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
277070/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
20250219,161101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4450,-150,5,-3.26,524945265,115451,30.70,4700,4710,4430,5980,3220,4600,4546.98,0.12,0,17929,4866,4732,4666,4532,4466,4700,4500,68,1380,500,2850,5,1,13692000,609,16.54,0.98,12,0.84,269.00,4522.00,8560,20240220,-48.01,3180,20241115,39.94,4950,-10.10,20250217,3470,28.24,20250204,8560,-48.01,20240220,3180,39.94,20241115,1.51,N,277070,500,68 억,,16359,N,N,0,N,00,N
20250219,151104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4480,-120,5,-2.61,502731420,110470,29.38,4700,4710,4430,5980,3220,4600,4550.83,0.12,0,17933,4866,4732,4666,4532,4466,4700,4500,68,1380,500,2850,5,1,13692000,613,16.65,0.99,12,0.81,269.00,4522.00,8560,20240220,-47.66,3180,20241115,40.88,4950,-9.49,20250217,3470,29.11,20250204,8560,-47.66,20240220,3180,40.88,20241115,1.51,N,277070,500,68 억,,16359,N,N,0,N,00,N
20250219,141100,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4505,-95,5,-2.07,408384880,89430,23.78,4700,4710,4440,5980,3220,4600,4566.52,0.12,0,14316,4866,4732,4666,4532,4466,4700,4500,68,1380,500,2850,5,1,13692000,617,16.75,1.00,12,0.65,269.00,4522.00,8560,20240220,-47.37,3180,20241115,41.67,4950,-8.99,20250217,3470,29.83,20250204,8560,-47.37,20240220,3180,41.67,20241115,1.51,N,277070,500,68 억,,16359,N,N,0,N,00,N
20250219,131101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4470,-130,5,-2.83,384339135,84083,22.36,4700,4710,4440,5980,3220,4600,4570.94,0.12,0,13898,4866,4732,4666,4532,4466,4700,4500,68,1380,500,2850,5,1,13692000,612,16.62,0.99,12,0.61,269.00,4522.00,8560,20240220,-47.78,3180,20241115,40.57,4950,-9.70,20250217,3470,28.82,20250204,8560,-47.78,20240220,3180,40.57,20241115,1.51,N,277070,500,68 억,,16359,N,N,0,N,00,N
20250219,121100,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4520,-80,5,-1.74,288997805,62849,16.71,4700,4710,4515,5980,3220,4600,4598.29,0.12,0,9032,4866,4732,4666,4532,4466,4700,4500,68,1380,500,2850,5,1,13692000,619,16.80,1.00,12,0.46,269.00,4522.00,8560,20240220,-47.20,3180,20241115,42.14,4950,-8.69,20250217,3470,30.26,20250204,8560,-47.20,20240220,3180,42.14,20241115,1.51,N,277070,500,68 억,,16359,N,N,0,N,00,N
20250219,111101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4550,-50,5,-1.09,241149180,52350,13.92,4700,4710,4525,5980,3220,4600,4606.48,0.12,0,11197,4866,4732,4666,4532,4466,4700,4500,68,1380,500,2850,5,1,13692000,623,16.91,1.01,12,0.38,269.00,4522.00,8560,20240220,-46.85,3180,20241115,43.08,4950,-8.08,20250217,3470,31.12,20250204,8560,-46.85,20240220,3180,43.08,20241115,1.51,N,277070,500,68 억,,16359,N,N,0,N,00,N
20250219,101102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4585,-15,5,-0.33,197984530,42836,11.39,4700,4710,4530,5980,3220,4600,4621.93,0.12,0,8726,4866,4732,4666,4532,4466,4700,4500,68,1380,500,2850,5,1,13692000,628,17.04,1.01,12,0.31,269.00,4522.00,8560,20240220,-46.44,3180,20241115,44.18,4950,-7.37,20250217,3470,32.13,20250204,8560,-46.44,20240220,3180,44.18,20241115,1.51,N,277070,500,68 억,,16359,N,N,0,N,00,N
