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
100790/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
20250219,160749,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4830,50,2,1.05,2221957340,461062,260.77,4800,4875,4765,6210,3350,4780,4819.17,0.79,0,38774,4840,4810,4775,4745,4710,4825,4760,550,1430,1000,3050,5,1,53124634,2566,10.57,0.74,12,0.87,457.00,6503.00,7330,20240219,-34.11,4285,20241210,12.72,5100,-5.29,20250121,4585,5.34,20250102,7330,-34.11,20240219,4285,12.72,20241210,2.76,N,100790,1000,550 억,,420430,N,N,0,N,00,N
20250219,150751,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4835,55,2,1.15,2167439715,449777,254.38,4800,4875,4765,6210,3350,4780,4818.92,0.79,0,41388,4840,4810,4775,4745,4710,4825,4760,550,1430,1000,3050,5,1,53124634,2569,10.58,0.74,12,0.85,457.00,6503.00,7330,20240219,-34.04,4285,20241210,12.84,5100,-5.20,20250121,4585,5.45,20250102,7330,-34.04,20240219,4285,12.84,20241210,2.76,N,100790,1000,550 억,,420430,N,N,0,N,00,N
20250219,140747,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4810,30,2,0.63,1071494870,223454,126.38,4800,4840,4765,6210,3350,4780,4795.15,0.79,0,39702,4840,4810,4775,4745,4710,4825,4760,550,1430,1000,3050,5,1,53124634,2555,10.53,0.74,12,0.42,457.00,6503.00,7330,20240219,-34.38,4285,20241210,12.25,5100,-5.69,20250121,4585,4.91,20250102,7330,-34.38,20240219,4285,12.25,20241210,2.76,N,100790,1000,550 억,,420430,N,N,0,N,00,N
20250219,130748,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4805,25,2,0.52,888514700,185443,104.88,4800,4830,4765,6210,3350,4780,4791.31,0.79,0,36148,4840,4810,4775,4745,4710,4825,4760,550,1430,1000,3050,5,1,53124634,2553,10.51,0.74,12,0.35,457.00,6503.00,7330,20240219,-34.45,4285,20241210,12.14,5100,-5.78,20250121,4585,4.80,20250102,7330,-34.45,20240219,4285,12.14,20241210,2.76,N,100790,1000,550 억,,420430,N,N,0,N,00,N
20250219,120747,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4790,10,2,0.21,809555290,168978,95.57,4800,4830,4765,6210,3350,4780,4790.89,0.79,0,34465,4840,4810,4775,4745,4710,4825,4760,550,1430,1000,3050,5,1,53124634,2545,10.48,0.74,12,0.32,457.00,6503.00,7330,20240219,-34.65,4285,20241210,11.79,5100,-6.08,20250121,4585,4.47,20250102,7330,-34.65,20240219,4285,11.79,20241210,2.76,N,100790,1000,550 억,,420430,N,N,0,N,00,N
20250219,110748,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4780,0,3,0.00,519056000,108305,61.25,4800,4830,4765,6210,3350,4780,4792.54,0.79,0,4758,4840,4810,4775,4745,4710,4825,4760,550,1430,1000,3050,5,1,53124634,2539,10.46,0.74,12,0.20,457.00,6503.00,7330,20240219,-34.79,4285,20241210,11.55,5100,-6.27,20250121,4585,4.25,20250102,7330,-34.79,20240219,4285,11.55,20241210,2.76,N,100790,1000,550 억,,420430,N,N,0,N,00,N
20250219,100749,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4775,-5,5,-0.10,327219750,68202,38.57,4800,4830,4765,6210,3350,4780,4797.80,0.79,0,5758,4840,4810,4775,4745,4710,4825,4760,550,1430,1000,3050,5,1,53124634,2537,10.45,0.73,12,0.13,457.00,6503.00,7330,20240219,-34.86,4285,20241210,11.44,5100,-6.37,20250121,4585,4.14,20250102,7330,-34.86,20240219,4285,11.44,20241210,2.76,N,100790,1000,550 억,,420430,N,N,0,N,00,N
