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
289080/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
20250219,161109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1469,18,2,1.24,315267343,216622,91.62,1443,1482,1434,1886,1016,1451,1455.37,0.00,0,20948,1499,1475,1455,1431,1411,1487,1443,267,435,500,1010,1,1,53459563,785,18.14,1.05,03,0.41,81.00,1402.00,2835,20240613,-48.18,1156,20241209,27.08,1577,-6.85,20250212,1228,19.63,20250203,2835,-48.18,20240613,1156,27.08,20241209,4.14,N,289080,500,267 억,,0,N,N,0,N,00,N
20250219,151112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1467,16,2,1.10,296091502,203554,86.09,1443,1482,1434,1886,1016,1451,1454.61,0.00,0,21805,1499,1475,1455,1431,1411,1487,1443,267,435,500,1010,1,1,53459563,784,18.11,1.05,03,0.38,81.00,1402.00,2835,20240613,-48.25,1156,20241209,26.90,1577,-6.98,20250212,1228,19.46,20250203,2835,-48.25,20240613,1156,26.90,20241209,4.14,N,289080,500,267 억,,0,N,N,0,N,00,N
20250219,141108,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1465,14,2,0.96,227766467,156802,66.32,1443,1482,1434,1886,1016,1451,1452.57,0.00,0,16971,1499,1475,1455,1431,1411,1487,1443,267,435,500,1010,1,1,53459563,783,18.09,1.04,03,0.29,81.00,1402.00,2835,20240613,-48.32,1156,20241209,26.73,1577,-7.10,20250212,1228,19.30,20250203,2835,-48.32,20240613,1156,26.73,20241209,4.14,N,289080,500,267 억,,0,N,N,0,N,00,N
20250219,131109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1456,5,2,0.34,149057028,103100,43.60,1443,1456,1434,1886,1016,1451,1445.75,0.00,0,23808,1499,1475,1455,1431,1411,1487,1443,267,435,500,1010,1,1,53459563,778,17.98,1.04,03,0.19,81.00,1402.00,2835,20240613,-48.64,1156,20241209,25.95,1577,-7.67,20250212,1228,18.57,20250203,2835,-48.64,20240613,1156,25.95,20241209,4.14,N,289080,500,267 억,,0,N,N,0,N,00,N
20250219,121109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1447,-4,5,-0.28,92912168,64388,27.23,1443,1456,1434,1886,1016,1451,1443.00,0.00,0,3060,1499,1475,1455,1431,1411,1487,1443,267,435,500,1010,1,1,53459563,774,17.86,1.03,03,0.12,81.00,1402.00,2835,20240613,-48.96,1156,20241209,25.17,1577,-8.24,20250212,1228,17.83,20250203,2835,-48.96,20240613,1156,25.17,20241209,4.14,N,289080,500,267 억,,0,N,N,0,N,00,N
20250219,111109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1444,-7,5,-0.48,86645681,60053,25.40,1443,1456,1434,1886,1016,1451,1442.82,0.00,0,3968,1499,1475,1455,1431,1411,1487,1443,267,435,500,1010,1,1,53459563,772,17.83,1.03,03,0.11,81.00,1402.00,2835,20240613,-49.07,1156,20241209,24.91,1577,-8.43,20250212,1228,17.59,20250203,2835,-49.07,20240613,1156,24.91,20241209,4.14,N,289080,500,267 억,,0,N,N,0,N,00,N
20250219,101110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1444,-7,5,-0.48,69705012,48294,20.42,1443,1456,1434,1886,1016,1451,1443.35,0.00,0,3833,1499,1475,1455,1431,1411,1487,1443,267,435,500,1010,1,1,53459563,772,17.83,1.03,03,0.09,81.00,1402.00,2835,20240613,-49.07,1156,20241209,24.91,1577,-8.43,20250212,1228,17.59,20250203,2835,-49.07,20240613,1156,24.91,20241209,4.14,N,289080,500,267 억,,0,N,N,0,N,00,N
