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
204620/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
20250219,160938,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4120,40,2,0.98,2095433005,511589,93.23,4070,4175,4040,5300,2860,4080,4095.93,10.12,0,-24718,4336,4207,4121,3992,3906,4165,3950,351,1220,500,2850,5,1,70283330,2896,-29.86,2.97,12,0.73,-138.00,1388.00,6260,20240412,-34.19,2721,20240909,51.41,4540,-9.25,20250211,3350,22.99,20250109,7200,-42.78,20240412,3130,31.63,20240909,2.29,N,204620,500,351 억,,7111676,N,N,0,N,00,N
20250219,150941,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4115,35,2,0.86,2013822475,491751,89.61,4070,4175,4040,5300,2860,4080,4095.22,10.12,0,-23137,4336,4207,4121,3992,3906,4165,3950,351,1220,500,2850,5,1,70283330,2892,-29.82,2.96,12,0.70,-138.00,1388.00,6260,20240412,-34.27,2721,20240909,51.23,4540,-9.36,20250211,3350,22.84,20250109,7200,-42.85,20240412,3130,31.47,20240909,2.29,N,204620,500,351 억,,7111676,N,N,0,N,00,N
20250219,140937,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4115,35,2,0.86,1787414540,436519,79.55,4070,4175,4040,5300,2860,4080,4094.71,10.12,0,-24422,4336,4207,4121,3992,3906,4165,3950,351,1220,500,2850,5,1,70283330,2892,-29.82,2.96,12,0.62,-138.00,1388.00,6260,20240412,-34.27,2721,20240909,51.23,4540,-9.36,20250211,3350,22.84,20250109,7200,-42.85,20240412,3130,31.47,20240909,2.29,N,204620,500,351 억,,7111676,N,N,0,N,00,N
20250219,130939,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4145,65,2,1.59,1516069115,370418,67.50,4070,4175,4040,5300,2860,4080,4092.87,10.12,0,-18365,4336,4207,4121,3992,3906,4165,3950,351,1220,500,2850,5,1,70283330,2913,-30.04,2.99,12,0.53,-138.00,1388.00,6260,20240412,-33.79,2721,20240909,52.33,4540,-8.70,20250211,3350,23.73,20250109,7200,-42.43,20240412,3130,32.43,20240909,2.29,N,204620,500,351 억,,7111676,N,N,0,N,00,N
20250219,120937,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4140,60,2,1.47,1236043905,302997,55.22,4070,4145,4040,5300,2860,4080,4079.39,10.12,0,-10506,4336,4207,4121,3992,3906,4165,3950,351,1220,500,2850,5,1,70283330,2910,-30.00,2.98,12,0.43,-138.00,1388.00,6260,20240412,-33.87,2721,20240909,52.15,4540,-8.81,20250211,3350,23.58,20250109,7200,-42.50,20240412,3130,32.27,20240909,2.29,N,204620,500,351 억,,7111676,N,N,0,N,00,N
20250219,110939,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4090,10,2,0.25,991194840,243536,44.38,4070,4115,4040,5300,2860,4080,4070.00,10.12,0,-20265,4336,4207,4121,3992,3906,4165,3950,351,1220,500,2850,5,1,70283330,2875,-29.64,2.95,12,0.35,-138.00,1388.00,6260,20240412,-34.66,2721,20240909,50.31,4540,-9.91,20250211,3350,22.09,20250109,7200,-43.19,20240412,3130,30.67,20240909,2.29,N,204620,500,351 억,,7111676,N,N,0,N,00,N
20250219,100940,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4090,10,2,0.25,773265090,190143,34.65,4070,4115,4040,5300,2860,4080,4066.73,10.12,0,-30491,4336,4207,4121,3992,3906,4165,3950,351,1220,500,2850,5,1,70283330,2875,-29.64,2.95,12,0.27,-138.00,1388.00,6260,20240412,-34.66,2721,20240909,50.31,4540,-9.91,20250211,3350,22.09,20250109,7200,-43.19,20240412,3130,30.67,20240909,2.29,N,204620,500,351 억,,7111676,N,N,0,N,00,N
