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
078020/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
20250219,160643,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4050,110,2,2.79,171359710,42348,122.90,4030,4080,4010,5120,2760,3940,4046.44,1.07,0,2064,4046,3992,3966,3912,3886,3980,3900,2774,1180,5000,2910,5,1,55481190,2247,10.28,0.30,12,0.08,394.00,13490.00,5840,20240329,-30.65,3500,20241209,15.71,4700,-13.83,20250117,3605,12.34,20250102,5840,-30.65,20240329,3500,15.71,20241209,0.20,N,078020,5000,2774 억,,591930,N,N,0,N,00,N
20250219,150645,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4045,105,2,2.66,168055405,41532,120.53,4030,4080,4010,5120,2760,3940,4046.41,1.07,0,1969,4046,3992,3966,3912,3886,3980,3900,2774,1180,5000,2910,5,1,55481190,2244,10.27,0.30,12,0.07,394.00,13490.00,5840,20240329,-30.74,3500,20241209,15.57,4700,-13.94,20250117,3605,12.21,20250102,5840,-30.74,20240329,3500,15.57,20241209,0.20,N,078020,5000,2774 억,,591930,N,N,0,N,00,N
20250219,140642,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4060,120,2,3.05,159084240,39316,114.10,4030,4080,4010,5120,2760,3940,4046.30,1.07,0,1877,4046,3992,3966,3912,3886,3980,3900,2774,1180,5000,2910,5,1,55481190,2253,10.30,0.30,12,0.07,394.00,13490.00,5840,20240329,-30.48,3500,20241209,16.00,4700,-13.62,20250117,3605,12.62,20250102,5840,-30.48,20240329,3500,16.00,20241209,0.20,N,078020,5000,2774 억,,591930,N,N,0,N,00,N
20250219,130643,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4075,135,2,3.43,150669145,37241,108.08,4030,4080,4010,5120,2760,3940,4045.79,1.07,0,1489,4046,3992,3966,3912,3886,3980,3900,2774,1180,5000,2910,5,1,55481190,2261,10.34,0.30,12,0.07,394.00,13490.00,5840,20240329,-30.22,3500,20241209,16.43,4700,-13.30,20250117,3605,13.04,20250102,5840,-30.22,20240329,3500,16.43,20241209,0.20,N,078020,5000,2774 억,,591930,N,N,0,N,00,N
20250219,120642,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4065,125,2,3.17,119918695,29680,86.13,4030,4080,4010,5120,2760,3940,4040.39,1.07,0,1278,4046,3992,3966,3912,3886,3980,3900,2774,1180,5000,2910,5,1,55481190,2255,10.32,0.30,12,0.05,394.00,13490.00,5840,20240329,-30.39,3500,20241209,16.14,4700,-13.51,20250117,3605,12.76,20250102,5840,-30.39,20240329,3500,16.14,20241209,0.20,N,078020,5000,2774 억,,591930,N,N,0,N,00,N
20250219,110643,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4045,105,2,2.66,85576010,21198,61.52,4030,4080,4010,5120,2760,3940,4036.99,1.07,0,771,4046,3992,3966,3912,3886,3980,3900,2774,1180,5000,2910,5,1,55481190,2244,10.27,0.30,12,0.04,394.00,13490.00,5840,20240329,-30.74,3500,20241209,15.57,4700,-13.94,20250117,3605,12.21,20250102,5840,-30.74,20240329,3500,15.57,20241209,0.20,N,078020,5000,2774 억,,591930,N,N,0,N,00,N
20250219,100642,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4020,80,2,2.03,54344540,13452,39.04,4030,4080,4010,5120,2760,3940,4039.89,1.07,0,404,4046,3992,3966,3912,3886,3980,3900,2774,1180,5000,2910,5,1,55481190,2230,10.20,0.30,12,0.02,394.00,13490.00,5840,20240329,-31.16,3500,20241209,14.86,4700,-14.47,20250117,3605,11.51,20250102,5840,-31.16,20240329,3500,14.86,20241209,0.20,N,078020,5000,2774 억,,591930,N,N,0,N,00,N
