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
440290/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
20250219,161306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1790,-13,5,-0.72,161465579,90567,24.14,1803,1807,1760,2340,1263,1803,1782.82,0.76,0,-2735,1917,1860,1783,1726,1649,1888,1754,136,537,500,1180,1,1,27107010,485,4.03,0.61,12,0.33,444.00,2922.00,4190,20240207,-57.28,1501,20241210,19.25,2000,-10.50,20250212,1544,15.93,20250124,3660,-51.09,20240219,1501,19.25,20241210,1.34,N,440290,500,135 억,,206699,N,N,0,N,00,N
20250219,151310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1791,-12,5,-0.67,156364971,87717,23.38,1803,1807,1760,2340,1263,1803,1782.61,0.76,0,-1836,1917,1860,1783,1726,1649,1888,1754,136,537,500,1180,1,1,27107010,485,4.03,0.61,12,0.32,444.00,2922.00,4190,20240207,-57.26,1501,20241210,19.32,2000,-10.45,20250212,1544,16.00,20250124,3660,-51.07,20240219,1501,19.32,20241210,1.34,N,440290,500,135 억,,206699,N,N,0,N,00,N
20250219,141306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1780,-23,5,-1.28,134897554,75711,20.18,1803,1807,1760,2340,1263,1803,1781.74,0.76,0,-2053,1917,1860,1783,1726,1649,1888,1754,136,537,500,1180,1,1,27107010,483,4.01,0.61,12,0.28,444.00,2922.00,4190,20240207,-57.52,1501,20241210,18.59,2000,-11.00,20250212,1544,15.28,20250124,3660,-51.37,20240219,1501,18.59,20241210,1.34,N,440290,500,135 억,,206699,N,N,0,N,00,N
20250219,131306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1790,-13,5,-0.72,130023304,72976,19.45,1803,1807,1760,2340,1263,1803,1781.73,0.76,0,-2214,1917,1860,1783,1726,1649,1888,1754,136,537,500,1180,1,1,27107010,485,4.03,0.61,12,0.27,444.00,2922.00,4190,20240207,-57.28,1501,20241210,19.25,2000,-10.50,20250212,1544,15.93,20250124,3660,-51.09,20240219,1501,19.25,20241210,1.34,N,440290,500,135 억,,206699,N,N,0,N,00,N
20250219,121306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1783,-20,5,-1.11,109202298,61309,16.34,1803,1807,1760,2340,1263,1803,1781.18,0.76,0,-2560,1917,1860,1783,1726,1649,1888,1754,136,537,500,1180,1,1,27107010,483,4.02,0.61,12,0.23,444.00,2922.00,4190,20240207,-57.45,1501,20241210,18.79,2000,-10.85,20250212,1544,15.48,20250124,3660,-51.28,20240219,1501,18.79,20241210,1.34,N,440290,500,135 억,,206699,N,N,0,N,00,N
20250219,111307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1782,-21,5,-1.16,101905649,57213,15.25,1803,1807,1760,2340,1263,1803,1781.16,0.76,0,-2779,1917,1860,1783,1726,1649,1888,1754,136,537,500,1180,1,1,27107010,483,4.01,0.61,12,0.21,444.00,2922.00,4190,20240207,-57.47,1501,20241210,18.72,2000,-10.90,20250212,1544,15.41,20250124,3660,-51.31,20240219,1501,18.72,20241210,1.34,N,440290,500,135 억,,206699,N,N,0,N,00,N
20250219,101307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1788,-15,5,-0.83,64761611,36242,9.66,1803,1807,1777,2340,1263,1803,1786.92,0.76,0,-2893,1917,1860,1783,1726,1649,1888,1754,136,537,500,1180,1,1,27107010,485,4.03,0.61,12,0.13,444.00,2922.00,4190,20240207,-57.33,1501,20241210,19.12,2000,-10.60,20250212,1544,15.80,20250124,3660,-51.15,20240219,1501,19.12,20241210,1.34,N,440290,500,135 억,,206699,N,N,0,N,00,N