20250219,091103,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4630,30,2,0.65,123777210,26645,7.09,4700,4710,4530,5980,3220,4600,4645.46,0.12,0,4297,4866,4732,4666,4532,4466,4700,4500,68,1380,500,2850,5,1,13692000,634,17.21,1.02,12,0.19,269.00,4522.00,8560,20240220,-45.91,3180,20241115,45.60,4950,-6.46,20250217,3470,33.43,20250204,8560,-45.91,20240220,3180,45.60,20241115,1.51,N,277070,500,68 억,,16359,N,N,0,N,00,N
20250218,161057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4600,-70,5,-1.50,1748605555,371653,11.49,4800,4800,4600,6070,3270,4670,4705.67,0.15,0,-3601,5583,5126,4493,4036,3403,5355,4265,68,1400,500,2890,5,1,13692000,630,17.10,1.02,12,2.71,269.00,4522.00,8560,20240220,-46.26,3180,20241115,44.65,4950,-7.07,20250217,3470,32.56,20250204,8560,-46.26,20240220,3180,44.65,20241115,1.52,N,277070,500,68 억,,19972,N,N,0,N,00,N
20250218,151059,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4630,-40,5,-0.86,1658284725,352064,10.89,4800,4800,4620,6070,3270,4670,4710.46,0.15,0,-3345,5583,5126,4493,4036,3403,5355,4265,68,1400,500,2890,5,1,13692000,634,17.21,1.02,12,2.57,269.00,4522.00,8560,20240220,-45.91,3180,20241115,45.60,4950,-6.46,20250217,3470,33.43,20250204,8560,-45.91,20240220,3180,45.60,20241115,1.52,N,277070,500,68 억,,19972,N,N,0,N,00,N
20250218,141100,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4655,-15,5,-0.32,1545735920,327820,10.14,4800,4800,4625,6070,3270,4670,4715.54,0.15,0,-4530,5583,5126,4493,4036,3403,5355,4265,68,1400,500,2890,5,1,13692000,637,17.30,1.03,12,2.39,269.00,4522.00,8560,20240220,-45.62,3180,20241115,46.38,4950,-5.96,20250217,3470,34.15,20250204,8560,-45.62,20240220,3180,46.38,20241115,1.52,N,277070,500,68 억,,19972,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 161101 57 100.00 KOSDAQ 금융 N N N N N 4450 -150 5 -3.26 524945265 115451 30.70 4700 4710 4430 5980 3220 4600 4546.98 0.12 0 17929 4866 4732 4666 4532 4466 4700 4500 68 1380 500 2850 5 1 13692000 609 16.54 0.98 12 0.84 269.00 4522.00 8560 20240220 -48.01 3180 20241115 39.94 4950 -10.10 20250217 3470 28.24 20250204 8560 -48.01 20240220 3180 39.94 20241115 1.51 N 277070 500 68 억 16359 N N 0 N 00 N
3 20250219 151104 57 100.00 KOSDAQ 금융 N N N N N 4480 -120 5 -2.61 502731420 110470 29.38 4700 4710 4430 5980 3220 4600 4550.83 0.12 0 17933 4866 4732 4666 4532 4466 4700 4500 68 1380 500 2850 5 1 13692000 613 16.65 0.99 12 0.81 269.00 4522.00 8560 20240220 -47.66 3180 20241115 40.88 4950 -9.49 20250217 3470 29.11 20250204 8560 -47.66 20240220 3180 40.88 20241115 1.51 N 277070 500 68 억 16359 N N 0 N 00 N
4 20250219 141100 57 100.00 KOSDAQ 금융 N N N N N 4505 -95 5 -2.07 408384880 89430 23.78 4700 4710 4440 5980 3220 4600 4566.52 0.12 0 14316 4866 4732 4666 4532 4466 4700 4500 68 1380 500 2850 5 1 13692000 617 16.75 1.00 12 0.65 269.00 4522.00 8560 20240220 -47.37 3180 20241115 41.67 4950 -8.99 20250217 3470 29.83 20250204 8560 -47.37 20240220 3180 41.67 20241115 1.51 N 277070 500 68 억 16359 N N 0 N 00 N