20250219,090940,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4075,-5,5,-0.12,159246630,39201,7.14,4070,4085,4050,5300,2860,4080,4062.15,10.12,0,-1691,4336,4207,4121,3992,3906,4165,3950,351,1220,500,2850,5,1,70283330,2864,-29.53,2.94,12,0.06,-138.00,1388.00,6260,20240412,-34.90,2721,20240909,49.76,4540,-10.24,20250211,3350,21.64,20250109,7200,-43.40,20240412,3130,30.19,20240909,2.29,N,204620,500,351 억,,7111676,N,N,0,N,00,N
20250218,160936,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4080,-50,5,-1.21,2241545015,548524,49.36,4130,4250,4035,5360,2895,4130,4086.50,10.07,0,76711,4300,4215,4100,4015,3900,4157,3957,351,1230,500,2890,5,1,70283330,2868,-29.57,2.94,12,0.78,-138.00,1388.00,6260,20240412,-34.82,2721,20240909,49.94,4540,-10.13,20250211,3350,21.79,20250109,7200,-43.33,20240412,3130,30.35,20240909,2.29,N,204620,500,351 억,,7080293,N,N,1,N,00,N
20250218,150937,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4090,-40,5,-0.97,2127814705,520671,46.85,4130,4250,4035,5360,2895,4130,4086.67,10.07,0,74464,4300,4215,4100,4015,3900,4157,3957,351,1230,500,2890,5,1,70283330,2875,-29.64,2.95,12,0.74,-138.00,1388.00,6260,20240412,-34.66,2721,20240909,50.31,4540,-9.91,20250211,3350,22.09,20250109,7200,-43.19,20240412,3130,30.67,20240909,2.29,N,204620,500,351 억,,7080293,N,N,1,N,00,N
20250218,140938,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4090,-40,5,-0.97,1806430485,441964,39.77,4130,4250,4035,5360,2895,4130,4087.27,10.07,0,64010,4300,4215,4100,4015,3900,4157,3957,351,1230,500,2890,5,1,70283330,2875,-29.64,2.95,12,0.63,-138.00,1388.00,6260,20240412,-34.66,2721,20240909,50.31,4540,-9.91,20250211,3350,22.09,20250109,7200,-43.19,20240412,3130,30.67,20240909,2.29,N,204620,500,351 억,,7080293,N,N,1,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 160938 57 100.00 KOSDAQ 금융 N N N N N 4120 40 2 0.98 2095433005 511589 93.23 4070 4175 4040 5300 2860 4080 4095.93 10.12 0 -24718 4336 4207 4121 3992 3906 4165 3950 351 1220 500 2850 5 1 70283330 2896 -29.86 2.97 12 0.73 -138.00 1388.00 6260 20240412 -34.19 2721 20240909 51.41 4540 -9.25 20250211 3350 22.99 20250109 7200 -42.78 20240412 3130 31.63 20240909 2.29 N 204620 500 351 억 7111676 N N 0 N 00 N
3 20250219 150941 57 100.00 KOSDAQ 금융 N N N N N 4115 35 2 0.86 2013822475 491751 89.61 4070 4175 4040 5300 2860 4080 4095.22 10.12 0 -23137 4336 4207 4121 3992 3906 4165 3950 351 1220 500 2850 5 1 70283330 2892 -29.82 2.96 12 0.70 -138.00 1388.00 6260 20240412 -34.27 2721 20240909 51.23 4540 -9.36 20250211 3350 22.84 20250109 7200 -42.85 20240412 3130 31.47 20240909 2.29 N 204620 500 351 억 7111676 N N 0 N 00 N
4 20250219 140937 57 100.00 KOSDAQ 금융 N N N N N 4115 35 2 0.86 1787414540 436519 79.55 4070 4175 4040 5300 2860 4080 4094.71 10.12 0 -24422 4336 4207 4121 3992 3906 4165 3950 351 1220 500 2850 5 1 70283330 2892 -29.82 2.96 12 0.62 -138.00 1388.00 6260 20240412 -34.27 2721 20240909 51.23 4540 -9.36 20250211 3350 22.84 20250109 7200 -42.85 20240412 3130 31.47 20240909 2.29 N 204620 500 351 억 7111676 N N 0 N 00 N
