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
452300/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
20250219,161321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3005,65,2,2.21,1970925545,664538,53.90,2895,3070,2855,3820,2060,2940,2965.85,2.34,0,-12024,3183,3061,2823,2701,2463,3122,2762,28,880,200,1820,5,1,14096380,424,-8.76,1.36,12,4.71,-343.00,2217.00,5720,20240229,-47.47,2320,20241115,29.53,3070,-2.12,20250219,2435,23.41,20250203,5720,-47.47,20240229,2320,29.53,20241115,1.91,N,452300,200,28 억,,329506,N,N,0,N,00,N
20250219,151326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2990,50,2,1.70,1903061580,641905,52.07,2895,3070,2855,3820,2060,2940,2964.77,2.34,0,-7062,3183,3061,2823,2701,2463,3122,2762,28,880,200,1820,5,1,14096380,421,-8.72,1.35,12,4.55,-343.00,2217.00,5720,20240229,-47.73,2320,20241115,28.88,3070,-2.61,20250219,2435,22.79,20250203,5720,-47.73,20240229,2320,28.88,20241115,1.91,N,452300,200,28 억,,329506,N,N,0,N,00,N
20250219,141321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2995,55,2,1.87,1528322020,518110,42.03,2895,3015,2855,3820,2060,2940,2949.83,2.34,0,-28446,3183,3061,2823,2701,2463,3122,2762,28,880,200,1820,5,1,14096380,422,-8.73,1.35,12,3.68,-343.00,2217.00,5720,20240229,-47.64,2320,20241115,29.09,3015,-0.66,20250219,2435,23.00,20250203,5720,-47.64,20240229,2320,29.09,20241115,1.91,N,452300,200,28 억,,329506,N,N,0,N,00,N
20250219,131321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2975,35,2,1.19,1370931655,465448,37.76,2895,3000,2855,3820,2060,2940,2945.42,2.34,0,-32281,3183,3061,2823,2701,2463,3122,2762,28,880,200,1820,5,1,14096380,419,-8.67,1.34,12,3.30,-343.00,2217.00,5720,20240229,-47.99,2320,20241115,28.23,3000,-0.83,20250219,2435,22.18,20250203,5720,-47.99,20240229,2320,28.23,20241115,1.91,N,452300,200,28 억,,329506,N,N,0,N,00,N
20250219,121321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2970,30,2,1.02,1296873190,440516,35.73,2895,3000,2855,3820,2060,2940,2944.00,2.34,0,-24501,3183,3061,2823,2701,2463,3122,2762,28,880,200,1820,5,1,14096380,419,-8.66,1.34,12,3.13,-343.00,2217.00,5720,20240229,-48.08,2320,20241115,28.02,3000,-1.00,20250219,2435,21.97,20250203,5720,-48.08,20240229,2320,28.02,20241115,1.91,N,452300,200,28 억,,329506,N,N,0,N,00,N
20250219,111322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2945,5,2,0.17,1225281535,416327,33.77,2895,3000,2855,3820,2060,2940,2943.09,2.34,0,-22416,3183,3061,2823,2701,2463,3122,2762,28,880,200,1820,5,1,14096380,415,-8.59,1.33,12,2.95,-343.00,2217.00,5720,20240229,-48.51,2320,20241115,26.94,3000,-1.83,20250219,2435,20.94,20250203,5720,-48.51,20240229,2320,26.94,20241115,1.91,N,452300,200,28 억,,329506,N,N,0,N,00,N
20250219,101323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2935,-5,5,-0.17,1119709035,380436,30.86,2895,3000,2855,3820,2060,2940,2943.24,2.34,0,-24316,3183,3061,2823,2701,2463,3122,2762,28,880,200,1820,5,1,14096380,414,-8.56,1.32,12,2.70,-343.00,2217.00,5720,20240229,-48.69,2320,20241115,26.51,3000,-2.17,20250219,2435,20.53,20250203,5720,-48.69,20240229,2320,26.51,20241115,1.91,N,452300,200,28 억,,329506,N,N,0,N,00,N