20250219,091111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1451,0,3,0.00,32681023,22613,9.56,1443,1456,1441,1886,1016,1451,1445.23,0.00,0,6194,1499,1475,1455,1431,1411,1487,1443,267,435,500,1010,1,1,53459563,776,17.91,1.03,03,0.04,81.00,1402.00,2835,20240613,-48.82,1156,20241209,25.52,1577,-7.99,20250212,1228,18.16,20250203,2835,-48.82,20240613,1156,25.52,20241209,4.14,N,289080,500,267 억,,0,N,N,0,N,00,N
20250218,161105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1451,12,2,0.83,340318982,235041,83.73,1449,1479,1435,1870,1008,1439,1447.87,0.00,0,24814,1461,1450,1439,1428,1417,1455,1433,267,431,500,1000,1,1,53459563,776,17.91,1.03,03,0.44,81.00,1402.00,2835,20240613,-48.82,1156,20241209,25.52,1577,-7.99,20250212,1228,18.16,20250203,2835,-48.82,20240613,1156,25.52,20241209,4.12,N,289080,500,267 억,,0,N,N,0,N,00,N
20250218,151107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1447,8,2,0.56,323940850,223740,79.71,1449,1479,1435,1870,1008,1439,1447.85,0.00,0,26228,1461,1450,1439,1428,1417,1455,1433,267,431,500,1000,1,1,53459563,774,17.86,1.03,03,0.42,81.00,1402.00,2835,20240613,-48.96,1156,20241209,25.17,1577,-8.24,20250212,1228,17.83,20250203,2835,-48.96,20240613,1156,25.17,20241209,4.12,N,289080,500,267 억,,0,N,N,0,N,00,N
20250218,141108,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1443,4,2,0.28,313754260,216688,77.20,1449,1479,1435,1870,1008,1439,1447.95,0.00,0,26093,1461,1450,1439,1428,1417,1455,1433,267,431,500,1000,1,1,53459563,771,17.81,1.03,03,0.41,81.00,1402.00,2835,20240613,-49.10,1156,20241209,24.83,1577,-8.50,20250212,1228,17.51,20250203,2835,-49.10,20240613,1156,24.83,20241209,4.12,N,289080,500,267 억,,0,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 161109 57 100.00 KOSDAQ 금융 N N N N N 1469 18 2 1.24 315267343 216622 91.62 1443 1482 1434 1886 1016 1451 1455.37 0.00 0 20948 1499 1475 1455 1431 1411 1487 1443 267 435 500 1010 1 1 53459563 785 18.14 1.05 03 0.41 81.00 1402.00 2835 20240613 -48.18 1156 20241209 27.08 1577 -6.85 20250212 1228 19.63 20250203 2835 -48.18 20240613 1156 27.08 20241209 4.14 N 289080 500 267 억 0 N N 0 N 00 N
3 20250219 151112 57 100.00 KOSDAQ 금융 N N N N N 1467 16 2 1.10 296091502 203554 86.09 1443 1482 1434 1886 1016 1451 1454.61 0.00 0 21805 1499 1475 1455 1431 1411 1487 1443 267 435 500 1010 1 1 53459563 784 18.11 1.05 03 0.38 81.00 1402.00 2835 20240613 -48.25 1156 20241209 26.90 1577 -6.98 20250212 1228 19.46 20250203 2835 -48.25 20240613 1156 26.90 20241209 4.14 N 289080 500 267 억 0 N N 0 N 00 N
4 20250219 141108 57 100.00 KOSDAQ 금융 N N N N N 1465 14 2 0.96 227766467 156802 66.32 1443 1482 1434 1886 1016 1451 1452.57 0.00 0 16971 1499 1475 1455 1431 1411 1487 1443 267 435 500 1010 1 1 53459563 783 18.09 1.04 03 0.29 81.00 1402.00 2835 20240613 -48.32 1156 20241209 26.73 1577 -7.10 20250212 1228 19.30 20250203 2835 -48.32 20240613 1156 26.73 20241209 4.14 N 289080 500 267 억 0 N N 0 N 00 N
