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
034810/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
20250219,160425,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6300,-70,5,-1.10,273117090,43459,56.43,6340,6370,6250,8280,4460,6370,6284.43,0.70,0,-3558,6630,6500,6300,6170,5970,6565,6235,163,1910,500,4580,10,1,32556857,2051,-7.17,0.28,12,0.13,-879.00,22826.00,8430,20240223,-25.27,5210,20241209,20.92,6430,-2.02,20250218,5660,11.31,20250102,8430,-25.27,20240223,5210,20.92,20241209,0.91,N,034810,500,162 억,,227066,N,N,0,N,00,N
20250219,150427,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6270,-100,5,-1.57,252720070,40205,52.21,6340,6370,6250,8280,4460,6370,6285.79,0.70,0,-2853,6630,6500,6300,6170,5970,6565,6235,163,1910,500,4580,10,1,32556857,2041,-7.13,0.27,12,0.12,-879.00,22826.00,8430,20240223,-25.62,5210,20241209,20.35,6430,-2.49,20250218,5660,10.78,20250102,8430,-25.62,20240223,5210,20.35,20241209,0.91,N,034810,500,162 억,,227066,N,N,0,N,00,N
20250219,140424,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6280,-90,5,-1.41,240942310,38328,49.77,6340,6370,6250,8280,4460,6370,6286.33,0.70,0,-2145,6630,6500,6300,6170,5970,6565,6235,163,1910,500,4580,10,1,32556857,2045,-7.14,0.28,12,0.12,-879.00,22826.00,8430,20240223,-25.50,5210,20241209,20.54,6430,-2.33,20250218,5660,10.95,20250102,8430,-25.50,20240223,5210,20.54,20241209,0.91,N,034810,500,162 억,,227066,N,N,0,N,00,N
20250219,130425,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6270,-100,5,-1.57,199225370,31663,41.11,6340,6370,6250,8280,4460,6370,6292.06,0.70,0,-1266,6630,6500,6300,6170,5970,6565,6235,163,1910,500,4580,10,1,32556857,2041,-7.13,0.27,12,0.10,-879.00,22826.00,8430,20240223,-25.62,5210,20241209,20.35,6430,-2.49,20250218,5660,10.78,20250102,8430,-25.62,20240223,5210,20.35,20241209,0.91,N,034810,500,162 억,,227066,N,N,0,N,00,N
20250219,120425,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6290,-80,5,-1.26,186140140,29581,38.41,6340,6370,6250,8280,4460,6370,6292.56,0.70,0,-1058,6630,6500,6300,6170,5970,6565,6235,163,1910,500,4580,10,1,32556857,2048,-7.16,0.28,12,0.09,-879.00,22826.00,8430,20240223,-25.39,5210,20241209,20.73,6430,-2.18,20250218,5660,11.13,20250102,8430,-25.39,20240223,5210,20.73,20241209,0.91,N,034810,500,162 억,,227066,N,N,0,N,00,N
20250219,110426,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6300,-70,5,-1.10,168310770,26737,34.72,6340,6370,6250,8280,4460,6370,6295.05,0.70,0,-1055,6630,6500,6300,6170,5970,6565,6235,163,1910,500,4580,10,1,32556857,2051,-7.17,0.28,12,0.08,-879.00,22826.00,8430,20240223,-25.27,5210,20241209,20.92,6430,-2.02,20250218,5660,11.31,20250102,8430,-25.27,20240223,5210,20.92,20241209,0.91,N,034810,500,162 억,,227066,N,N,0,N,00,N
20250219,100425,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6320,-50,5,-0.78,151518430,24068,31.25,6340,6370,6250,8280,4460,6370,6295.43,0.70,0,-973,6630,6500,6300,6170,5970,6565,6235,163,1910,500,4580,10,1,32556857,2058,-7.19,0.28,12,0.07,-879.00,22826.00,8430,20240223,-25.03,5210,20241209,21.31,6430,-1.71,20250218,5660,11.66,20250102,8430,-25.03,20240223,5210,21.31,20241209,0.91,N,034810,500,162 억,,227066,N,N,0,N,00,N
