301 2400 2345 605 705 500 1650 5 1 120945406 2999 18.10 1.14 12 1.66 137.00 2166.00 3650 20240621 -32.05 1884 20240909 31.63 2750 -9.82 20250103 2255 9.98 20250211 3650 -32.05 20240621 1884 31.63 20240909 3.41 N 027360 500 604 억 96496 N N 4 N 00 N
11 20250218 150359 55 40.00 KOSDAQ 금융 N N N Y 40 N 2485 120 2 5.07 4675503960 1902159 542.17 2375 2525 2365 3070 1660 2365 2458.00 0.08 0 101402 2411 2387 2356 2332 2301 2400 2345 605 705 500 1650 5 1 120945406 3005 18.14 1.15 12 1.57 137.00 2166.00 3650 20240621 -31.92 1884 20240909 31.90 2750 -9.64 20250103 2255 10.20 20250211 3650 -31.92 20240621 1884 31.90 20240909 3.41 N 027360 500 604 억 96496 N N 0 N 00 N
12 20250218 140359 55 40.00 KOSDAQ 금융 N N N Y 40 N 2380 15 2 0.63 475670715 199608 56.89 2375 2395 2365 3070 1660 2365 2383.02 0.08 0 -13833 2411 2387 2356 2332 2301 2400 2345 605 705 500 1650 5 1 120945406 2879 17.37 1.10 12 0.17 137.00 2166.00 3650 20240621 -34.79 1884 20240909 26.33 2750 -13.45 20250103 2255 5.54 20250211 3650 -34.79 20240621 1884 26.33 20240909 3.41 N 027360 500 604 억 96496 N N 0 N 00 N