20250219,090750,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4785,5,2,0.10,25401925,5302,3.00,4800,4800,4765,6210,3350,4780,4791.01,0.79,0,431,4840,4810,4775,4745,4710,4825,4760,550,1430,1000,3050,5,1,53124634,2542,10.47,0.74,12,0.01,457.00,6503.00,7330,20240219,-34.72,4285,20241210,11.67,5100,-6.18,20250121,4585,4.36,20250102,7330,-34.72,20240219,4285,11.67,20241210,2.76,N,100790,1000,550 억,,420430,N,N,0,N,00,N
20250218,160747,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4780,30,2,0.63,839555590,176127,130.54,4760,4805,4740,6170,3325,4750,4766.76,0.74,0,29100,4826,4787,4761,4722,4696,4807,4742,550,1420,1000,3040,5,1,53124634,2539,10.46,0.74,12,0.33,457.00,6503.00,7330,20240219,-34.79,4285,20241210,11.55,5100,-6.27,20250121,4585,4.25,20250102,7330,-34.79,20240219,4285,11.55,20241210,2.77,N,100790,1000,550 억,,391390,N,N,0,N,00,N
20250218,150748,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4790,40,2,0.84,772373155,162077,120.13,4760,4805,4740,6170,3325,4750,4765.47,0.74,0,26352,4826,4787,4761,4722,4696,4807,4742,550,1420,1000,3040,5,1,53124634,2545,10.48,0.74,12,0.31,457.00,6503.00,7330,20240219,-34.65,4285,20241210,11.79,5100,-6.08,20250121,4585,4.47,20250102,7330,-34.65,20240219,4285,11.79,20241210,2.77,N,100790,1000,550 억,,391390,N,N,0,N,00,N
20250218,140748,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4765,15,2,0.32,625864050,131391,97.38,4760,4805,4740,6170,3325,4750,4763.37,0.74,0,15601,4826,4787,4761,4722,4696,4807,4742,550,1420,1000,3040,5,1,53124634,2531,10.43,0.73,12,0.25,457.00,6503.00,7330,20240219,-34.99,4285,20241210,11.20,5100,-6.57,20250121,4585,3.93,20250102,7330,-34.99,20240219,4285,11.20,20241210,2.77,N,100790,1000,550 억,,391390,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 160749 55 60.00 KOSDAQ 금융 N N N Y 60 N 4830 50 2 1.05 2221957340 461062 260.77 4800 4875 4765 6210 3350 4780 4819.17 0.79 0 38774 4840 4810 4775 4745 4710 4825 4760 550 1430 1000 3050 5 1 53124634 2566 10.57 0.74 12 0.87 457.00 6503.00 7330 20240219 -34.11 4285 20241210 12.72 5100 -5.29 20250121 4585 5.34 20250102 7330 -34.11 20240219 4285 12.72 20241210 2.76 N 100790 1000 550 억 420430 N N 0 N 00 N
3 20250219 150751 55 60.00 KOSDAQ 금융 N N N Y 60 N 4835 55 2 1.15 2167439715 449777 254.38 4800 4875 4765 6210 3350 4780 4818.92 0.79 0 41388 4840 4810 4775 4745 4710 4825 4760 550 1430 1000 3050 5 1 53124634 2569 10.58 0.74 12 0.85 457.00 6503.00 7330 20240219 -34.04 4285 20241210 12.84 5100 -5.20 20250121 4585 5.45 20250102 7330 -34.04 20240219 4285 12.84 20241210 2.76 N 100790 1000 550 억 420430 N N 0 N 00 N
4 20250219 140747 55 60.00 KOSDAQ 금융 N N N Y 60 N 4810 30 2 0.63 1071494870 223454 126.38 4800 4840 4765 6210 3350 4780 4795.15 0.79 0 39702 4840 4810 4775 4745 4710 4825 4760 550 1430 1000 3050 5 1 53124634 2555 10.53 0.74 12 0.42 457.00 6503.00 7330 20240219 -34.38 4285 20241210 12.25 5100 -5.69 20250121 4585 4.91 20250102 7330 -34.38 20240219 4285 12.25 20241210 2.76 N 100790 1000 550 억 420430 N N 0 N 00 N