20250219,090426,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6340,-30,5,-0.47,7360770,1170,1.52,6340,6340,6250,8280,4460,6370,6291.26,0.70,0,145,6630,6500,6300,6170,5970,6565,6235,163,1910,500,4580,10,1,32556857,2064,-7.21,0.28,12,0.00,-879.00,22826.00,8430,20240223,-24.79,5210,20241209,21.69,6430,-1.40,20250218,5660,12.01,20250102,8430,-24.79,20240223,5210,21.69,20241209,0.91,N,034810,500,162 억,,227066,N,N,0,N,00,N
20250218,160424,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6370,220,2,3.58,484835500,77010,113.89,6150,6430,6100,7990,4310,6150,6295.75,0.68,0,6580,6330,6240,6060,5970,5790,6285,6015,163,1840,500,4420,10,1,32556857,2074,-7.25,0.28,12,0.24,-879.00,22826.00,8430,20240223,-24.44,5210,20241209,22.26,6430,-0.93,20250218,5660,12.54,20250102,8430,-24.44,20240223,5210,22.26,20241209,0.92,N,034810,500,162 억,,220484,N,N,0,N,00,N
20250218,150425,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6350,200,2,3.25,471548630,74922,110.80,6150,6430,6100,7990,4310,6150,6293.86,0.68,0,6865,6330,6240,6060,5970,5790,6285,6015,163,1840,500,4420,10,1,32556857,2067,-7.22,0.28,12,0.23,-879.00,22826.00,8430,20240223,-24.67,5210,20241209,21.88,6430,-1.24,20250218,5660,12.19,20250102,8430,-24.67,20240223,5210,21.88,20241209,0.92,N,034810,500,162 억,,220484,N,N,0,N,00,N
20250218,140424,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6400,250,2,4.07,423264750,67331,99.57,6150,6430,6100,7990,4310,6150,6286.33,0.68,0,5587,6330,6240,6060,5970,5790,6285,6015,163,1840,500,4420,10,1,32556857,2084,-7.28,0.28,12,0.21,-879.00,22826.00,8430,20240223,-24.08,5210,20241209,22.84,6430,-0.47,20250218,5660,13.07,20250102,8430,-24.08,20240223,5210,22.84,20241209,0.92,N,034810,500,162 억,,220484,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 160425 57 100.00 KOSDAQ 금융 N N N N N 6300 -70 5 -1.10 273117090 43459 56.43 6340 6370 6250 8280 4460 6370 6284.43 0.70 0 -3558 6630 6500 6300 6170 5970 6565 6235 163 1910 500 4580 10 1 32556857 2051 -7.17 0.28 12 0.13 -879.00 22826.00 8430 20240223 -25.27 5210 20241209 20.92 6430 -2.02 20250218 5660 11.31 20250102 8430 -25.27 20240223 5210 20.92 20241209 0.91 N 034810 500 162 억 227066 N N 0 N 00 N
3 20250219 150427 57 100.00 KOSDAQ 금융 N N N N N 6270 -100 5 -1.57 252720070 40205 52.21 6340 6370 6250 8280 4460 6370 6285.79 0.70 0 -2853 6630 6500 6300 6170 5970 6565 6235 163 1910 500 4580 10 1 32556857 2041 -7.13 0.27 12 0.12 -879.00 22826.00 8430 20240223 -25.62 5210 20241209 20.35 6430 -2.49 20250218 5660 10.78 20250102 8430 -25.62 20240223 5210 20.35 20241209 0.91 N 034810 500 162 억 227066 N N 0 N 00 N
4 20250219 140424 57 100.00 KOSDAQ 금융 N N N N N 6280 -90 5 -1.41 240942310 38328 49.77 6340 6370 6250 8280 4460 6370 6286.33 0.70 0 -2145 6630 6500 6300 6170 5970 6565 6235 163 1910 500 4580 10 1 32556857 2045 -7.14 0.28 12 0.12 -879.00 22826.00 8430 20240223 -25.50 5210 20241209 20.54 6430 -2.33 20250218 5660 10.95 20250102 8430 -25.50 20240223 5210 20.54 20241209 0.91 N 034810 500 162 억 227066 N N 0 N 00 N
