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
246690/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
20250219,161030,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,1380,140,2,11.29,43761626642,30673569,192.14,1230,1547,1187,1612,868,1240,1426.87,0.17,0,274424,1485,1362,1300,1177,1115,1331,1146,207,372,500,840,1,1,41477862,572,5.43,0.68,12,73.95,254.00,2024.00,1547,20250219,-10.80,801,20241210,72.28,1547,-10.80,20250219,912,51.32,20250203,1547,-10.80,20250219,801,72.28,20241210,1.16,N,246690,500,207 억,,71892,N,N,0,N,00,N
20250219,151033,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,1512,272,2,21.94,39215509819,27566580,172.68,1230,1547,1187,1612,868,1240,1422.58,0.17,0,249224,1485,1362,1300,1177,1115,1331,1146,207,372,500,840,1,1,41477862,627,5.95,0.75,12,66.46,254.00,2024.00,1547,20250219,-2.26,801,20241210,88.76,1547,-2.26,20250219,912,65.79,20250203,1547,-2.26,20250219,801,88.76,20241210,1.16,N,246690,500,207 억,,71892,N,N,0,N,00,N
20250219,141029,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1289,49,2,3.95,12798433263,9739661,61.01,1230,1390,1187,1612,868,1240,1314.06,0.17,0,97927,1485,1362,1300,1177,1115,1331,1146,207,372,500,840,1,1,41477862,535,5.07,0.64,12,23.48,254.00,2024.00,1499,20250213,-14.01,801,20241210,60.92,1499,-14.01,20250213,912,41.34,20250203,1499,-14.01,20250213,801,60.92,20241210,1.16,N,246690,500,207 억,,71892,N,N,0,N,00,N
20250219,131030,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1264,24,2,1.94,11827234010,8974581,56.22,1230,1390,1187,1612,868,1240,1317.87,0.17,0,101808,1485,1362,1300,1177,1115,1331,1146,207,372,500,840,1,1,41477862,524,4.98,0.62,12,21.64,254.00,2024.00,1499,20250213,-15.68,801,20241210,57.80,1499,-15.68,20250213,912,38.60,20250203,1499,-15.68,20250213,801,57.80,20241210,1.16,N,246690,500,207 억,,71892,N,N,0,N,00,N
20250219,121030,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1344,104,2,8.39,7765818473,5861054,36.71,1230,1390,1187,1612,868,1240,1325.00,0.17,0,103273,1485,1362,1300,1177,1115,1331,1146,207,372,500,840,1,1,41477862,557,5.29,0.66,12,14.13,254.00,2024.00,1499,20250213,-10.34,801,20241210,67.79,1499,-10.34,20250213,912,47.37,20250203,1499,-10.34,20250213,801,67.79,20241210,1.16,N,246690,500,207 억,,71892,N,N,0,N,00,N
20250219,111031,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1192,-48,5,-3.87,852176580,712445,4.46,1230,1230,1187,1612,868,1240,1196.07,0.17,0,7500,1485,1362,1300,1177,1115,1331,1146,207,372,500,840,1,1,41477862,494,4.69,0.59,12,1.72,254.00,2024.00,1499,20250213,-20.48,801,20241210,48.81,1499,-20.48,20250213,912,30.70,20250203,1499,-20.48,20250213,801,48.81,20241210,1.16,N,246690,500,207 억,,71892,N,N,0,N,00,N
20250219,101031,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1195,-45,5,-3.63,761306550,636270,3.99,1230,1230,1187,1612,868,1240,1196.45,0.17,0,23203,1485,1362,1300,1177,1115,1331,1146,207,372,500,840,1,1,41477862,496,4.70,0.59,12,1.53,254.00,2024.00,1499,20250213,-20.28,801,20241210,49.19,1499,-20.28,20250213,912,31.03,20250203,1499,-20.28,20250213,801,49.19,20241210,1.16,N,246690,500,207 억,,71892,N,N,0,N,00,N