20250219,091309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1781,-22,5,-1.22,36644900,20499,5.46,1803,1807,1777,2340,1263,1803,1787.64,0.76,0,-1042,1917,1860,1783,1726,1649,1888,1754,136,537,500,1180,1,1,27107010,483,4.01,0.61,12,0.08,444.00,2922.00,4190,20240207,-57.49,1501,20241210,18.65,2000,-10.95,20250212,1544,15.35,20250124,3660,-51.34,20240219,1501,18.65,20241210,1.34,N,440290,500,135 억,,206699,N,N,0,N,00,N
20250218,161301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1803,89,2,5.19,671463646,375048,673.25,1714,1840,1706,2225,1200,1714,1790.33,0.66,0,11107,1732,1722,1706,1696,1680,1728,1702,136,511,500,1130,1,1,27107010,489,4.06,0.62,12,1.38,444.00,2922.00,4190,20240207,-56.97,1501,20241210,20.12,2000,-9.85,20250212,1544,16.77,20250124,3660,-50.74,20240219,1501,20.12,20241210,1.36,N,440290,500,135 억,,178592,N,N,0,N,00,N
20250218,151303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1795,81,2,4.73,661303160,369405,663.12,1714,1840,1706,2225,1200,1714,1790.18,0.66,0,11095,1732,1722,1706,1696,1680,1728,1702,136,511,500,1130,1,1,27107010,487,4.04,0.61,12,1.36,444.00,2922.00,4190,20240207,-57.16,1501,20241210,19.59,2000,-10.25,20250212,1544,16.26,20250124,3660,-50.96,20240219,1501,19.59,20241210,1.36,N,440290,500,135 억,,178592,N,N,0,N,00,N
20250218,141305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1795,81,2,4.73,600976111,335881,602.94,1714,1840,1706,2225,1200,1714,1789.25,0.66,0,6277,1732,1722,1706,1696,1680,1728,1702,136,511,500,1130,1,1,27107010,487,4.04,0.61,12,1.24,444.00,2922.00,4190,20240207,-57.16,1501,20241210,19.59,2000,-10.25,20250212,1544,16.26,20250124,3660,-50.96,20240219,1501,19.59,20241210,1.36,N,440290,500,135 억,,178592,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 161306 57 100.00 KOSDAQ 금융 N N N N N 1790 -13 5 -0.72 161465579 90567 24.14 1803 1807 1760 2340 1263 1803 1782.82 0.76 0 -2735 1917 1860 1783 1726 1649 1888 1754 136 537 500 1180 1 1 27107010 485 4.03 0.61 12 0.33 444.00 2922.00 4190 20240207 -57.28 1501 20241210 19.25 2000 -10.50 20250212 1544 15.93 20250124 3660 -51.09 20240219 1501 19.25 20241210 1.34 N 440290 500 135 억 206699 N N 0 N 00 N
3 20250219 151310 57 100.00 KOSDAQ 금융 N N N N N 1791 -12 5 -0.67 156364971 87717 23.38 1803 1807 1760 2340 1263 1803 1782.61 0.76 0 -1836 1917 1860 1783 1726 1649 1888 1754 136 537 500 1180 1 1 27107010 485 4.03 0.61 12 0.32 444.00 2922.00 4190 20240207 -57.26 1501 20241210 19.32 2000 -10.45 20250212 1544 16.00 20250124 3660 -51.07 20240219 1501 19.32 20241210 1.34 N 440290 500 135 억 206699 N N 0 N 00 N
4 20250219 141306 57 100.00 KOSDAQ 금융 N N N N N 1780 -23 5 -1.28 134897554 75711 20.18 1803 1807 1760 2340 1263 1803 1781.74 0.76 0 -2053 1917 1860 1783 1726 1649 1888 1754 136 537 500 1180 1 1 27107010 483 4.01 0.61 12 0.28 444.00 2922.00 4190 20240207 -57.52 1501 20241210 18.59 2000 -11.00 20250212 1544 15.28 20250124 3660 -51.37 20240219 1501 18.59 20241210 1.34 N 440290 500 135 억 206699 N N 0 N 00 N
