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
458320/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
20250219,161330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2760,30,2,1.10,148713240,54333,102.55,2710,2760,2710,3545,1915,2730,2737.07,2.16,0,-1945,2810,2770,2710,2670,2610,2790,2690,6,815,100,1690,5,1,5505000,152,95.17,1.43,12,0.99,29.00,1927.00,2800,20250210,-1.43,1740,20240207,58.62,2800,-1.43,20250210,2105,31.12,20250108,2800,-1.43,20250210,1982,39.25,20241209,0.07,N,458320,100,5 억,,119081,N,N,0,N,00,N
20250219,151335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2730,0,3,0.00,110958430,40617,76.66,2710,2750,2710,3545,1915,2730,2731.82,2.16,0,-6210,2810,2770,2710,2670,2610,2790,2690,6,815,100,1690,5,1,5505000,150,94.14,1.42,12,0.74,29.00,1927.00,2800,20250210,-2.50,1740,20240207,56.90,2800,-2.50,20250210,2105,29.69,20250108,2800,-2.50,20250210,1982,37.74,20241209,0.07,N,458320,100,5 억,,119081,N,N,0,N,00,N
20250219,141330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2730,0,3,0.00,84534080,30935,58.39,2710,2750,2710,3545,1915,2730,2732.64,2.16,0,-2607,2810,2770,2710,2670,2610,2790,2690,6,815,100,1690,5,1,5505000,150,94.14,1.42,12,0.56,29.00,1927.00,2800,20250210,-2.50,1740,20240207,56.90,2800,-2.50,20250210,2105,29.69,20250108,2800,-2.50,20250210,1982,37.74,20241209,0.07,N,458320,100,5 억,,119081,N,N,0,N,00,N
20250219,131330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2740,10,2,0.37,39779520,14579,27.52,2710,2750,2710,3545,1915,2730,2728.55,2.16,0,366,2810,2770,2710,2670,2610,2790,2690,6,815,100,1690,5,1,5505000,151,94.48,1.42,12,0.26,29.00,1927.00,2800,20250210,-2.14,1740,20240207,57.47,2800,-2.14,20250210,2105,30.17,20250108,2800,-2.14,20250210,1982,38.24,20241209,0.07,N,458320,100,5 억,,119081,N,N,0,N,00,N
20250219,121330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2740,10,2,0.37,35579175,13044,24.62,2710,2750,2710,3545,1915,2730,2727.63,2.16,0,366,2810,2770,2710,2670,2610,2790,2690,6,815,100,1690,5,1,5505000,151,94.48,1.42,12,0.24,29.00,1927.00,2800,20250210,-2.14,1740,20240207,57.47,2800,-2.14,20250210,2105,30.17,20250108,2800,-2.14,20250210,1982,38.24,20241209,0.07,N,458320,100,5 억,,119081,N,N,0,N,00,N
20250219,111331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2735,5,2,0.18,32770685,12019,22.69,2710,2750,2710,3545,1915,2730,2726.57,2.16,0,369,2810,2770,2710,2670,2610,2790,2690,6,815,100,1690,5,1,5505000,151,94.31,1.42,12,0.22,29.00,1927.00,2800,20250210,-2.32,1740,20240207,57.18,2800,-2.32,20250210,2105,29.93,20250108,2800,-2.32,20250210,1982,37.99,20241209,0.07,N,458320,100,5 억,,119081,N,N,0,N,00,N
20250219,101331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2750,20,2,0.73,23039930,8462,15.97,2710,2750,2710,3545,1915,2730,2722.75,2.16,0,637,2810,2770,2710,2670,2610,2790,2690,6,815,100,1690,5,1,5505000,151,94.83,1.43,12,0.15,29.00,1927.00,2800,20250210,-1.79,1740,20240207,58.05,2800,-1.79,20250210,2105,30.64,20250108,2800,-1.79,20250210,1982,38.75,20241209,0.07,N,458320,100,5 억,,119081,N,N,0,N,00,N
