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
457390/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
20250219,161328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2745,-40,5,-1.44,211244550,76673,28.78,2795,2820,2710,3620,1950,2785,2755.14,3.29,0,-18009,2955,2870,2800,2715,2645,2835,2680,7,835,100,1890,5,1,7035000,193,137.25,1.40,12,1.09,20.00,1955.00,2885,20250218,-4.85,2085,20241227,31.65,2885,-4.85,20250218,2145,27.97,20250109,2885,-4.85,20250218,2085,31.65,20241227,0.22,N,457390,100,7 억,,231359,N,N,0,N,00,N
20250219,151333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2715,-70,5,-2.51,202309215,73406,27.56,2795,2820,2710,3620,1950,2785,2756.03,3.29,0,-16698,2955,2870,2800,2715,2645,2835,2680,7,835,100,1890,5,1,7035000,191,135.75,1.39,12,1.04,20.00,1955.00,2885,20250218,-5.89,2085,20241227,30.22,2885,-5.89,20250218,2145,26.57,20250109,2885,-5.89,20250218,2085,30.22,20241227,0.22,N,457390,100,7 억,,231359,N,N,0,N,00,N
20250219,141329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2740,-45,5,-1.62,155305540,56142,21.08,2795,2820,2740,3620,1950,2785,2766.30,3.29,0,-10203,2955,2870,2800,2715,2645,2835,2680,7,835,100,1890,5,1,7035000,193,137.00,1.40,12,0.80,20.00,1955.00,2885,20250218,-5.03,2085,20241227,31.41,2885,-5.03,20250218,2145,27.74,20250109,2885,-5.03,20250218,2085,31.41,20241227,0.22,N,457390,100,7 억,,231359,N,N,0,N,00,N
20250219,131329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2760,-25,5,-0.90,117905440,42542,15.97,2795,2820,2745,3620,1950,2785,2771.51,3.29,0,-8617,2955,2870,2800,2715,2645,2835,2680,7,835,100,1890,5,1,7035000,194,138.00,1.41,12,0.60,20.00,1955.00,2885,20250218,-4.33,2085,20241227,32.37,2885,-4.33,20250218,2145,28.67,20250109,2885,-4.33,20250218,2085,32.37,20241227,0.22,N,457390,100,7 억,,231359,N,N,0,N,00,N
20250219,121329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2770,-15,5,-0.54,94453755,34039,12.78,2795,2820,2745,3620,1950,2785,2774.87,3.29,0,-6386,2955,2870,2800,2715,2645,2835,2680,7,835,100,1890,5,1,7035000,195,138.50,1.42,12,0.48,20.00,1955.00,2885,20250218,-3.99,2085,20241227,32.85,2885,-3.99,20250218,2145,29.14,20250109,2885,-3.99,20250218,2085,32.85,20241227,0.22,N,457390,100,7 억,,231359,N,N,0,N,00,N
20250219,111330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2765,-20,5,-0.72,61802170,22201,8.33,2795,2820,2745,3620,1950,2785,2783.76,3.29,0,-1891,2955,2870,2800,2715,2645,2835,2680,7,835,100,1890,5,1,7035000,195,138.25,1.41,12,0.32,20.00,1955.00,2885,20250218,-4.16,2085,20241227,32.61,2885,-4.16,20250218,2145,28.90,20250109,2885,-4.16,20250218,2085,32.61,20241227,0.22,N,457390,100,7 억,,231359,N,N,0,N,00,N
20250219,101330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2770,-15,5,-0.54,59833740,21488,8.07,2795,2820,2745,3620,1950,2785,2784.52,3.29,0,-1518,2955,2870,2800,2715,2645,2835,2680,7,835,100,1890,5,1,7035000,195,138.50,1.42,12,0.31,20.00,1955.00,2885,20250218,-3.99,2085,20241227,32.85,2885,-3.99,20250218,2145,29.14,20250109,2885,-3.99,20250218,2085,32.85,20241227,0.22,N,457390,100,7 억,,231359,N,N,0,N,00,N
