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
190650/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
20250219,160922,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5680,40,2,0.71,31382140,5536,40.30,5640,5700,5640,7330,3950,5640,5668.74,1.13,0,169,5746,5692,5626,5572,5506,5660,5540,319,1690,5000,3830,10,1,6388000,363,6.25,0.39,03,0.09,909.00,14561.00,7060,20240701,-19.55,5020,20241114,13.15,5700,-0.35,20250219,5310,6.97,20250123,7060,-19.55,20240701,5020,13.15,20241114,0.62,N,190650,5000,319 억,,72244,N,N,0,N,00,N
20250219,150925,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5690,50,2,0.89,31007460,5470,39.82,5640,5700,5640,7330,3950,5640,5668.64,1.13,0,191,5746,5692,5626,5572,5506,5660,5540,319,1690,5000,3830,10,1,6388000,363,6.26,0.39,03,0.09,909.00,14561.00,7060,20240701,-19.41,5020,20241114,13.35,5700,-0.18,20250219,5310,7.16,20250123,7060,-19.41,20240701,5020,13.35,20241114,0.62,N,190650,5000,319 억,,72244,N,N,0,N,00,N
20250219,140921,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5660,20,2,0.35,26917390,4747,34.56,5640,5700,5640,7330,3950,5640,5670.40,1.13,0,181,5746,5692,5626,5572,5506,5660,5540,319,1690,5000,3830,10,1,6388000,362,6.23,0.39,03,0.07,909.00,14561.00,7060,20240701,-19.83,5020,20241114,12.75,5700,-0.70,20250219,5310,6.59,20250123,7060,-19.83,20240701,5020,12.75,20241114,0.62,N,190650,5000,319 억,,72244,N,N,0,N,00,N
20250219,130923,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5660,20,2,0.35,23272080,4103,29.87,5640,5700,5640,7330,3950,5640,5671.97,1.13,0,184,5746,5692,5626,5572,5506,5660,5540,319,1690,5000,3830,10,1,6388000,362,6.23,0.39,03,0.06,909.00,14561.00,7060,20240701,-19.83,5020,20241114,12.75,5700,-0.70,20250219,5310,6.59,20250123,7060,-19.83,20240701,5020,12.75,20241114,0.62,N,190650,5000,319 억,,72244,N,N,0,N,00,N
20250219,120921,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5680,40,2,0.71,23130210,4078,29.69,5640,5700,5640,7330,3950,5640,5671.95,1.13,0,187,5746,5692,5626,5572,5506,5660,5540,319,1690,5000,3830,10,1,6388000,363,6.25,0.39,03,0.06,909.00,14561.00,7060,20240701,-19.55,5020,20241114,13.15,5700,-0.35,20250219,5310,6.97,20250123,7060,-19.55,20240701,5020,13.15,20241114,0.62,N,190650,5000,319 억,,72244,N,N,0,N,00,N
20250219,110922,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5640,0,3,0.00,21620920,3812,27.75,5640,5700,5640,7330,3950,5640,5671.80,1.13,0,273,5746,5692,5626,5572,5506,5660,5540,319,1690,5000,3830,10,1,6388000,360,6.20,0.39,03,0.06,909.00,14561.00,7060,20240701,-20.11,5020,20241114,12.35,5700,-1.05,20250219,5310,6.21,20250123,7060,-20.11,20240701,5020,12.35,20241114,0.62,N,190650,5000,319 억,,72244,N,N,0,N,00,N
20250219,100923,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5670,30,2,0.53,17237760,3035,22.10,5640,5700,5640,7330,3950,5640,5679.66,1.13,0,149,5746,5692,5626,5572,5506,5660,5540,319,1690,5000,3830,10,1,6388000,362,6.24,0.39,03,0.05,909.00,14561.00,7060,20240701,-19.69,5020,20241114,12.95,5700,-0.53,20250219,5310,6.78,20250123,7060,-19.69,20240701,5020,12.95,20241114,0.62,N,190650,5000,319 억,,72244,N,N,0,N,00,N
