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
293580/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
20250219,161115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1230,-1,5,-0.08,2875391066,2362958,60.96,1216,1242,1195,1600,862,1231,1216.83,0.39,0,87446,1319,1274,1245,1200,1171,1260,1186,479,369,500,780,1,1,94929950,1168,61.50,1.23,12,2.49,20.00,999.00,1529,20241216,-19.56,860,20241203,43.02,1475,-16.61,20250107,1060,16.04,20250210,1529,-19.56,20241216,860,43.02,20241203,6.11,N,293580,500,478 억,,366455,N,N,0,N,00,N
20250219,151119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1226,-5,5,-0.41,2689044214,2211051,57.04,1216,1242,1195,1600,862,1231,1216.18,0.39,0,76574,1319,1274,1245,1200,1171,1260,1186,479,369,500,780,1,1,94929950,1164,61.30,1.23,12,2.33,20.00,999.00,1529,20241216,-19.82,860,20241203,42.56,1475,-16.88,20250107,1060,15.66,20250210,1529,-19.82,20241216,860,42.56,20241203,6.11,N,293580,500,478 억,,366455,N,N,0,N,00,N
20250219,141115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1204,-27,5,-2.19,1553992906,1287682,33.22,1216,1223,1195,1600,862,1231,1206.81,0.39,0,39284,1319,1274,1245,1200,1171,1260,1186,479,369,500,780,1,1,94929950,1143,60.20,1.21,12,1.36,20.00,999.00,1529,20241216,-21.26,860,20241203,40.00,1475,-18.37,20250107,1060,13.58,20250210,1529,-21.26,20241216,860,40.00,20241203,6.11,N,293580,500,478 억,,366455,N,N,0,N,00,N
20250219,131116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1206,-25,5,-2.03,1425303165,1180629,30.46,1216,1223,1195,1600,862,1231,1207.24,0.39,0,44175,1319,1274,1245,1200,1171,1260,1186,479,369,500,780,1,1,94929950,1145,60.30,1.21,12,1.24,20.00,999.00,1529,20241216,-21.12,860,20241203,40.23,1475,-18.24,20250107,1060,13.77,20250210,1529,-21.12,20241216,860,40.23,20241203,6.11,N,293580,500,478 억,,366455,N,N,0,N,00,N
20250219,121115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1215,-16,5,-1.30,1244495141,1030977,26.60,1216,1223,1195,1600,862,1231,1207.10,0.39,0,41724,1319,1274,1245,1200,1171,1260,1186,479,369,500,780,1,1,94929950,1153,60.75,1.22,12,1.09,20.00,999.00,1529,20241216,-20.54,860,20241203,41.28,1475,-17.63,20250107,1060,14.62,20250210,1529,-20.54,20241216,860,41.28,20241203,6.11,N,293580,500,478 억,,366455,N,N,0,N,00,N
20250219,111116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1204,-27,5,-2.19,1030390630,853861,22.03,1216,1223,1195,1600,862,1231,1206.74,0.39,0,17277,1319,1274,1245,1200,1171,1260,1186,479,369,500,780,1,1,94929950,1143,60.20,1.21,12,0.90,20.00,999.00,1529,20241216,-21.26,860,20241203,40.00,1475,-18.37,20250107,1060,13.58,20250210,1529,-21.26,20241216,860,40.00,20241203,6.11,N,293580,500,478 억,,366455,N,N,0,N,00,N
20250219,101116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1206,-25,5,-2.03,669234555,552914,14.26,1216,1223,1202,1600,862,1231,1210.38,0.39,0,2713,1319,1274,1245,1200,1171,1260,1186,479,369,500,780,1,1,94929950,1145,60.30,1.21,12,0.58,20.00,999.00,1529,20241216,-21.12,860,20241203,40.23,1475,-18.24,20250107,1060,13.77,20250210,1529,-21.12,20241216,860,40.23,20241203,6.11,N,293580,500,478 억,,366455,N,N,0,N,00,N