20250219,091333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2710,-20,5,-0.73,40650,15,0.03,2710,2710,2710,3545,1915,2730,2710.00,2.16,0,10,2810,2770,2710,2670,2610,2790,2690,6,815,100,1690,5,1,5505000,149,93.45,1.41,12,0.00,29.00,1927.00,2800,20250210,-3.21,1740,20240207,55.75,2800,-3.21,20250210,2105,28.74,20250108,2800,-3.21,20250210,1982,36.73,20241209,0.07,N,458320,100,5 억,,119081,N,N,0,N,00,N
20250218,161326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2730,80,2,3.02,142387065,52980,44.37,2685,2750,2650,3445,1855,2650,2687.56,2.13,0,1991,2716,2682,2646,2612,2576,2665,2595,6,795,100,1640,5,1,5505000,150,94.14,1.42,12,0.96,29.00,1927.00,2800,20250210,-2.50,1736,20240205,57.26,2800,-2.50,20250210,2105,29.69,20250108,2800,-2.50,20250210,1982,37.74,20241209,0.07,N,458320,100,5 억,,117374,N,N,0,N,00,N
20250218,151327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2740,90,2,3.40,139567275,51947,43.51,2685,2750,2650,3445,1855,2650,2686.72,2.13,0,2149,2716,2682,2646,2612,2576,2665,2595,6,795,100,1640,5,1,5505000,151,94.48,1.42,12,0.94,29.00,1927.00,2800,20250210,-2.14,1736,20240205,57.83,2800,-2.14,20250210,2105,30.17,20250108,2800,-2.14,20250210,1982,38.24,20241209,0.07,N,458320,100,5 억,,117374,N,N,0,N,00,N
20250218,141329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2720,70,2,2.64,121473060,45298,37.94,2685,2750,2650,3445,1855,2650,2681.64,2.13,0,1529,2716,2682,2646,2612,2576,2665,2595,6,795,100,1640,5,1,5505000,150,93.79,1.41,12,0.82,29.00,1927.00,2800,20250210,-2.86,1736,20240205,56.68,2800,-2.86,20250210,2105,29.22,20250108,2800,-2.86,20250210,1982,37.24,20241209,0.07,N,458320,100,5 억,,117374,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 161330 57 100.00 KOSDAQ 금융 N N N N N 2760 30 2 1.10 148713240 54333 102.55 2710 2760 2710 3545 1915 2730 2737.07 2.16 0 -1945 2810 2770 2710 2670 2610 2790 2690 6 815 100 1690 5 1 5505000 152 95.17 1.43 12 0.99 29.00 1927.00 2800 20250210 -1.43 1740 20240207 58.62 2800 -1.43 20250210 2105 31.12 20250108 2800 -1.43 20250210 1982 39.25 20241209 0.07 N 458320 100 5 억 119081 N N 0 N 00 N
3 20250219 151335 57 100.00 KOSDAQ 금융 N N N N N 2730 0 3 0.00 110958430 40617 76.66 2710 2750 2710 3545 1915 2730 2731.82 2.16 0 -6210 2810 2770 2710 2670 2610 2790 2690 6 815 100 1690 5 1 5505000 150 94.14 1.42 12 0.74 29.00 1927.00 2800 20250210 -2.50 1740 20240207 56.90 2800 -2.50 20250210 2105 29.69 20250108 2800 -2.50 20250210 1982 37.74 20241209 0.07 N 458320 100 5 억 119081 N N 0 N 00 N
4 20250219 141330 57 100.00 KOSDAQ 금융 N N N N N 2730 0 3 0.00 84534080 30935 58.39 2710 2750 2710 3545 1915 2730 2732.64 2.16 0 -2607 2810 2770 2710 2670 2610 2790 2690 6 815 100 1690 5 1 5505000 150 94.14 1.42 12 0.56 29.00 1927.00 2800 20250210 -2.50 1740 20240207 56.90 2800 -2.50 20250210 2105 29.69 20250108 2800 -2.50 20250210 1982 37.74 20241209 0.07 N 458320 100 5 억 119081 N N 0 N 00 N
