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
241520/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
20250219,161024,59,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4710,160,2,3.52,4539781580,990054,6.94,4580,4710,4450,5910,3185,4550,4578.16,0.44,0,-525,5263,4906,4723,4366,4183,4815,4275,139,1360,500,3090,5,1,27496125,1295,8.97,1.21,12,3.60,525.00,3891.00,5080,20250218,-7.28,2155,20240805,118.56,5080,-7.28,20250218,2700,74.44,20250203,5080,-7.28,20250218,2155,118.56,20240805,5.25,N,241520,500,139 억,,120220,N,N,0,N,00,Y
20250219,151028,59,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4710,160,2,3.52,3478665680,764764,5.36,4580,4710,4450,5910,3185,4550,4548.68,0.44,0,-525,5263,4906,4723,4366,4183,4815,4275,139,1360,500,3090,5,1,27496125,1295,8.97,1.21,12,2.78,525.00,3891.00,5080,20250218,-7.28,2155,20240805,118.56,5080,-7.28,20250218,2700,74.44,20250203,5080,-7.28,20250218,2155,118.56,20240805,5.25,N,241520,500,139 억,,120220,N,N,0,N,00,Y
20250219,141024,59,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4555,5,2,0.11,2593965760,575636,4.03,4580,4580,4450,5910,3185,4550,4506.15,0.44,0,-524,5263,4906,4723,4366,4183,4815,4275,139,1360,500,3090,5,1,27496125,1252,8.68,1.17,12,2.09,525.00,3891.00,5080,20250218,-10.33,2155,20240805,111.37,5080,-10.33,20250218,2700,68.70,20250203,5080,-10.33,20250218,2155,111.37,20240805,5.25,N,241520,500,139 억,,120220,N,N,0,N,00,Y
20250219,131025,59,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4495,-55,5,-1.21,2329480805,517536,3.63,4580,4580,4450,5910,3185,4550,4500.96,0.44,0,-524,5263,4906,4723,4366,4183,4815,4275,139,1360,500,3090,5,1,27496125,1236,8.56,1.16,12,1.88,525.00,3891.00,5080,20250218,-11.52,2155,20240805,108.58,5080,-11.52,20250218,2700,66.48,20250203,5080,-11.52,20250218,2155,108.58,20240805,5.25,N,241520,500,139 억,,120220,N,N,0,N,00,Y
20250219,121024,59,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4470,-80,5,-1.76,1882703065,417476,2.92,4580,4580,4470,5910,3185,4550,4509.59,0.44,0,-525,5263,4906,4723,4366,4183,4815,4275,139,1360,500,3090,5,1,27496125,1229,8.51,1.15,12,1.52,525.00,3891.00,5080,20250218,-12.01,2155,20240805,107.42,5080,-12.01,20250218,2700,65.56,20250203,5080,-12.01,20250218,2155,107.42,20240805,5.25,N,241520,500,139 억,,120220,N,N,0,N,00,Y
20250219,111025,59,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4475,-75,5,-1.65,1620876910,358973,2.51,4580,4580,4475,5910,3185,4550,4515.18,0.44,0,-525,5263,4906,4723,4366,4183,4815,4275,139,1360,500,3090,5,1,27496125,1230,8.52,1.15,12,1.31,525.00,3891.00,5080,20250218,-11.91,2155,20240805,107.66,5080,-11.91,20250218,2700,65.74,20250203,5080,-11.91,20250218,2155,107.66,20240805,5.25,N,241520,500,139 억,,120220,N,N,0,N,00,Y
20250219,101026,59,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4550,0,3,0.00,1145719010,253061,1.77,4580,4580,4480,5910,3185,4550,4527.31,0.44,0,-525,5263,4906,4723,4366,4183,4815,4275,139,1360,500,3090,5,1,27496125,1251,8.67,1.17,12,0.92,525.00,3891.00,5080,20250218,-10.43,2155,20240805,111.14,5080,-10.43,20250218,2700,68.52,20250203,5080,-10.43,20250218,2155,111.14,20240805,5.25,N,241520,500,139 억,,120220,N,N,0,N,00,Y