20250219,091324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2990,50,2,1.70,514211325,175550,14.24,2895,2995,2855,3820,2060,2940,2929.04,2.34,0,-16664,3183,3061,2823,2701,2463,3122,2762,28,880,200,1820,5,1,14096380,421,-8.72,1.35,12,1.25,-343.00,2217.00,5720,20240229,-47.73,2320,20241115,28.88,2995,-0.17,20250219,2435,22.79,20250203,5720,-47.73,20240229,2320,28.88,20241115,1.91,N,452300,200,28 억,,329506,N,N,0,N,00,N
20250218,161317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2940,340,2,13.08,3350578685,1199826,3071.52,2585,2945,2585,3380,1820,2600,2790.00,1.73,0,71929,2693,2646,2588,2541,2483,2670,2565,28,780,200,1610,5,1,14096380,414,-8.57,1.33,12,8.51,-343.00,2217.00,5720,20240229,-48.60,2320,20241115,26.72,2945,-0.17,20250218,2435,20.74,20250203,5720,-48.60,20240229,2320,26.72,20241115,1.94,N,452300,200,28 억,,244284,N,N,0,N,00,N
20250218,151318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2815,215,2,8.27,2807408140,1012749,2592.60,2585,2890,2585,3380,1820,2600,2772.07,1.73,0,57001,2693,2646,2588,2541,2483,2670,2565,28,780,200,1610,5,1,14096380,397,-8.21,1.27,12,7.18,-343.00,2217.00,5720,20240229,-50.79,2320,20241115,21.34,2890,-2.60,20250218,2435,15.61,20250203,5720,-50.79,20240229,2320,21.34,20241115,1.94,N,452300,200,28 억,,244284,N,N,0,N,00,N
20250218,141320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2800,200,2,7.69,2584930485,933126,2388.77,2585,2890,2585,3380,1820,2600,2770.18,1.73,0,41435,2693,2646,2588,2541,2483,2670,2565,28,780,200,1610,5,1,14096380,395,-8.16,1.26,12,6.62,-343.00,2217.00,5720,20240229,-51.05,2320,20241115,20.69,2890,-3.11,20250218,2435,14.99,20250203,5720,-51.05,20240229,2320,20.69,20241115,1.94,N,452300,200,28 억,,244284,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 161321 57 100.00 KOSDAQ 금융 N N N N N 3005 65 2 2.21 1970925545 664538 53.90 2895 3070 2855 3820 2060 2940 2965.85 2.34 0 -12024 3183 3061 2823 2701 2463 3122 2762 28 880 200 1820 5 1 14096380 424 -8.76 1.36 12 4.71 -343.00 2217.00 5720 20240229 -47.47 2320 20241115 29.53 3070 -2.12 20250219 2435 23.41 20250203 5720 -47.47 20240229 2320 29.53 20241115 1.91 N 452300 200 28 억 329506 N N 0 N 00 N
3 20250219 151326 57 100.00 KOSDAQ 금융 N N N N N 2990 50 2 1.70 1903061580 641905 52.07 2895 3070 2855 3820 2060 2940 2964.77 2.34 0 -7062 3183 3061 2823 2701 2463 3122 2762 28 880 200 1820 5 1 14096380 421 -8.72 1.35 12 4.55 -343.00 2217.00 5720 20240229 -47.73 2320 20241115 28.88 3070 -2.61 20250219 2435 22.79 20250203 5720 -47.73 20240229 2320 28.88 20241115 1.91 N 452300 200 28 억 329506 N N 0 N 00 N
4 20250219 141321 57 100.00 KOSDAQ 금융 N N N N N 2995 55 2 1.87 1528322020 518110 42.03 2895 3015 2855 3820 2060 2940 2949.83 2.34 0 -28446 3183 3061 2823 2701 2463 3122 2762 28 880 200 1820 5 1 14096380 422 -8.73 1.35 12 3.68 -343.00 2217.00 5720 20240229 -47.64 2320 20241115 29.09 3015 -0.66 20250219 2435 23.00 20250203 5720 -47.64 20240229 2320 29.09 20241115 1.91 N 452300 200 28 억 329506 N N 0 N 00 N