20250219,091118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1219,-12,5,-0.97,179040203,147237,3.80,1216,1223,1212,1600,862,1231,1216.00,0.39,0,19712,1319,1274,1245,1200,1171,1260,1186,479,369,500,780,1,1,94929950,1157,60.95,1.22,12,0.16,20.00,999.00,1529,20241216,-20.27,860,20241203,41.74,1475,-17.36,20250107,1060,15.00,20250210,1529,-20.27,20241216,860,41.74,20241203,6.11,N,293580,500,478 억,,366455,N,N,0,N,00,N
20250218,161111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1231,-7,5,-0.57,4702914610,3791904,49.04,1265,1290,1216,1609,867,1238,1240.26,0.59,0,-191694,1317,1277,1225,1185,1133,1297,1205,479,371,500,790,1,1,94929950,1169,61.55,1.23,12,3.99,20.00,999.00,1529,20241216,-19.49,860,20241203,43.14,1475,-16.54,20250107,1060,16.13,20250210,1529,-19.49,20241216,860,43.14,20241203,5.93,N,293580,500,478 억,,557906,N,N,0,N,00,N
20250218,151114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1232,-6,5,-0.48,4549202161,3666958,47.42,1265,1290,1216,1609,867,1238,1240.59,0.59,0,-187856,1317,1277,1225,1185,1133,1297,1205,479,371,500,790,1,1,94929950,1170,61.60,1.23,12,3.86,20.00,999.00,1529,20241216,-19.42,860,20241203,43.26,1475,-16.47,20250107,1060,16.23,20250210,1529,-19.42,20241216,860,43.26,20241203,5.93,N,293580,500,478 억,,557906,N,N,0,N,00,N
20250218,141115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1223,-15,5,-1.21,4095007608,3297652,42.65,1265,1290,1216,1609,867,1238,1241.80,0.59,0,-227642,1317,1277,1225,1185,1133,1297,1205,479,371,500,790,1,1,94929950,1161,61.15,1.22,12,3.47,20.00,999.00,1529,20241216,-20.01,860,20241203,42.21,1475,-17.08,20250107,1060,15.38,20250210,1529,-20.01,20241216,860,42.21,20241203,5.93,N,293580,500,478 억,,557906,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 161115 57 100.00 KOSDAQ 금융 N N N N N 1230 -1 5 -0.08 2875391066 2362958 60.96 1216 1242 1195 1600 862 1231 1216.83 0.39 0 87446 1319 1274 1245 1200 1171 1260 1186 479 369 500 780 1 1 94929950 1168 61.50 1.23 12 2.49 20.00 999.00 1529 20241216 -19.56 860 20241203 43.02 1475 -16.61 20250107 1060 16.04 20250210 1529 -19.56 20241216 860 43.02 20241203 6.11 N 293580 500 478 억 366455 N N 0 N 00 N
3 20250219 151119 57 100.00 KOSDAQ 금융 N N N N N 1226 -5 5 -0.41 2689044214 2211051 57.04 1216 1242 1195 1600 862 1231 1216.18 0.39 0 76574 1319 1274 1245 1200 1171 1260 1186 479 369 500 780 1 1 94929950 1164 61.30 1.23 12 2.33 20.00 999.00 1529 20241216 -19.82 860 20241203 42.56 1475 -16.88 20250107 1060 15.66 20250210 1529 -19.82 20241216 860 42.56 20241203 6.11 N 293580 500 478 억 366455 N N 0 N 00 N
4 20250219 141115 57 100.00 KOSDAQ 금융 N N N N N 1204 -27 5 -2.19 1553992906 1287682 33.22 1216 1223 1195 1600 862 1231 1206.81 0.39 0 39284 1319 1274 1245 1200 1171 1260 1186 479 369 500 780 1 1 94929950 1143 60.20 1.21 12 1.36 20.00 999.00 1529 20241216 -21.26 860 20241203 40.00 1475 -18.37 20250107 1060 13.58 20250210 1529 -21.26 20241216 860 40.00 20241203 6.11 N 293580 500 478 억 366455 N N 0 N 00 N