5 20250219 130939 57 100.00 KOSDAQ 금융 N N N N N 4145 65 2 1.59 1516069115 370418 67.50 4070 4175 4040 5300 2860 4080 4092.87 10.12 0 -18365 4336 4207 4121 3992 3906 4165 3950 351 1220 500 2850 5 1 70283330 2913 -30.04 2.99 12 0.53 -138.00 1388.00 6260 20240412 -33.79 2721 20240909 52.33 4540 -8.70 20250211 3350 23.73 20250109 7200 -42.43 20240412 3130 32.43 20240909 2.29 N 204620 500 351 억 7111676 N N 0 N 00 N
6 20250219 120937 57 100.00 KOSDAQ 금융 N N N N N 4140 60 2 1.47 1236043905 302997 55.22 4070 4145 4040 5300 2860 4080 4079.39 10.12 0 -10506 4336 4207 4121 3992 3906 4165 3950 351 1220 500 2850 5 1 70283330 2910 -30.00 2.98 12 0.43 -138.00 1388.00 6260 20240412 -33.87 2721 20240909 52.15 4540 -8.81 20250211 3350 23.58 20250109 7200 -42.50 20240412 3130 32.27 20240909 2.29 N 204620 500 351 억 7111676 N N 0 N 00 N
7 20250219 110939 57 100.00 KOSDAQ 금융 N N N N N 4090 10 2 0.25 991194840 243536 44.38 4070 4115 4040 5300 2860 4080 4070.00 10.12 0 -20265 4336 4207 4121 3992 3906 4165 3950 351 1220 500 2850 5 1 70283330 2875 -29.64 2.95 12 0.35 -138.00 1388.00 6260 20240412 -34.66 2721 20240909 50.31 4540 -9.91 20250211 3350 22.09 20250109 7200 -43.19 20240412 3130 30.67 20240909 2.29 N 204620 500 351 억 7111676 N N 0 N 00 N
8 20250219 100940 57 100.00 KOSDAQ 금융 N N N N N 4090 10 2 0.25 773265090 190143 34.65 4070 4115 4040 5300 2860 4080 4066.73 10.12 0 -30491 4336 4207 4121 3992 3906 4165 3950 351 1220 500 2850 5 1 70283330 2875 -29.64 2.95 12 0.27 -138.00 1388.00 6260 20240412 -34.66 2721 20240909 50.31 4540 -9.91 20250211 3350 22.09 20250109 7200 -43.19 20240412 3130 30.67 20240909 2.29 N 204620 500 351 억 7111676 N N 0 N 00 N
9 20250219 090940 57 100.00 KOSDAQ 금융 N N N N N 4075 -5 5 -0.12 159246630 39201 7.14 4070 4085 4050 5300 2860 4080 4062.15 10.12 0 -1691 4336 4207 4121 3992 3906 4165 3950 351 1220 500 2850 5 1 70283330 2864 -29.53 2.94 12 0.06 -138.00 1388.00 6260 20240412 -34.90 2721 20240909 49.76 4540 -10.24 20250211 3350 21.64 20250109 7200 -43.40 20240412 3130 30.19 20240909 2.29 N 204620 500 351 억 7111676 N N 0 N 00 N
10 20250218 160936 57 100.00 KOSDAQ 금융 N N N N N 4080 -50 5 -1.21 2241545015 548524 49.36 4130 4250 4035 5360 2895 4130 4086.50 10.07 0 76711 4300 4215 4100 4015 3900 4157 3957 351 1230 500 2890 5 1 70283330 2868 -29.57 2.94 12 0.78 -138.00 1388.00 6260 20240412 -34.82 2721 20240909 49.94 4540 -10.13 20250211 3350 21.79 20250109 7200 -43.33 20240412 3130 30.35 20240909 2.29 N 204620 500 351 억 7080293 N N 1 N 00 N
11 20250218 150937 57 100.00 KOSDAQ 금융 N N N N N 4090 -40 5 -0.97 2127814705 520671 46.85 4130 4250 4035 5360 2895 4130 4086.67 10.07 0 74464 4300 4215 4100 4015 3900 4157 3957 351 1230 500 2890 5 1 70283330 2875 -29.64 2.95 12 0.74 -138.00 1388.00 6260 20240412 -34.66 2721 20240909 50.31 4540 -9.91 20250211 3350 22.09 20250109 7200 -43.19 20240412 3130 30.67 20240909 2.29 N 204620 500 351 억 7080293 N N 1 N 00 N
12 20250218 140938 57 100.00 KOSDAQ 금융 N N N N N 4090 -40 5 -0.97 1806430485 441964 39.77 4130 4250 4035 5360 2895 4130 4087.27 10.07 0 64010 4300 4215 4100 4015 3900 4157 3957 351 1230 500 2890 5 1 70283330 2875 -29.64 2.95 12 0.63 -138.00 1388.00 6260 20240412 -34.66 2721 20240909 50.31 4540 -9.91 20250211 3350 22.09 20250109 7200 -43.19 20240412 3130 30.67 20240909 2.29 N 204620 500 351 억 7080293 N N 1 N 00 N