20250219,091332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2795,10,2,0.36,10174605,3624,1.36,2795,2820,2795,3620,1950,2785,2807.56,3.29,0,-2198,2955,2870,2800,2715,2645,2835,2680,7,835,100,1890,5,1,7035000,197,139.75,1.43,12,0.05,20.00,1955.00,2885,20250218,-3.12,2085,20241227,34.05,2885,-3.12,20250218,2145,30.30,20250109,2885,-3.12,20250218,2085,34.05,20241227,0.22,N,457390,100,7 억,,231359,N,N,0,N,00,N
20250218,161324,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2785,-70,5,-2.45,744704030,266379,79.82,2870,2885,2730,3710,2000,2855,2795.66,3.92,0,-47540,2985,2920,2800,2735,2615,2952,2767,7,855,100,1940,5,1,7035000,196,139.25,1.42,12,3.79,20.00,1955.00,2885,20250218,-3.47,2085,20241227,33.57,2885,-3.47,20250218,2145,29.84,20250109,2885,-3.47,20250218,2085,33.57,20241227,0.22,N,457390,100,7 억,,276090,N,N,0,N,00,N
20250218,151325,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2785,-70,5,-2.45,740094735,264721,79.33,2870,2885,2730,3710,2000,2855,2795.75,3.92,0,-46855,2985,2920,2800,2735,2615,2952,2767,7,855,100,1940,5,1,7035000,196,139.25,1.42,12,3.76,20.00,1955.00,2885,20250218,-3.47,2085,20241227,33.57,2885,-3.47,20250218,2145,29.84,20250109,2885,-3.47,20250218,2085,33.57,20241227,0.22,N,457390,100,7 억,,276090,N,N,0,N,00,N
20250218,141328,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2780,-75,5,-2.63,711888180,254572,76.29,2870,2885,2730,3710,2000,2855,2796.41,3.92,0,-45729,2985,2920,2800,2735,2615,2952,2767,7,855,100,1940,5,1,7035000,196,139.00,1.42,12,3.62,20.00,1955.00,2885,20250218,-3.64,2085,20241227,33.33,2885,-3.64,20250218,2145,29.60,20250109,2885,-3.64,20250218,2085,33.33,20241227,0.22,N,457390,100,7 억,,276090,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 161328 57 100.00 KOSDAQ 금융 N N N N N 2745 -40 5 -1.44 211244550 76673 28.78 2795 2820 2710 3620 1950 2785 2755.14 3.29 0 -18009 2955 2870 2800 2715 2645 2835 2680 7 835 100 1890 5 1 7035000 193 137.25 1.40 12 1.09 20.00 1955.00 2885 20250218 -4.85 2085 20241227 31.65 2885 -4.85 20250218 2145 27.97 20250109 2885 -4.85 20250218 2085 31.65 20241227 0.22 N 457390 100 7 억 231359 N N 0 N 00 N
3 20250219 151333 57 100.00 KOSDAQ 금융 N N N N N 2715 -70 5 -2.51 202309215 73406 27.56 2795 2820 2710 3620 1950 2785 2756.03 3.29 0 -16698 2955 2870 2800 2715 2645 2835 2680 7 835 100 1890 5 1 7035000 191 135.75 1.39 12 1.04 20.00 1955.00 2885 20250218 -5.89 2085 20241227 30.22 2885 -5.89 20250218 2145 26.57 20250109 2885 -5.89 20250218 2085 30.22 20241227 0.22 N 457390 100 7 억 231359 N N 0 N 00 N
4 20250219 141329 57 100.00 KOSDAQ 금융 N N N N N 2740 -45 5 -1.62 155305540 56142 21.08 2795 2820 2740 3620 1950 2785 2766.30 3.29 0 -10203 2955 2870 2800 2715 2645 2835 2680 7 835 100 1890 5 1 7035000 193 137.00 1.40 12 0.80 20.00 1955.00 2885 20250218 -5.03 2085 20241227 31.41 2885 -5.03 20250218 2145 27.74 20250109 2885 -5.03 20250218 2085 31.41 20241227 0.22 N 457390 100 7 억 231359 N N 0 N 00 N