5 20250219 131330 57 100.00 KOSDAQ 금융 N N N N N 2740 10 2 0.37 39779520 14579 27.52 2710 2750 2710 3545 1915 2730 2728.55 2.16 0 366 2810 2770 2710 2670 2610 2790 2690 6 815 100 1690 5 1 5505000 151 94.48 1.42 12 0.26 29.00 1927.00 2800 20250210 -2.14 1740 20240207 57.47 2800 -2.14 20250210 2105 30.17 20250108 2800 -2.14 20250210 1982 38.24 20241209 0.07 N 458320 100 5 억 119081 N N 0 N 00 N
6 20250219 121330 57 100.00 KOSDAQ 금융 N N N N N 2740 10 2 0.37 35579175 13044 24.62 2710 2750 2710 3545 1915 2730 2727.63 2.16 0 366 2810 2770 2710 2670 2610 2790 2690 6 815 100 1690 5 1 5505000 151 94.48 1.42 12 0.24 29.00 1927.00 2800 20250210 -2.14 1740 20240207 57.47 2800 -2.14 20250210 2105 30.17 20250108 2800 -2.14 20250210 1982 38.24 20241209 0.07 N 458320 100 5 억 119081 N N 0 N 00 N
7 20250219 111331 57 100.00 KOSDAQ 금융 N N N N N 2735 5 2 0.18 32770685 12019 22.69 2710 2750 2710 3545 1915 2730 2726.57 2.16 0 369 2810 2770 2710 2670 2610 2790 2690 6 815 100 1690 5 1 5505000 151 94.31 1.42 12 0.22 29.00 1927.00 2800 20250210 -2.32 1740 20240207 57.18 2800 -2.32 20250210 2105 29.93 20250108 2800 -2.32 20250210 1982 37.99 20241209 0.07 N 458320 100 5 억 119081 N N 0 N 00 N
8 20250219 101331 57 100.00 KOSDAQ 금융 N N N N N 2750 20 2 0.73 23039930 8462 15.97 2710 2750 2710 3545 1915 2730 2722.75 2.16 0 637 2810 2770 2710 2670 2610 2790 2690 6 815 100 1690 5 1 5505000 151 94.83 1.43 12 0.15 29.00 1927.00 2800 20250210 -1.79 1740 20240207 58.05 2800 -1.79 20250210 2105 30.64 20250108 2800 -1.79 20250210 1982 38.75 20241209 0.07 N 458320 100 5 억 119081 N N 0 N 00 N
9 20250219 091333 57 100.00 KOSDAQ 금융 N N N N N 2710 -20 5 -0.73 40650 15 0.03 2710 2710 2710 3545 1915 2730 2710.00 2.16 0 10 2810 2770 2710 2670 2610 2790 2690 6 815 100 1690 5 1 5505000 149 93.45 1.41 12 0.00 29.00 1927.00 2800 20250210 -3.21 1740 20240207 55.75 2800 -3.21 20250210 2105 28.74 20250108 2800 -3.21 20250210 1982 36.73 20241209 0.07 N 458320 100 5 억 119081 N N 0 N 00 N
10 20250218 161326 57 100.00 KOSDAQ 금융 N N N N N 2730 80 2 3.02 142387065 52980 44.37 2685 2750 2650 3445 1855 2650 2687.56 2.13 0 1991 2716 2682 2646 2612 2576 2665 2595 6 795 100 1640 5 1 5505000 150 94.14 1.42 12 0.96 29.00 1927.00 2800 20250210 -2.50 1736 20240205 57.26 2800 -2.50 20250210 2105 29.69 20250108 2800 -2.50 20250210 1982 37.74 20241209 0.07 N 458320 100 5 억 117374 N N 0 N 00 N
11 20250218 151327 57 100.00 KOSDAQ 금융 N N N N N 2740 90 2 3.40 139567275 51947 43.51 2685 2750 2650 3445 1855 2650 2686.72 2.13 0 2149 2716 2682 2646 2612 2576 2665 2595 6 795 100 1640 5 1 5505000 151 94.48 1.42 12 0.94 29.00 1927.00 2800 20250210 -2.14 1736 20240205 57.83 2800 -2.14 20250210 2105 30.17 20250108 2800 -2.14 20250210 1982 38.24 20241209 0.07 N 458320 100 5 억 117374 N N 0 N 00 N
12 20250218 141329 57 100.00 KOSDAQ 금융 N N N N N 2720 70 2 2.64 121473060 45298 37.94 2685 2750 2650 3445 1855 2650 2681.64 2.13 0 1529 2716 2682 2646 2612 2576 2665 2595 6 795 100 1640 5 1 5505000 150 93.79 1.41 12 0.82 29.00 1927.00 2800 20250210 -2.86 1736 20240205 56.68 2800 -2.86 20250210 2105 29.22 20250108 2800 -2.86 20250210 1982 37.24 20241209 0.07 N 458320 100 5 억 117374 N N 0 N 00 N