20250219,091026,59,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4580,30,2,0.66,185130150,40431,0.28,4580,4580,4580,5910,3185,4550,4580.00,0.44,0,0,5263,4906,4723,4366,4183,4815,4275,139,1360,500,3090,5,1,27496125,1259,8.72,1.18,12,0.15,525.00,3891.00,5080,20250218,-9.84,2155,20240805,112.53,5080,-9.84,20250218,2700,69.63,20250203,5080,-9.84,20250218,2155,112.53,20240805,5.25,N,241520,500,139 억,,120220,N,N,0,N,00,Y
20250218,161021,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,4550,125,2,2.82,67897342045,14140378,382.67,5010,5080,4540,5750,3100,4425,4801.78,0.77,0,-92020,4628,4526,4458,4356,4288,4492,4322,139,1325,500,3000,5,1,27496125,1251,8.67,1.17,12,51.43,525.00,3891.00,5080,20250218,-10.43,2155,20240805,111.14,5080,-10.43,20250218,2700,68.52,20250203,5080,-10.43,20250218,2155,111.14,20240805,4.42,N,241520,500,139 억,,212708,N,N,0,N,00,N
20250218,151023,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,4610,185,2,4.18,66512936140,13837389,374.47,5010,5080,4540,5750,3100,4425,4806.76,0.77,0,-102503,4628,4526,4458,4356,4288,4492,4322,139,1325,500,3000,5,1,27496125,1268,8.78,1.18,12,50.32,525.00,3891.00,5080,20250218,-9.25,2155,20240805,113.92,5080,-9.25,20250218,2700,70.74,20250203,5080,-9.25,20250218,2155,113.92,20240805,4.42,N,241520,500,139 억,,212708,N,N,0,N,00,N
20250218,141024,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,4695,270,2,6.10,63392423330,13163969,356.25,5010,5080,4540,5750,3100,4425,4815.60,0.77,0,-102629,4628,4526,4458,4356,4288,4492,4322,139,1325,500,3000,5,1,27496125,1291,8.94,1.21,12,47.88,525.00,3891.00,5080,20250218,-7.58,2155,20240805,117.87,5080,-7.58,20250218,2700,73.89,20250203,5080,-7.58,20250218,2155,117.87,20240805,4.42,N,241520,500,139 억,,212708,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 161024 59 100.00 KOSDAQ 금융 N N N N N 4710 160 2 3.52 4539781580 990054 6.94 4580 4710 4450 5910 3185 4550 4578.16 0.44 0 -525 5263 4906 4723 4366 4183 4815 4275 139 1360 500 3090 5 1 27496125 1295 8.97 1.21 12 3.60 525.00 3891.00 5080 20250218 -7.28 2155 20240805 118.56 5080 -7.28 20250218 2700 74.44 20250203 5080 -7.28 20250218 2155 118.56 20240805 5.25 N 241520 500 139 억 120220 N N 0 N 00 Y
3 20250219 151028 59 100.00 KOSDAQ 금융 N N N N N 4710 160 2 3.52 3478665680 764764 5.36 4580 4710 4450 5910 3185 4550 4548.68 0.44 0 -525 5263 4906 4723 4366 4183 4815 4275 139 1360 500 3090 5 1 27496125 1295 8.97 1.21 12 2.78 525.00 3891.00 5080 20250218 -7.28 2155 20240805 118.56 5080 -7.28 20250218 2700 74.44 20250203 5080 -7.28 20250218 2155 118.56 20240805 5.25 N 241520 500 139 억 120220 N N 0 N 00 Y
4 20250219 141024 59 100.00 KOSDAQ 금융 N N N N N 4555 5 2 0.11 2593965760 575636 4.03 4580 4580 4450 5910 3185 4550 4506.15 0.44 0 -524 5263 4906 4723 4366 4183 4815 4275 139 1360 500 3090 5 1 27496125 1252 8.68 1.17 12 2.09 525.00 3891.00 5080 20250218 -10.33 2155 20240805 111.37 5080 -10.33 20250218 2700 68.70 20250203 5080 -10.33 20250218 2155 111.37 20240805 5.25 N 241520 500 139 억 120220 N N 0 N 00 Y