5 20250219 131306 57 100.00 KOSDAQ 금융 N N N N N 1790 -13 5 -0.72 130023304 72976 19.45 1803 1807 1760 2340 1263 1803 1781.73 0.76 0 -2214 1917 1860 1783 1726 1649 1888 1754 136 537 500 1180 1 1 27107010 485 4.03 0.61 12 0.27 444.00 2922.00 4190 20240207 -57.28 1501 20241210 19.25 2000 -10.50 20250212 1544 15.93 20250124 3660 -51.09 20240219 1501 19.25 20241210 1.34 N 440290 500 135 억 206699 N N 0 N 00 N
6 20250219 121306 57 100.00 KOSDAQ 금융 N N N N N 1783 -20 5 -1.11 109202298 61309 16.34 1803 1807 1760 2340 1263 1803 1781.18 0.76 0 -2560 1917 1860 1783 1726 1649 1888 1754 136 537 500 1180 1 1 27107010 483 4.02 0.61 12 0.23 444.00 2922.00 4190 20240207 -57.45 1501 20241210 18.79 2000 -10.85 20250212 1544 15.48 20250124 3660 -51.28 20240219 1501 18.79 20241210 1.34 N 440290 500 135 억 206699 N N 0 N 00 N
7 20250219 111307 57 100.00 KOSDAQ 금융 N N N N N 1782 -21 5 -1.16 101905649 57213 15.25 1803 1807 1760 2340 1263 1803 1781.16 0.76 0 -2779 1917 1860 1783 1726 1649 1888 1754 136 537 500 1180 1 1 27107010 483 4.01 0.61 12 0.21 444.00 2922.00 4190 20240207 -57.47 1501 20241210 18.72 2000 -10.90 20250212 1544 15.41 20250124 3660 -51.31 20240219 1501 18.72 20241210 1.34 N 440290 500 135 억 206699 N N 0 N 00 N
8 20250219 101307 57 100.00 KOSDAQ 금융 N N N N N 1788 -15 5 -0.83 64761611 36242 9.66 1803 1807 1777 2340 1263 1803 1786.92 0.76 0 -2893 1917 1860 1783 1726 1649 1888 1754 136 537 500 1180 1 1 27107010 485 4.03 0.61 12 0.13 444.00 2922.00 4190 20240207 -57.33 1501 20241210 19.12 2000 -10.60 20250212 1544 15.80 20250124 3660 -51.15 20240219 1501 19.12 20241210 1.34 N 440290 500 135 억 206699 N N 0 N 00 N
9 20250219 091309 57 100.00 KOSDAQ 금융 N N N N N 1781 -22 5 -1.22 36644900 20499 5.46 1803 1807 1777 2340 1263 1803 1787.64 0.76 0 -1042 1917 1860 1783 1726 1649 1888 1754 136 537 500 1180 1 1 27107010 483 4.01 0.61 12 0.08 444.00 2922.00 4190 20240207 -57.49 1501 20241210 18.65 2000 -10.95 20250212 1544 15.35 20250124 3660 -51.34 20240219 1501 18.65 20241210 1.34 N 440290 500 135 억 206699 N N 0 N 00 N
10 20250218 161301 57 100.00 KOSDAQ 금융 N N N N N 1803 89 2 5.19 671463646 375048 673.25 1714 1840 1706 2225 1200 1714 1790.33 0.66 0 11107 1732 1722 1706 1696 1680 1728 1702 136 511 500 1130 1 1 27107010 489 4.06 0.62 12 1.38 444.00 2922.00 4190 20240207 -56.97 1501 20241210 20.12 2000 -9.85 20250212 1544 16.77 20250124 3660 -50.74 20240219 1501 20.12 20241210 1.36 N 440290 500 135 억 178592 N N 0 N 00 N
11 20250218 151303 57 100.00 KOSDAQ 금융 N N N N N 1795 81 2 4.73 661303160 369405 663.12 1714 1840 1706 2225 1200 1714 1790.18 0.66 0 11095 1732 1722 1706 1696 1680 1728 1702 136 511 500 1130 1 1 27107010 487 4.04 0.61 12 1.36 444.00 2922.00 4190 20240207 -57.16 1501 20241210 19.59 2000 -10.25 20250212 1544 16.26 20250124 3660 -50.96 20240219 1501 19.59 20241210 1.36 N 440290 500 135 억 178592 N N 0 N 00 N
12 20250218 141305 57 100.00 KOSDAQ 금융 N N N N N 1795 81 2 4.73 600976111 335881 602.94 1714 1840 1706 2225 1200 1714 1789.25 0.66 0 6277 1732 1722 1706 1696 1680 1728 1702 136 511 500 1130 1 1 27107010 487 4.04 0.61 12 1.24 444.00 2922.00 4190 20240207 -57.16 1501 20241210 19.59 2000 -10.25 20250212 1544 16.26 20250124 3660 -50.96 20240219 1501 19.59 20241210 1.36 N 440290 500 135 억 178592 N N 0 N 00 N