20250219,090644,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4060,120,2,3.05,24538135,6060,17.59,4030,4080,4015,5120,2760,3940,4049.20,1.07,0,1051,4046,3992,3966,3912,3886,3980,3900,2774,1180,5000,2910,5,1,55481190,2253,10.30,0.30,12,0.01,394.00,13490.00,5840,20240329,-30.48,3500,20241209,16.00,4700,-13.62,20250117,3605,12.62,20250102,5840,-30.48,20240329,3500,16.00,20241209,0.20,N,078020,5000,2774 억,,591930,N,N,0,N,00,N
20250218,160641,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3940,-45,5,-1.13,124918550,31508,167.90,4000,4020,3940,5180,2790,3985,3964.67,1.07,0,770,4028,4006,3968,3946,3908,4017,3957,2774,1195,5000,2940,5,1,55481190,2186,10.00,0.29,12,0.06,394.00,13490.00,5840,20240329,-32.53,3500,20241209,12.57,4700,-16.17,20250117,3605,9.29,20250102,5840,-32.53,20240329,3500,12.57,20241209,0.20,N,078020,5000,2774 억,,591160,N,N,0,N,00,N
20250218,150642,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3960,-25,5,-0.63,117392045,29601,157.74,4000,4020,3940,5180,2790,3985,3965.81,1.07,0,722,4028,4006,3968,3946,3908,4017,3957,2774,1195,5000,2940,5,1,55481190,2197,10.05,0.29,12,0.05,394.00,13490.00,5840,20240329,-32.19,3500,20241209,13.14,4700,-15.74,20250117,3605,9.85,20250102,5840,-32.19,20240329,3500,13.14,20241209,0.20,N,078020,5000,2774 억,,591160,N,N,0,N,00,N
20250218,140643,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3960,-25,5,-0.63,71402360,17954,95.67,4000,4020,3955,5180,2790,3985,3976.96,1.07,0,879,4028,4006,3968,3946,3908,4017,3957,2774,1195,5000,2940,5,1,55481190,2197,10.05,0.29,12,0.03,394.00,13490.00,5840,20240329,-32.19,3500,20241209,13.14,4700,-15.74,20250117,3605,9.85,20250102,5840,-32.19,20240329,3500,13.14,20241209,0.20,N,078020,5000,2774 억,,591160,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 160643 57 100.00 KOSDAQ 금융 N N N N N 4050 110 2 2.79 171359710 42348 122.90 4030 4080 4010 5120 2760 3940 4046.44 1.07 0 2064 4046 3992 3966 3912 3886 3980 3900 2774 1180 5000 2910 5 1 55481190 2247 10.28 0.30 12 0.08 394.00 13490.00 5840 20240329 -30.65 3500 20241209 15.71 4700 -13.83 20250117 3605 12.34 20250102 5840 -30.65 20240329 3500 15.71 20241209 0.20 N 078020 5000 2774 억 591930 N N 0 N 00 N
3 20250219 150645 57 100.00 KOSDAQ 금융 N N N N N 4045 105 2 2.66 168055405 41532 120.53 4030 4080 4010 5120 2760 3940 4046.41 1.07 0 1969 4046 3992 3966 3912 3886 3980 3900 2774 1180 5000 2910 5 1 55481190 2244 10.27 0.30 12 0.07 394.00 13490.00 5840 20240329 -30.74 3500 20241209 15.57 4700 -13.94 20250117 3605 12.21 20250102 5840 -30.74 20240329 3500 15.57 20241209 0.20 N 078020 5000 2774 억 591930 N N 0 N 00 N
4 20250219 140642 57 100.00 KOSDAQ 금융 N N N N N 4060 120 2 3.05 159084240 39316 114.10 4030 4080 4010 5120 2760 3940 4046.30 1.07 0 1877 4046 3992 3966 3912 3886 3980 3900 2774 1180 5000 2910 5 1 55481190 2253 10.30 0.30 12 0.07 394.00 13490.00 5840 20240329 -30.48 3500 20241209 16.00 4700 -13.62 20250117 3605 12.62 20250102 5840 -30.48 20240329 3500 16.00 20241209 0.20 N 078020 5000 2774 억 591930 N N 0 N 00 N