20250219,090924,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5640,0,3,0.00,180480,32,0.23,5640,5640,5640,7330,3950,5640,5640.00,1.13,0,-18,5746,5692,5626,5572,5506,5660,5540,319,1690,5000,3830,10,1,6388000,360,6.20,0.39,03,0.00,909.00,14561.00,7060,20240701,-20.11,5020,20241114,12.35,5680,-0.70,20250218,5310,6.21,20250123,7060,-20.11,20240701,5020,12.35,20241114,0.62,N,190650,5000,319 억,,72244,N,N,0,N,00,N
20250218,160920,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5640,-30,5,-0.53,77110170,13736,261.24,5670,5680,5560,7370,3970,5670,5613.73,1.13,0,-11,5783,5726,5613,5556,5443,5755,5585,319,1700,5000,3850,10,1,6388000,360,6.20,0.39,03,0.22,909.00,14561.00,7060,20240701,-20.11,5020,20241114,12.35,5680,-0.70,20250218,5310,6.21,20250123,7060,-20.11,20240701,5020,12.35,20241114,0.63,N,190650,5000,319 억,,72256,N,N,0,N,00,N
20250218,150921,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5640,-30,5,-0.53,73297710,13060,248.38,5670,5680,5560,7370,3970,5670,5612.38,1.13,0,7,5783,5726,5613,5556,5443,5755,5585,319,1700,5000,3850,10,1,6388000,360,6.20,0.39,03,0.20,909.00,14561.00,7060,20240701,-20.11,5020,20241114,12.35,5680,-0.70,20250218,5310,6.21,20250123,7060,-20.11,20240701,5020,12.35,20241114,0.63,N,190650,5000,319 억,,72256,N,N,0,N,00,N
20250218,140922,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5640,-30,5,-0.53,64725120,11538,219.44,5670,5680,5560,7370,3970,5670,5609.73,1.13,0,-43,5783,5726,5613,5556,5443,5755,5585,319,1700,5000,3850,10,1,6388000,360,6.20,0.39,03,0.18,909.00,14561.00,7060,20240701,-20.11,5020,20241114,12.35,5680,-0.70,20250218,5310,6.21,20250123,7060,-20.11,20240701,5020,12.35,20241114,0.63,N,190650,5000,319 억,,72256,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 160922 57 100.00 KOSDAQ 금융 N N N N N 5680 40 2 0.71 31382140 5536 40.30 5640 5700 5640 7330 3950 5640 5668.74 1.13 0 169 5746 5692 5626 5572 5506 5660 5540 319 1690 5000 3830 10 1 6388000 363 6.25 0.39 03 0.09 909.00 14561.00 7060 20240701 -19.55 5020 20241114 13.15 5700 -0.35 20250219 5310 6.97 20250123 7060 -19.55 20240701 5020 13.15 20241114 0.62 N 190650 5000 319 억 72244 N N 0 N 00 N
3 20250219 150925 57 100.00 KOSDAQ 금융 N N N N N 5690 50 2 0.89 31007460 5470 39.82 5640 5700 5640 7330 3950 5640 5668.64 1.13 0 191 5746 5692 5626 5572 5506 5660 5540 319 1690 5000 3830 10 1 6388000 363 6.26 0.39 03 0.09 909.00 14561.00 7060 20240701 -19.41 5020 20241114 13.35 5700 -0.18 20250219 5310 7.16 20250123 7060 -19.41 20240701 5020 13.35 20241114 0.62 N 190650 5000 319 억 72244 N N 0 N 00 N
4 20250219 140921 57 100.00 KOSDAQ 금융 N N N N N 5660 20 2 0.35 26917390 4747 34.56 5640 5700 5640 7330 3950 5640 5670.40 1.13 0 181 5746 5692 5626 5572 5506 5660 5540 319 1690 5000 3830 10 1 6388000 362 6.23 0.39 03 0.07 909.00 14561.00 7060 20240701 -19.83 5020 20241114 12.75 5700 -0.70 20250219 5310 6.59 20250123 7060 -19.83 20240701 5020 12.75 20241114 0.62 N 190650 5000 319 억 72244 N N 0 N 00 N