5 20250219 131321 57 100.00 KOSDAQ 금융 N N N N N 2975 35 2 1.19 1370931655 465448 37.76 2895 3000 2855 3820 2060 2940 2945.42 2.34 0 -32281 3183 3061 2823 2701 2463 3122 2762 28 880 200 1820 5 1 14096380 419 -8.67 1.34 12 3.30 -343.00 2217.00 5720 20240229 -47.99 2320 20241115 28.23 3000 -0.83 20250219 2435 22.18 20250203 5720 -47.99 20240229 2320 28.23 20241115 1.91 N 452300 200 28 억 329506 N N 0 N 00 N
6 20250219 121321 57 100.00 KOSDAQ 금융 N N N N N 2970 30 2 1.02 1296873190 440516 35.73 2895 3000 2855 3820 2060 2940 2944.00 2.34 0 -24501 3183 3061 2823 2701 2463 3122 2762 28 880 200 1820 5 1 14096380 419 -8.66 1.34 12 3.13 -343.00 2217.00 5720 20240229 -48.08 2320 20241115 28.02 3000 -1.00 20250219 2435 21.97 20250203 5720 -48.08 20240229 2320 28.02 20241115 1.91 N 452300 200 28 억 329506 N N 0 N 00 N
7 20250219 111322 57 100.00 KOSDAQ 금융 N N N N N 2945 5 2 0.17 1225281535 416327 33.77 2895 3000 2855 3820 2060 2940 2943.09 2.34 0 -22416 3183 3061 2823 2701 2463 3122 2762 28 880 200 1820 5 1 14096380 415 -8.59 1.33 12 2.95 -343.00 2217.00 5720 20240229 -48.51 2320 20241115 26.94 3000 -1.83 20250219 2435 20.94 20250203 5720 -48.51 20240229 2320 26.94 20241115 1.91 N 452300 200 28 억 329506 N N 0 N 00 N
8 20250219 101323 57 100.00 KOSDAQ 금융 N N N N N 2935 -5 5 -0.17 1119709035 380436 30.86 2895 3000 2855 3820 2060 2940 2943.24 2.34 0 -24316 3183 3061 2823 2701 2463 3122 2762 28 880 200 1820 5 1 14096380 414 -8.56 1.32 12 2.70 -343.00 2217.00 5720 20240229 -48.69 2320 20241115 26.51 3000 -2.17 20250219 2435 20.53 20250203 5720 -48.69 20240229 2320 26.51 20241115 1.91 N 452300 200 28 억 329506 N N 0 N 00 N
9 20250219 091324 57 100.00 KOSDAQ 금융 N N N N N 2990 50 2 1.70 514211325 175550 14.24 2895 2995 2855 3820 2060 2940 2929.04 2.34 0 -16664 3183 3061 2823 2701 2463 3122 2762 28 880 200 1820 5 1 14096380 421 -8.72 1.35 12 1.25 -343.00 2217.00 5720 20240229 -47.73 2320 20241115 28.88 2995 -0.17 20250219 2435 22.79 20250203 5720 -47.73 20240229 2320 28.88 20241115 1.91 N 452300 200 28 억 329506 N N 0 N 00 N
10 20250218 161317 57 100.00 KOSDAQ 금융 N N N N N 2940 340 2 13.08 3350578685 1199826 3071.52 2585 2945 2585 3380 1820 2600 2790.00 1.73 0 71929 2693 2646 2588 2541 2483 2670 2565 28 780 200 1610 5 1 14096380 414 -8.57 1.33 12 8.51 -343.00 2217.00 5720 20240229 -48.60 2320 20241115 26.72 2945 -0.17 20250218 2435 20.74 20250203 5720 -48.60 20240229 2320 26.72 20241115 1.94 N 452300 200 28 억 244284 N N 0 N 00 N
11 20250218 151318 57 100.00 KOSDAQ 금융 N N N N N 2815 215 2 8.27 2807408140 1012749 2592.60 2585 2890 2585 3380 1820 2600 2772.07 1.73 0 57001 2693 2646 2588 2541 2483 2670 2565 28 780 200 1610 5 1 14096380 397 -8.21 1.27 12 7.18 -343.00 2217.00 5720 20240229 -50.79 2320 20241115 21.34 2890 -2.60 20250218 2435 15.61 20250203 5720 -50.79 20240229 2320 21.34 20241115 1.94 N 452300 200 28 억 244284 N N 0 N 00 N
12 20250218 141320 57 100.00 KOSDAQ 금융 N N N N N 2800 200 2 7.69 2584930485 933126 2388.77 2585 2890 2585 3380 1820 2600 2770.18 1.73 0 41435 2693 2646 2588 2541 2483 2670 2565 28 780 200 1610 5 1 14096380 395 -8.16 1.26 12 6.62 -343.00 2217.00 5720 20240229 -51.05 2320 20241115 20.69 2890 -3.11 20250218 2435 14.99 20250203 5720 -51.05 20240229 2320 20.69 20241115 1.94 N 452300 200 28 억 244284 N N 0 N 00 N