20250219,091032,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1201,-39,5,-3.15,363248549,302470,1.89,1230,1230,1187,1612,868,1240,1200.81,0.17,0,3727,1485,1362,1300,1177,1115,1331,1146,207,372,500,840,1,1,41477862,498,4.73,0.59,12,0.73,254.00,2024.00,1499,20250213,-19.88,801,20241210,49.94,1499,-19.88,20250213,912,31.69,20250203,1499,-19.88,20250213,801,49.94,20241210,1.16,N,246690,500,207 억,,71892,N,N,0,N,00,N
20250218,161026,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1240,51,2,4.29,21227948353,15869690,712.05,1300,1423,1238,1545,833,1189,1337.75,0.36,0,-81044,1264,1226,1180,1142,1096,1245,1161,207,356,500,800,1,1,41477862,514,4.88,0.61,12,38.26,254.00,2024.00,1499,20250213,-17.28,801,20241210,54.81,1499,-17.28,20250213,912,35.96,20250203,1499,-17.28,20250213,801,54.81,20241210,1.08,N,246690,500,207 억,,148208,N,N,0,N,00,N
20250218,151029,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1256,67,2,5.63,20956693630,15651719,702.27,1300,1423,1238,1545,833,1189,1338.94,0.36,0,-81044,1264,1226,1180,1142,1096,1245,1161,207,356,500,800,1,1,41477862,521,4.94,0.62,12,37.74,254.00,2024.00,1499,20250213,-16.21,801,20241210,56.80,1499,-16.21,20250213,912,37.72,20250203,1499,-16.21,20250213,801,56.80,20241210,1.08,N,246690,500,207 억,,148208,N,N,0,N,00,N
20250218,141030,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1272,83,2,6.98,20554184082,15332525,687.95,1300,1423,1238,1545,833,1189,1340.56,0.36,0,-81044,1264,1226,1180,1142,1096,1245,1161,207,356,500,800,1,1,41477862,528,5.01,0.63,12,36.97,254.00,2024.00,1499,20250213,-15.14,801,20241210,58.80,1499,-15.14,20250213,912,39.47,20250203,1499,-15.14,20250213,801,58.80,20241210,1.08,N,246690,500,207 억,,148208,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 161030 57 100.00 KOSDAQ 신고가 금융 N N N N N 1380 140 2 11.29 43761626642 30673569 192.14 1230 1547 1187 1612 868 1240 1426.87 0.17 0 274424 1485 1362 1300 1177 1115 1331 1146 207 372 500 840 1 1 41477862 572 5.43 0.68 12 73.95 254.00 2024.00 1547 20250219 -10.80 801 20241210 72.28 1547 -10.80 20250219 912 51.32 20250203 1547 -10.80 20250219 801 72.28 20241210 1.16 N 246690 500 207 억 71892 N N 0 N 00 N
3 20250219 151033 57 100.00 KOSDAQ 신고가 금융 N N N N N 1512 272 2 21.94 39215509819 27566580 172.68 1230 1547 1187 1612 868 1240 1422.58 0.17 0 249224 1485 1362 1300 1177 1115 1331 1146 207 372 500 840 1 1 41477862 627 5.95 0.75 12 66.46 254.00 2024.00 1547 20250219 -2.26 801 20241210 88.76 1547 -2.26 20250219 912 65.79 20250203 1547 -2.26 20250219 801 88.76 20241210 1.16 N 246690 500 207 억 71892 N N 0 N 00 N
4 20250219 141029 57 100.00 KOSDAQ 금융 N N N N N 1289 49 2 3.95 12798433263 9739661 61.01 1230 1390 1187 1612 868 1240 1314.06 0.17 0 97927 1485 1362 1300 1177 1115 1331 1146 207 372 500 840 1 1 41477862 535 5.07 0.64 12 23.48 254.00 2024.00 1499 20250213 -14.01 801 20241210 60.92 1499 -14.01 20250213 912 41.34 20250203 1499 -14.01 20250213 801 60.92 20241210 1.16 N 246690 500 207 억 71892 N N 0 N 00 N