5 20250219 131116 57 100.00 KOSDAQ 금융 N N N N N 1206 -25 5 -2.03 1425303165 1180629 30.46 1216 1223 1195 1600 862 1231 1207.24 0.39 0 44175 1319 1274 1245 1200 1171 1260 1186 479 369 500 780 1 1 94929950 1145 60.30 1.21 12 1.24 20.00 999.00 1529 20241216 -21.12 860 20241203 40.23 1475 -18.24 20250107 1060 13.77 20250210 1529 -21.12 20241216 860 40.23 20241203 6.11 N 293580 500 478 억 366455 N N 0 N 00 N
6 20250219 121115 57 100.00 KOSDAQ 금융 N N N N N 1215 -16 5 -1.30 1244495141 1030977 26.60 1216 1223 1195 1600 862 1231 1207.10 0.39 0 41724 1319 1274 1245 1200 1171 1260 1186 479 369 500 780 1 1 94929950 1153 60.75 1.22 12 1.09 20.00 999.00 1529 20241216 -20.54 860 20241203 41.28 1475 -17.63 20250107 1060 14.62 20250210 1529 -20.54 20241216 860 41.28 20241203 6.11 N 293580 500 478 억 366455 N N 0 N 00 N
7 20250219 111116 57 100.00 KOSDAQ 금융 N N N N N 1204 -27 5 -2.19 1030390630 853861 22.03 1216 1223 1195 1600 862 1231 1206.74 0.39 0 17277 1319 1274 1245 1200 1171 1260 1186 479 369 500 780 1 1 94929950 1143 60.20 1.21 12 0.90 20.00 999.00 1529 20241216 -21.26 860 20241203 40.00 1475 -18.37 20250107 1060 13.58 20250210 1529 -21.26 20241216 860 40.00 20241203 6.11 N 293580 500 478 억 366455 N N 0 N 00 N
8 20250219 101116 57 100.00 KOSDAQ 금융 N N N N N 1206 -25 5 -2.03 669234555 552914 14.26 1216 1223 1202 1600 862 1231 1210.38 0.39 0 2713 1319 1274 1245 1200 1171 1260 1186 479 369 500 780 1 1 94929950 1145 60.30 1.21 12 0.58 20.00 999.00 1529 20241216 -21.12 860 20241203 40.23 1475 -18.24 20250107 1060 13.77 20250210 1529 -21.12 20241216 860 40.23 20241203 6.11 N 293580 500 478 억 366455 N N 0 N 00 N
9 20250219 091118 57 100.00 KOSDAQ 금융 N N N N N 1219 -12 5 -0.97 179040203 147237 3.80 1216 1223 1212 1600 862 1231 1216.00 0.39 0 19712 1319 1274 1245 1200 1171 1260 1186 479 369 500 780 1 1 94929950 1157 60.95 1.22 12 0.16 20.00 999.00 1529 20241216 -20.27 860 20241203 41.74 1475 -17.36 20250107 1060 15.00 20250210 1529 -20.27 20241216 860 41.74 20241203 6.11 N 293580 500 478 억 366455 N N 0 N 00 N
10 20250218 161111 57 100.00 KOSDAQ 금융 N N N N N 1231 -7 5 -0.57 4702914610 3791904 49.04 1265 1290 1216 1609 867 1238 1240.26 0.59 0 -191694 1317 1277 1225 1185 1133 1297 1205 479 371 500 790 1 1 94929950 1169 61.55 1.23 12 3.99 20.00 999.00 1529 20241216 -19.49 860 20241203 43.14 1475 -16.54 20250107 1060 16.13 20250210 1529 -19.49 20241216 860 43.14 20241203 5.93 N 293580 500 478 억 557906 N N 0 N 00 N
11 20250218 151114 57 100.00 KOSDAQ 금융 N N N N N 1232 -6 5 -0.48 4549202161 3666958 47.42 1265 1290 1216 1609 867 1238 1240.59 0.59 0 -187856 1317 1277 1225 1185 1133 1297 1205 479 371 500 790 1 1 94929950 1170 61.60 1.23 12 3.86 20.00 999.00 1529 20241216 -19.42 860 20241203 43.26 1475 -16.47 20250107 1060 16.23 20250210 1529 -19.42 20241216 860 43.26 20241203 5.93 N 293580 500 478 억 557906 N N 0 N 00 N
12 20250218 141115 57 100.00 KOSDAQ 금융 N N N N N 1223 -15 5 -1.21 4095007608 3297652 42.65 1265 1290 1216 1609 867 1238 1241.80 0.59 0 -227642 1317 1277 1225 1185 1133 1297 1205 479 371 500 790 1 1 94929950 1161 61.15 1.22 12 3.47 20.00 999.00 1529 20241216 -20.01 860 20241203 42.21 1475 -17.08 20250107 1060 15.38 20250210 1529 -20.01 20241216 860 42.21 20241203 5.93 N 293580 500 478 억 557906 N N 0 N 00 N