5 20250219 131329 57 100.00 KOSDAQ 금융 N N N N N 2760 -25 5 -0.90 117905440 42542 15.97 2795 2820 2745 3620 1950 2785 2771.51 3.29 0 -8617 2955 2870 2800 2715 2645 2835 2680 7 835 100 1890 5 1 7035000 194 138.00 1.41 12 0.60 20.00 1955.00 2885 20250218 -4.33 2085 20241227 32.37 2885 -4.33 20250218 2145 28.67 20250109 2885 -4.33 20250218 2085 32.37 20241227 0.22 N 457390 100 7 억 231359 N N 0 N 00 N
6 20250219 121329 57 100.00 KOSDAQ 금융 N N N N N 2770 -15 5 -0.54 94453755 34039 12.78 2795 2820 2745 3620 1950 2785 2774.87 3.29 0 -6386 2955 2870 2800 2715 2645 2835 2680 7 835 100 1890 5 1 7035000 195 138.50 1.42 12 0.48 20.00 1955.00 2885 20250218 -3.99 2085 20241227 32.85 2885 -3.99 20250218 2145 29.14 20250109 2885 -3.99 20250218 2085 32.85 20241227 0.22 N 457390 100 7 억 231359 N N 0 N 00 N
7 20250219 111330 57 100.00 KOSDAQ 금융 N N N N N 2765 -20 5 -0.72 61802170 22201 8.33 2795 2820 2745 3620 1950 2785 2783.76 3.29 0 -1891 2955 2870 2800 2715 2645 2835 2680 7 835 100 1890 5 1 7035000 195 138.25 1.41 12 0.32 20.00 1955.00 2885 20250218 -4.16 2085 20241227 32.61 2885 -4.16 20250218 2145 28.90 20250109 2885 -4.16 20250218 2085 32.61 20241227 0.22 N 457390 100 7 억 231359 N N 0 N 00 N
8 20250219 101330 57 100.00 KOSDAQ 금융 N N N N N 2770 -15 5 -0.54 59833740 21488 8.07 2795 2820 2745 3620 1950 2785 2784.52 3.29 0 -1518 2955 2870 2800 2715 2645 2835 2680 7 835 100 1890 5 1 7035000 195 138.50 1.42 12 0.31 20.00 1955.00 2885 20250218 -3.99 2085 20241227 32.85 2885 -3.99 20250218 2145 29.14 20250109 2885 -3.99 20250218 2085 32.85 20241227 0.22 N 457390 100 7 억 231359 N N 0 N 00 N
9 20250219 091332 57 100.00 KOSDAQ 금융 N N N N N 2795 10 2 0.36 10174605 3624 1.36 2795 2820 2795 3620 1950 2785 2807.56 3.29 0 -2198 2955 2870 2800 2715 2645 2835 2680 7 835 100 1890 5 1 7035000 197 139.75 1.43 12 0.05 20.00 1955.00 2885 20250218 -3.12 2085 20241227 34.05 2885 -3.12 20250218 2145 30.30 20250109 2885 -3.12 20250218 2085 34.05 20241227 0.22 N 457390 100 7 억 231359 N N 0 N 00 N
10 20250218 161324 57 100.00 KOSDAQ 신고가 금융 N N N N N 2785 -70 5 -2.45 744704030 266379 79.82 2870 2885 2730 3710 2000 2855 2795.66 3.92 0 -47540 2985 2920 2800 2735 2615 2952 2767 7 855 100 1940 5 1 7035000 196 139.25 1.42 12 3.79 20.00 1955.00 2885 20250218 -3.47 2085 20241227 33.57 2885 -3.47 20250218 2145 29.84 20250109 2885 -3.47 20250218 2085 33.57 20241227 0.22 N 457390 100 7 억 276090 N N 0 N 00 N
11 20250218 151325 57 100.00 KOSDAQ 신고가 금융 N N N N N 2785 -70 5 -2.45 740094735 264721 79.33 2870 2885 2730 3710 2000 2855 2795.75 3.92 0 -46855 2985 2920 2800 2735 2615 2952 2767 7 855 100 1940 5 1 7035000 196 139.25 1.42 12 3.76 20.00 1955.00 2885 20250218 -3.47 2085 20241227 33.57 2885 -3.47 20250218 2145 29.84 20250109 2885 -3.47 20250218 2085 33.57 20241227 0.22 N 457390 100 7 억 276090 N N 0 N 00 N
12 20250218 141328 57 100.00 KOSDAQ 신고가 금융 N N N N N 2780 -75 5 -2.63 711888180 254572 76.29 2870 2885 2730 3710 2000 2855 2796.41 3.92 0 -45729 2985 2920 2800 2735 2615 2952 2767 7 855 100 1940 5 1 7035000 196 139.00 1.42 12 3.62 20.00 1955.00 2885 20250218 -3.64 2085 20241227 33.33 2885 -3.64 20250218 2145 29.60 20250109 2885 -3.64 20250218 2085 33.33 20241227 0.22 N 457390 100 7 억 276090 N N 0 N 00 N