5 20250219 131109 57 100.00 KOSDAQ 금융 N N N N N 1456 5 2 0.34 149057028 103100 43.60 1443 1456 1434 1886 1016 1451 1445.75 0.00 0 23808 1499 1475 1455 1431 1411 1487 1443 267 435 500 1010 1 1 53459563 778 17.98 1.04 03 0.19 81.00 1402.00 2835 20240613 -48.64 1156 20241209 25.95 1577 -7.67 20250212 1228 18.57 20250203 2835 -48.64 20240613 1156 25.95 20241209 4.14 N 289080 500 267 억 0 N N 0 N 00 N
6 20250219 121109 57 100.00 KOSDAQ 금융 N N N N N 1447 -4 5 -0.28 92912168 64388 27.23 1443 1456 1434 1886 1016 1451 1443.00 0.00 0 3060 1499 1475 1455 1431 1411 1487 1443 267 435 500 1010 1 1 53459563 774 17.86 1.03 03 0.12 81.00 1402.00 2835 20240613 -48.96 1156 20241209 25.17 1577 -8.24 20250212 1228 17.83 20250203 2835 -48.96 20240613 1156 25.17 20241209 4.14 N 289080 500 267 억 0 N N 0 N 00 N
7 20250219 111109 57 100.00 KOSDAQ 금융 N N N N N 1444 -7 5 -0.48 86645681 60053 25.40 1443 1456 1434 1886 1016 1451 1442.82 0.00 0 3968 1499 1475 1455 1431 1411 1487 1443 267 435 500 1010 1 1 53459563 772 17.83 1.03 03 0.11 81.00 1402.00 2835 20240613 -49.07 1156 20241209 24.91 1577 -8.43 20250212 1228 17.59 20250203 2835 -49.07 20240613 1156 24.91 20241209 4.14 N 289080 500 267 억 0 N N 0 N 00 N
8 20250219 101110 57 100.00 KOSDAQ 금융 N N N N N 1444 -7 5 -0.48 69705012 48294 20.42 1443 1456 1434 1886 1016 1451 1443.35 0.00 0 3833 1499 1475 1455 1431 1411 1487 1443 267 435 500 1010 1 1 53459563 772 17.83 1.03 03 0.09 81.00 1402.00 2835 20240613 -49.07 1156 20241209 24.91 1577 -8.43 20250212 1228 17.59 20250203 2835 -49.07 20240613 1156 24.91 20241209 4.14 N 289080 500 267 억 0 N N 0 N 00 N
9 20250219 091111 57 100.00 KOSDAQ 금융 N N N N N 1451 0 3 0.00 32681023 22613 9.56 1443 1456 1441 1886 1016 1451 1445.23 0.00 0 6194 1499 1475 1455 1431 1411 1487 1443 267 435 500 1010 1 1 53459563 776 17.91 1.03 03 0.04 81.00 1402.00 2835 20240613 -48.82 1156 20241209 25.52 1577 -7.99 20250212 1228 18.16 20250203 2835 -48.82 20240613 1156 25.52 20241209 4.14 N 289080 500 267 억 0 N N 0 N 00 N
10 20250218 161105 57 100.00 KOSDAQ 금융 N N N N N 1451 12 2 0.83 340318982 235041 83.73 1449 1479 1435 1870 1008 1439 1447.87 0.00 0 24814 1461 1450 1439 1428 1417 1455 1433 267 431 500 1000 1 1 53459563 776 17.91 1.03 03 0.44 81.00 1402.00 2835 20240613 -48.82 1156 20241209 25.52 1577 -7.99 20250212 1228 18.16 20250203 2835 -48.82 20240613 1156 25.52 20241209 4.12 N 289080 500 267 억 0 N N 0 N 00 N
11 20250218 151107 57 100.00 KOSDAQ 금융 N N N N N 1447 8 2 0.56 323940850 223740 79.71 1449 1479 1435 1870 1008 1439 1447.85 0.00 0 26228 1461 1450 1439 1428 1417 1455 1433 267 431 500 1000 1 1 53459563 774 17.86 1.03 03 0.42 81.00 1402.00 2835 20240613 -48.96 1156 20241209 25.17 1577 -8.24 20250212 1228 17.83 20250203 2835 -48.96 20240613 1156 25.17 20241209 4.12 N 289080 500 267 억 0 N N 0 N 00 N
12 20250218 141108 57 100.00 KOSDAQ 금융 N N N N N 1443 4 2 0.28 313754260 216688 77.20 1449 1479 1435 1870 1008 1439 1447.95 0.00 0 26093 1461 1450 1439 1428 1417 1455 1433 267 431 500 1000 1 1 53459563 771 17.81 1.03 03 0.41 81.00 1402.00 2835 20240613 -49.10 1156 20241209 24.83 1577 -8.50 20250212 1228 17.51 20250203 2835 -49.10 20240613 1156 24.83 20241209 4.12 N 289080 500 267 억 0 N N 0 N 00 N