5 20250219 130923 57 100.00 KOSDAQ 금융 N N N N N 5660 20 2 0.35 23272080 4103 29.87 5640 5700 5640 7330 3950 5640 5671.97 1.13 0 184 5746 5692 5626 5572 5506 5660 5540 319 1690 5000 3830 10 1 6388000 362 6.23 0.39 03 0.06 909.00 14561.00 7060 20240701 -19.83 5020 20241114 12.75 5700 -0.70 20250219 5310 6.59 20250123 7060 -19.83 20240701 5020 12.75 20241114 0.62 N 190650 5000 319 억 72244 N N 0 N 00 N
6 20250219 120921 57 100.00 KOSDAQ 금융 N N N N N 5680 40 2 0.71 23130210 4078 29.69 5640 5700 5640 7330 3950 5640 5671.95 1.13 0 187 5746 5692 5626 5572 5506 5660 5540 319 1690 5000 3830 10 1 6388000 363 6.25 0.39 03 0.06 909.00 14561.00 7060 20240701 -19.55 5020 20241114 13.15 5700 -0.35 20250219 5310 6.97 20250123 7060 -19.55 20240701 5020 13.15 20241114 0.62 N 190650 5000 319 억 72244 N N 0 N 00 N
7 20250219 110922 57 100.00 KOSDAQ 금융 N N N N N 5640 0 3 0.00 21620920 3812 27.75 5640 5700 5640 7330 3950 5640 5671.80 1.13 0 273 5746 5692 5626 5572 5506 5660 5540 319 1690 5000 3830 10 1 6388000 360 6.20 0.39 03 0.06 909.00 14561.00 7060 20240701 -20.11 5020 20241114 12.35 5700 -1.05 20250219 5310 6.21 20250123 7060 -20.11 20240701 5020 12.35 20241114 0.62 N 190650 5000 319 억 72244 N N 0 N 00 N
8 20250219 100923 57 100.00 KOSDAQ 금융 N N N N N 5670 30 2 0.53 17237760 3035 22.10 5640 5700 5640 7330 3950 5640 5679.66 1.13 0 149 5746 5692 5626 5572 5506 5660 5540 319 1690 5000 3830 10 1 6388000 362 6.24 0.39 03 0.05 909.00 14561.00 7060 20240701 -19.69 5020 20241114 12.95 5700 -0.53 20250219 5310 6.78 20250123 7060 -19.69 20240701 5020 12.95 20241114 0.62 N 190650 5000 319 억 72244 N N 0 N 00 N
9 20250219 090924 57 100.00 KOSDAQ 금융 N N N N N 5640 0 3 0.00 180480 32 0.23 5640 5640 5640 7330 3950 5640 5640.00 1.13 0 -18 5746 5692 5626 5572 5506 5660 5540 319 1690 5000 3830 10 1 6388000 360 6.20 0.39 03 0.00 909.00 14561.00 7060 20240701 -20.11 5020 20241114 12.35 5680 -0.70 20250218 5310 6.21 20250123 7060 -20.11 20240701 5020 12.35 20241114 0.62 N 190650 5000 319 억 72244 N N 0 N 00 N
10 20250218 160920 57 100.00 KOSDAQ 금융 N N N N N 5640 -30 5 -0.53 77110170 13736 261.24 5670 5680 5560 7370 3970 5670 5613.73 1.13 0 -11 5783 5726 5613 5556 5443 5755 5585 319 1700 5000 3850 10 1 6388000 360 6.20 0.39 03 0.22 909.00 14561.00 7060 20240701 -20.11 5020 20241114 12.35 5680 -0.70 20250218 5310 6.21 20250123 7060 -20.11 20240701 5020 12.35 20241114 0.63 N 190650 5000 319 억 72256 N N 0 N 00 N
11 20250218 150921 57 100.00 KOSDAQ 금융 N N N N N 5640 -30 5 -0.53 73297710 13060 248.38 5670 5680 5560 7370 3970 5670 5612.38 1.13 0 7 5783 5726 5613 5556 5443 5755 5585 319 1700 5000 3850 10 1 6388000 360 6.20 0.39 03 0.20 909.00 14561.00 7060 20240701 -20.11 5020 20241114 12.35 5680 -0.70 20250218 5310 6.21 20250123 7060 -20.11 20240701 5020 12.35 20241114 0.63 N 190650 5000 319 억 72256 N N 0 N 00 N
12 20250218 140922 57 100.00 KOSDAQ 금융 N N N N N 5640 -30 5 -0.53 64725120 11538 219.44 5670 5680 5560 7370 3970 5670 5609.73 1.13 0 -43 5783 5726 5613 5556 5443 5755 5585 319 1700 5000 3850 10 1 6388000 360 6.20 0.39 03 0.18 909.00 14561.00 7060 20240701 -20.11 5020 20241114 12.35 5680 -0.70 20250218 5310 6.21 20250123 7060 -20.11 20240701 5020 12.35 20241114 0.63 N 190650 5000 319 억 72256 N N 0 N 00 N