5 20250219 131101 57 100.00 KOSDAQ 금융 N N N N N 4470 -130 5 -2.83 384339135 84083 22.36 4700 4710 4440 5980 3220 4600 4570.94 0.12 0 13898 4866 4732 4666 4532 4466 4700 4500 68 1380 500 2850 5 1 13692000 612 16.62 0.99 12 0.61 269.00 4522.00 8560 20240220 -47.78 3180 20241115 40.57 4950 -9.70 20250217 3470 28.82 20250204 8560 -47.78 20240220 3180 40.57 20241115 1.51 N 277070 500 68 억 16359 N N 0 N 00 N
6 20250219 121100 57 100.00 KOSDAQ 금융 N N N N N 4520 -80 5 -1.74 288997805 62849 16.71 4700 4710 4515 5980 3220 4600 4598.29 0.12 0 9032 4866 4732 4666 4532 4466 4700 4500 68 1380 500 2850 5 1 13692000 619 16.80 1.00 12 0.46 269.00 4522.00 8560 20240220 -47.20 3180 20241115 42.14 4950 -8.69 20250217 3470 30.26 20250204 8560 -47.20 20240220 3180 42.14 20241115 1.51 N 277070 500 68 억 16359 N N 0 N 00 N
7 20250219 111101 57 100.00 KOSDAQ 금융 N N N N N 4550 -50 5 -1.09 241149180 52350 13.92 4700 4710 4525 5980 3220 4600 4606.48 0.12 0 11197 4866 4732 4666 4532 4466 4700 4500 68 1380 500 2850 5 1 13692000 623 16.91 1.01 12 0.38 269.00 4522.00 8560 20240220 -46.85 3180 20241115 43.08 4950 -8.08 20250217 3470 31.12 20250204 8560 -46.85 20240220 3180 43.08 20241115 1.51 N 277070 500 68 억 16359 N N 0 N 00 N
8 20250219 101102 57 100.00 KOSDAQ 금융 N N N N N 4585 -15 5 -0.33 197984530 42836 11.39 4700 4710 4530 5980 3220 4600 4621.93 0.12 0 8726 4866 4732 4666 4532 4466 4700 4500 68 1380 500 2850 5 1 13692000 628 17.04 1.01 12 0.31 269.00 4522.00 8560 20240220 -46.44 3180 20241115 44.18 4950 -7.37 20250217 3470 32.13 20250204 8560 -46.44 20240220 3180 44.18 20241115 1.51 N 277070 500 68 억 16359 N N 0 N 00 N
9 20250219 091103 57 100.00 KOSDAQ 금융 N N N N N 4630 30 2 0.65 123777210 26645 7.09 4700 4710 4530 5980 3220 4600 4645.46 0.12 0 4297 4866 4732 4666 4532 4466 4700 4500 68 1380 500 2850 5 1 13692000 634 17.21 1.02 12 0.19 269.00 4522.00 8560 20240220 -45.91 3180 20241115 45.60 4950 -6.46 20250217 3470 33.43 20250204 8560 -45.91 20240220 3180 45.60 20241115 1.51 N 277070 500 68 억 16359 N N 0 N 00 N
10 20250218 161057 57 100.00 KOSDAQ 금융 N N N N N 4600 -70 5 -1.50 1748605555 371653 11.49 4800 4800 4600 6070 3270 4670 4705.67 0.15 0 -3601 5583 5126 4493 4036 3403 5355 4265 68 1400 500 2890 5 1 13692000 630 17.10 1.02 12 2.71 269.00 4522.00 8560 20240220 -46.26 3180 20241115 44.65 4950 -7.07 20250217 3470 32.56 20250204 8560 -46.26 20240220 3180 44.65 20241115 1.52 N 277070 500 68 억 19972 N N 0 N 00 N
11 20250218 151059 57 100.00 KOSDAQ 금융 N N N N N 4630 -40 5 -0.86 1658284725 352064 10.89 4800 4800 4620 6070 3270 4670 4710.46 0.15 0 -3345 5583 5126 4493 4036 3403 5355 4265 68 1400 500 2890 5 1 13692000 634 17.21 1.02 12 2.57 269.00 4522.00 8560 20240220 -45.91 3180 20241115 45.60 4950 -6.46 20250217 3470 33.43 20250204 8560 -45.91 20240220 3180 45.60 20241115 1.52 N 277070 500 68 억 19972 N N 0 N 00 N
12 20250218 141100 57 100.00 KOSDAQ 금융 N N N N N 4655 -15 5 -0.32 1545735920 327820 10.14 4800 4800 4625 6070 3270 4670 4715.54 0.15 0 -4530 5583 5126 4493 4036 3403 5355 4265 68 1400 500 2890 5 1 13692000 637 17.30 1.03 12 2.39 269.00 4522.00 8560 20240220 -45.62 3180 20241115 46.38 4950 -5.96 20250217 3470 34.15 20250204 8560 -45.62 20240220 3180 46.38 20241115 1.52 N 277070 500 68 억 19972 N N 0 N 00 N