5 20250219 130425 57 100.00 KOSDAQ 금융 N N N N N 6270 -100 5 -1.57 199225370 31663 41.11 6340 6370 6250 8280 4460 6370 6292.06 0.70 0 -1266 6630 6500 6300 6170 5970 6565 6235 163 1910 500 4580 10 1 32556857 2041 -7.13 0.27 12 0.10 -879.00 22826.00 8430 20240223 -25.62 5210 20241209 20.35 6430 -2.49 20250218 5660 10.78 20250102 8430 -25.62 20240223 5210 20.35 20241209 0.91 N 034810 500 162 억 227066 N N 0 N 00 N
6 20250219 120425 57 100.00 KOSDAQ 금융 N N N N N 6290 -80 5 -1.26 186140140 29581 38.41 6340 6370 6250 8280 4460 6370 6292.56 0.70 0 -1058 6630 6500 6300 6170 5970 6565 6235 163 1910 500 4580 10 1 32556857 2048 -7.16 0.28 12 0.09 -879.00 22826.00 8430 20240223 -25.39 5210 20241209 20.73 6430 -2.18 20250218 5660 11.13 20250102 8430 -25.39 20240223 5210 20.73 20241209 0.91 N 034810 500 162 억 227066 N N 0 N 00 N
7 20250219 110426 57 100.00 KOSDAQ 금융 N N N N N 6300 -70 5 -1.10 168310770 26737 34.72 6340 6370 6250 8280 4460 6370 6295.05 0.70 0 -1055 6630 6500 6300 6170 5970 6565 6235 163 1910 500 4580 10 1 32556857 2051 -7.17 0.28 12 0.08 -879.00 22826.00 8430 20240223 -25.27 5210 20241209 20.92 6430 -2.02 20250218 5660 11.31 20250102 8430 -25.27 20240223 5210 20.92 20241209 0.91 N 034810 500 162 억 227066 N N 0 N 00 N
8 20250219 100425 57 100.00 KOSDAQ 금융 N N N N N 6320 -50 5 -0.78 151518430 24068 31.25 6340 6370 6250 8280 4460 6370 6295.43 0.70 0 -973 6630 6500 6300 6170 5970 6565 6235 163 1910 500 4580 10 1 32556857 2058 -7.19 0.28 12 0.07 -879.00 22826.00 8430 20240223 -25.03 5210 20241209 21.31 6430 -1.71 20250218 5660 11.66 20250102 8430 -25.03 20240223 5210 21.31 20241209 0.91 N 034810 500 162 억 227066 N N 0 N 00 N
9 20250219 090426 57 100.00 KOSDAQ 금융 N N N N N 6340 -30 5 -0.47 7360770 1170 1.52 6340 6340 6250 8280 4460 6370 6291.26 0.70 0 145 6630 6500 6300 6170 5970 6565 6235 163 1910 500 4580 10 1 32556857 2064 -7.21 0.28 12 0.00 -879.00 22826.00 8430 20240223 -24.79 5210 20241209 21.69 6430 -1.40 20250218 5660 12.01 20250102 8430 -24.79 20240223 5210 21.69 20241209 0.91 N 034810 500 162 억 227066 N N 0 N 00 N
10 20250218 160424 57 100.00 KOSDAQ 금융 N N N N N 6370 220 2 3.58 484835500 77010 113.89 6150 6430 6100 7990 4310 6150 6295.75 0.68 0 6580 6330 6240 6060 5970 5790 6285 6015 163 1840 500 4420 10 1 32556857 2074 -7.25 0.28 12 0.24 -879.00 22826.00 8430 20240223 -24.44 5210 20241209 22.26 6430 -0.93 20250218 5660 12.54 20250102 8430 -24.44 20240223 5210 22.26 20241209 0.92 N 034810 500 162 억 220484 N N 0 N 00 N
11 20250218 150425 57 100.00 KOSDAQ 금융 N N N N N 6350 200 2 3.25 471548630 74922 110.80 6150 6430 6100 7990 4310 6150 6293.86 0.68 0 6865 6330 6240 6060 5970 5790 6285 6015 163 1840 500 4420 10 1 32556857 2067 -7.22 0.28 12 0.23 -879.00 22826.00 8430 20240223 -24.67 5210 20241209 21.88 6430 -1.24 20250218 5660 12.19 20250102 8430 -24.67 20240223 5210 21.88 20241209 0.92 N 034810 500 162 억 220484 N N 0 N 00 N
12 20250218 140424 57 100.00 KOSDAQ 금융 N N N N N 6400 250 2 4.07 423264750 67331 99.57 6150 6430 6100 7990 4310 6150 6286.33 0.68 0 5587 6330 6240 6060 5970 5790 6285 6015 163 1840 500 4420 10 1 32556857 2084 -7.28 0.28 12 0.21 -879.00 22826.00 8430 20240223 -24.08 5210 20241209 22.84 6430 -0.47 20250218 5660 13.07 20250102 8430 -24.08 20240223 5210 22.84 20241209 0.92 N 034810 500 162 억 220484 N N 0 N 00 N