5 20250219 131030 57 100.00 KOSDAQ 금융 N N N N N 1264 24 2 1.94 11827234010 8974581 56.22 1230 1390 1187 1612 868 1240 1317.87 0.17 0 101808 1485 1362 1300 1177 1115 1331 1146 207 372 500 840 1 1 41477862 524 4.98 0.62 12 21.64 254.00 2024.00 1499 20250213 -15.68 801 20241210 57.80 1499 -15.68 20250213 912 38.60 20250203 1499 -15.68 20250213 801 57.80 20241210 1.16 N 246690 500 207 억 71892 N N 0 N 00 N
6 20250219 121030 57 100.00 KOSDAQ 금융 N N N N N 1344 104 2 8.39 7765818473 5861054 36.71 1230 1390 1187 1612 868 1240 1325.00 0.17 0 103273 1485 1362 1300 1177 1115 1331 1146 207 372 500 840 1 1 41477862 557 5.29 0.66 12 14.13 254.00 2024.00 1499 20250213 -10.34 801 20241210 67.79 1499 -10.34 20250213 912 47.37 20250203 1499 -10.34 20250213 801 67.79 20241210 1.16 N 246690 500 207 억 71892 N N 0 N 00 N
7 20250219 111031 57 100.00 KOSDAQ 금융 N N N N N 1192 -48 5 -3.87 852176580 712445 4.46 1230 1230 1187 1612 868 1240 1196.07 0.17 0 7500 1485 1362 1300 1177 1115 1331 1146 207 372 500 840 1 1 41477862 494 4.69 0.59 12 1.72 254.00 2024.00 1499 20250213 -20.48 801 20241210 48.81 1499 -20.48 20250213 912 30.70 20250203 1499 -20.48 20250213 801 48.81 20241210 1.16 N 246690 500 207 억 71892 N N 0 N 00 N
8 20250219 101031 57 100.00 KOSDAQ 금융 N N N N N 1195 -45 5 -3.63 761306550 636270 3.99 1230 1230 1187 1612 868 1240 1196.45 0.17 0 23203 1485 1362 1300 1177 1115 1331 1146 207 372 500 840 1 1 41477862 496 4.70 0.59 12 1.53 254.00 2024.00 1499 20250213 -20.28 801 20241210 49.19 1499 -20.28 20250213 912 31.03 20250203 1499 -20.28 20250213 801 49.19 20241210 1.16 N 246690 500 207 억 71892 N N 0 N 00 N
9 20250219 091032 57 100.00 KOSDAQ 금융 N N N N N 1201 -39 5 -3.15 363248549 302470 1.89 1230 1230 1187 1612 868 1240 1200.81 0.17 0 3727 1485 1362 1300 1177 1115 1331 1146 207 372 500 840 1 1 41477862 498 4.73 0.59 12 0.73 254.00 2024.00 1499 20250213 -19.88 801 20241210 49.94 1499 -19.88 20250213 912 31.69 20250203 1499 -19.88 20250213 801 49.94 20241210 1.16 N 246690 500 207 억 71892 N N 0 N 00 N
10 20250218 161026 57 100.00 KOSDAQ 금융 N N N N N 1240 51 2 4.29 21227948353 15869690 712.05 1300 1423 1238 1545 833 1189 1337.75 0.36 0 -81044 1264 1226 1180 1142 1096 1245 1161 207 356 500 800 1 1 41477862 514 4.88 0.61 12 38.26 254.00 2024.00 1499 20250213 -17.28 801 20241210 54.81 1499 -17.28 20250213 912 35.96 20250203 1499 -17.28 20250213 801 54.81 20241210 1.08 N 246690 500 207 억 148208 N N 0 N 00 N
11 20250218 151029 57 100.00 KOSDAQ 금융 N N N N N 1256 67 2 5.63 20956693630 15651719 702.27 1300 1423 1238 1545 833 1189 1338.94 0.36 0 -81044 1264 1226 1180 1142 1096 1245 1161 207 356 500 800 1 1 41477862 521 4.94 0.62 12 37.74 254.00 2024.00 1499 20250213 -16.21 801 20241210 56.80 1499 -16.21 20250213 912 37.72 20250203 1499 -16.21 20250213 801 56.80 20241210 1.08 N 246690 500 207 억 148208 N N 0 N 00 N
12 20250218 141030 57 100.00 KOSDAQ 금융 N N N N N 1272 83 2 6.98 20554184082 15332525 687.95 1300 1423 1238 1545 833 1189 1340.56 0.36 0 -81044 1264 1226 1180 1142 1096 1245 1161 207 356 500 800 1 1 41477862 528 5.01 0.63 12 36.97 254.00 2024.00 1499 20250213 -15.14 801 20241210 58.80 1499 -15.14 20250213 912 39.47 20250203 1499 -15.14 20250213 801 58.80 20241210 1.08 N 246690 500 207 억 148208 N N 0 N 00 N