5 20250219 131025 59 100.00 KOSDAQ 금융 N N N N N 4495 -55 5 -1.21 2329480805 517536 3.63 4580 4580 4450 5910 3185 4550 4500.96 0.44 0 -524 5263 4906 4723 4366 4183 4815 4275 139 1360 500 3090 5 1 27496125 1236 8.56 1.16 12 1.88 525.00 3891.00 5080 20250218 -11.52 2155 20240805 108.58 5080 -11.52 20250218 2700 66.48 20250203 5080 -11.52 20250218 2155 108.58 20240805 5.25 N 241520 500 139 억 120220 N N 0 N 00 Y
6 20250219 121024 59 100.00 KOSDAQ 금융 N N N N N 4470 -80 5 -1.76 1882703065 417476 2.92 4580 4580 4470 5910 3185 4550 4509.59 0.44 0 -525 5263 4906 4723 4366 4183 4815 4275 139 1360 500 3090 5 1 27496125 1229 8.51 1.15 12 1.52 525.00 3891.00 5080 20250218 -12.01 2155 20240805 107.42 5080 -12.01 20250218 2700 65.56 20250203 5080 -12.01 20250218 2155 107.42 20240805 5.25 N 241520 500 139 억 120220 N N 0 N 00 Y
7 20250219 111025 59 100.00 KOSDAQ 금융 N N N N N 4475 -75 5 -1.65 1620876910 358973 2.51 4580 4580 4475 5910 3185 4550 4515.18 0.44 0 -525 5263 4906 4723 4366 4183 4815 4275 139 1360 500 3090 5 1 27496125 1230 8.52 1.15 12 1.31 525.00 3891.00 5080 20250218 -11.91 2155 20240805 107.66 5080 -11.91 20250218 2700 65.74 20250203 5080 -11.91 20250218 2155 107.66 20240805 5.25 N 241520 500 139 억 120220 N N 0 N 00 Y
8 20250219 101026 59 100.00 KOSDAQ 금융 N N N N N 4550 0 3 0.00 1145719010 253061 1.77 4580 4580 4480 5910 3185 4550 4527.31 0.44 0 -525 5263 4906 4723 4366 4183 4815 4275 139 1360 500 3090 5 1 27496125 1251 8.67 1.17 12 0.92 525.00 3891.00 5080 20250218 -10.43 2155 20240805 111.14 5080 -10.43 20250218 2700 68.52 20250203 5080 -10.43 20250218 2155 111.14 20240805 5.25 N 241520 500 139 억 120220 N N 0 N 00 Y
9 20250219 091026 59 100.00 KOSDAQ 금융 N N N N N 4580 30 2 0.66 185130150 40431 0.28 4580 4580 4580 5910 3185 4550 4580.00 0.44 0 0 5263 4906 4723 4366 4183 4815 4275 139 1360 500 3090 5 1 27496125 1259 8.72 1.18 12 0.15 525.00 3891.00 5080 20250218 -9.84 2155 20240805 112.53 5080 -9.84 20250218 2700 69.63 20250203 5080 -9.84 20250218 2155 112.53 20240805 5.25 N 241520 500 139 억 120220 N N 0 N 00 Y
10 20250218 161021 57 100.00 KOSDAQ 신고가 금융 N N N N N 4550 125 2 2.82 67897342045 14140378 382.67 5010 5080 4540 5750 3100 4425 4801.78 0.77 0 -92020 4628 4526 4458 4356 4288 4492 4322 139 1325 500 3000 5 1 27496125 1251 8.67 1.17 12 51.43 525.00 3891.00 5080 20250218 -10.43 2155 20240805 111.14 5080 -10.43 20250218 2700 68.52 20250203 5080 -10.43 20250218 2155 111.14 20240805 4.42 N 241520 500 139 억 212708 N N 0 N 00 N
11 20250218 151023 57 100.00 KOSDAQ 신고가 금융 N N N N N 4610 185 2 4.18 66512936140 13837389 374.47 5010 5080 4540 5750 3100 4425 4806.76 0.77 0 -102503 4628 4526 4458 4356 4288 4492 4322 139 1325 500 3000 5 1 27496125 1268 8.78 1.18 12 50.32 525.00 3891.00 5080 20250218 -9.25 2155 20240805 113.92 5080 -9.25 20250218 2700 70.74 20250203 5080 -9.25 20250218 2155 113.92 20240805 4.42 N 241520 500 139 억 212708 N N 0 N 00 N
12 20250218 141024 57 100.00 KOSDAQ 신고가 금융 N N N N N 4695 270 2 6.10 63392423330 13163969 356.25 5010 5080 4540 5750 3100 4425 4815.60 0.77 0 -102629 4628 4526 4458 4356 4288 4492 4322 139 1325 500 3000 5 1 27496125 1291 8.94 1.21 12 47.88 525.00 3891.00 5080 20250218 -7.58 2155 20240805 117.87 5080 -7.58 20250218 2700 73.89 20250203 5080 -7.58 20250218 2155 117.87 20240805 4.42 N 241520 500 139 억 212708 N N 0 N 00 N