5 20250219 130748 55 60.00 KOSDAQ 금융 N N N Y 60 N 4805 25 2 0.52 888514700 185443 104.88 4800 4830 4765 6210 3350 4780 4791.31 0.79 0 36148 4840 4810 4775 4745 4710 4825 4760 550 1430 1000 3050 5 1 53124634 2553 10.51 0.74 12 0.35 457.00 6503.00 7330 20240219 -34.45 4285 20241210 12.14 5100 -5.78 20250121 4585 4.80 20250102 7330 -34.45 20240219 4285 12.14 20241210 2.76 N 100790 1000 550 억 420430 N N 0 N 00 N
6 20250219 120747 55 60.00 KOSDAQ 금융 N N N Y 60 N 4790 10 2 0.21 809555290 168978 95.57 4800 4830 4765 6210 3350 4780 4790.89 0.79 0 34465 4840 4810 4775 4745 4710 4825 4760 550 1430 1000 3050 5 1 53124634 2545 10.48 0.74 12 0.32 457.00 6503.00 7330 20240219 -34.65 4285 20241210 11.79 5100 -6.08 20250121 4585 4.47 20250102 7330 -34.65 20240219 4285 11.79 20241210 2.76 N 100790 1000 550 억 420430 N N 0 N 00 N
7 20250219 110748 55 60.00 KOSDAQ 금융 N N N Y 60 N 4780 0 3 0.00 519056000 108305 61.25 4800 4830 4765 6210 3350 4780 4792.54 0.79 0 4758 4840 4810 4775 4745 4710 4825 4760 550 1430 1000 3050 5 1 53124634 2539 10.46 0.74 12 0.20 457.00 6503.00 7330 20240219 -34.79 4285 20241210 11.55 5100 -6.27 20250121 4585 4.25 20250102 7330 -34.79 20240219 4285 11.55 20241210 2.76 N 100790 1000 550 억 420430 N N 0 N 00 N
8 20250219 100749 55 60.00 KOSDAQ 금융 N N N Y 60 N 4775 -5 5 -0.10 327219750 68202 38.57 4800 4830 4765 6210 3350 4780 4797.80 0.79 0 5758 4840 4810 4775 4745 4710 4825 4760 550 1430 1000 3050 5 1 53124634 2537 10.45 0.73 12 0.13 457.00 6503.00 7330 20240219 -34.86 4285 20241210 11.44 5100 -6.37 20250121 4585 4.14 20250102 7330 -34.86 20240219 4285 11.44 20241210 2.76 N 100790 1000 550 억 420430 N N 0 N 00 N
9 20250219 090750 55 60.00 KOSDAQ 금융 N N N Y 60 N 4785 5 2 0.10 25401925 5302 3.00 4800 4800 4765 6210 3350 4780 4791.01 0.79 0 431 4840 4810 4775 4745 4710 4825 4760 550 1430 1000 3050 5 1 53124634 2542 10.47 0.74 12 0.01 457.00 6503.00 7330 20240219 -34.72 4285 20241210 11.67 5100 -6.18 20250121 4585 4.36 20250102 7330 -34.72 20240219 4285 11.67 20241210 2.76 N 100790 1000 550 억 420430 N N 0 N 00 N
10 20250218 160747 55 60.00 KOSDAQ 금융 N N N Y 60 N 4780 30 2 0.63 839555590 176127 130.54 4760 4805 4740 6170 3325 4750 4766.76 0.74 0 29100 4826 4787 4761 4722 4696 4807 4742 550 1420 1000 3040 5 1 53124634 2539 10.46 0.74 12 0.33 457.00 6503.00 7330 20240219 -34.79 4285 20241210 11.55 5100 -6.27 20250121 4585 4.25 20250102 7330 -34.79 20240219 4285 11.55 20241210 2.77 N 100790 1000 550 억 391390 N N 0 N 00 N
11 20250218 150748 55 60.00 KOSDAQ 금융 N N N Y 60 N 4790 40 2 0.84 772373155 162077 120.13 4760 4805 4740 6170 3325 4750 4765.47 0.74 0 26352 4826 4787 4761 4722 4696 4807 4742 550 1420 1000 3040 5 1 53124634 2545 10.48 0.74 12 0.31 457.00 6503.00 7330 20240219 -34.65 4285 20241210 11.79 5100 -6.08 20250121 4585 4.47 20250102 7330 -34.65 20240219 4285 11.79 20241210 2.77 N 100790 1000 550 억 391390 N N 0 N 00 N
12 20250218 140748 55 60.00 KOSDAQ 금융 N N N Y 60 N 4765 15 2 0.32 625864050 131391 97.38 4760 4805 4740 6170 3325 4750 4763.37 0.74 0 15601 4826 4787 4761 4722 4696 4807 4742 550 1420 1000 3040 5 1 53124634 2531 10.43 0.73 12 0.25 457.00 6503.00 7330 20240219 -34.99 4285 20241210 11.20 5100 -6.57 20250121 4585 3.93 20250102 7330 -34.99 20240219 4285 11.20 20241210 2.77 N 100790 1000 550 억 391390 N N 0 N 00 N