5 20250219 130643 57 100.00 KOSDAQ 금융 N N N N N 4075 135 2 3.43 150669145 37241 108.08 4030 4080 4010 5120 2760 3940 4045.79 1.07 0 1489 4046 3992 3966 3912 3886 3980 3900 2774 1180 5000 2910 5 1 55481190 2261 10.34 0.30 12 0.07 394.00 13490.00 5840 20240329 -30.22 3500 20241209 16.43 4700 -13.30 20250117 3605 13.04 20250102 5840 -30.22 20240329 3500 16.43 20241209 0.20 N 078020 5000 2774 억 591930 N N 0 N 00 N
6 20250219 120642 57 100.00 KOSDAQ 금융 N N N N N 4065 125 2 3.17 119918695 29680 86.13 4030 4080 4010 5120 2760 3940 4040.39 1.07 0 1278 4046 3992 3966 3912 3886 3980 3900 2774 1180 5000 2910 5 1 55481190 2255 10.32 0.30 12 0.05 394.00 13490.00 5840 20240329 -30.39 3500 20241209 16.14 4700 -13.51 20250117 3605 12.76 20250102 5840 -30.39 20240329 3500 16.14 20241209 0.20 N 078020 5000 2774 억 591930 N N 0 N 00 N
7 20250219 110643 57 100.00 KOSDAQ 금융 N N N N N 4045 105 2 2.66 85576010 21198 61.52 4030 4080 4010 5120 2760 3940 4036.99 1.07 0 771 4046 3992 3966 3912 3886 3980 3900 2774 1180 5000 2910 5 1 55481190 2244 10.27 0.30 12 0.04 394.00 13490.00 5840 20240329 -30.74 3500 20241209 15.57 4700 -13.94 20250117 3605 12.21 20250102 5840 -30.74 20240329 3500 15.57 20241209 0.20 N 078020 5000 2774 억 591930 N N 0 N 00 N
8 20250219 100642 57 100.00 KOSDAQ 금융 N N N N N 4020 80 2 2.03 54344540 13452 39.04 4030 4080 4010 5120 2760 3940 4039.89 1.07 0 404 4046 3992 3966 3912 3886 3980 3900 2774 1180 5000 2910 5 1 55481190 2230 10.20 0.30 12 0.02 394.00 13490.00 5840 20240329 -31.16 3500 20241209 14.86 4700 -14.47 20250117 3605 11.51 20250102 5840 -31.16 20240329 3500 14.86 20241209 0.20 N 078020 5000 2774 억 591930 N N 0 N 00 N
9 20250219 090644 57 100.00 KOSDAQ 금융 N N N N N 4060 120 2 3.05 24538135 6060 17.59 4030 4080 4015 5120 2760 3940 4049.20 1.07 0 1051 4046 3992 3966 3912 3886 3980 3900 2774 1180 5000 2910 5 1 55481190 2253 10.30 0.30 12 0.01 394.00 13490.00 5840 20240329 -30.48 3500 20241209 16.00 4700 -13.62 20250117 3605 12.62 20250102 5840 -30.48 20240329 3500 16.00 20241209 0.20 N 078020 5000 2774 억 591930 N N 0 N 00 N
10 20250218 160641 57 100.00 KOSDAQ 금융 N N N N N 3940 -45 5 -1.13 124918550 31508 167.90 4000 4020 3940 5180 2790 3985 3964.67 1.07 0 770 4028 4006 3968 3946 3908 4017 3957 2774 1195 5000 2940 5 1 55481190 2186 10.00 0.29 12 0.06 394.00 13490.00 5840 20240329 -32.53 3500 20241209 12.57 4700 -16.17 20250117 3605 9.29 20250102 5840 -32.53 20240329 3500 12.57 20241209 0.20 N 078020 5000 2774 억 591160 N N 0 N 00 N
11 20250218 150642 57 100.00 KOSDAQ 금융 N N N N N 3960 -25 5 -0.63 117392045 29601 157.74 4000 4020 3940 5180 2790 3985 3965.81 1.07 0 722 4028 4006 3968 3946 3908 4017 3957 2774 1195 5000 2940 5 1 55481190 2197 10.05 0.29 12 0.05 394.00 13490.00 5840 20240329 -32.19 3500 20241209 13.14 4700 -15.74 20250117 3605 9.85 20250102 5840 -32.19 20240329 3500 13.14 20241209 0.20 N 078020 5000 2774 억 591160 N N 0 N 00 N
12 20250218 140643 57 100.00 KOSDAQ 금융 N N N N N 3960 -25 5 -0.63 71402360 17954 95.67 4000 4020 3955 5180 2790 3985 3976.96 1.07 0 879 4028 4006 3968 3946 3908 4017 3957 2774 1195 5000 2940 5 1 55481190 2197 10.05 0.29 12 0.03 394.00 13490.00 5840 20240329 -32.19 3500 20241209 13.14 4700 -15.74 20250117 3605 9.85 20250102 5840 -32.19 20240329 3500 13.14 20241209 0.20 N 078020 5000 2774 억 591160 N N 0 N 00 N