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
078070/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,9970,40,2,0.40,131131830,13207,281.18,9910,9990,9880,12900,6960,9930,9928.96,3.15,0,749,10116,10022,9886,9792,9656,10070,9840,103,2970,500,7340,10,1,18150700,1810,13.33,0.73,12,0.07,748.00,13681.00,13510,20240227,-26.20,9210,20241113,8.25,10400,-4.13,20250124,9610,3.75,20250108,13510,-26.20,20240227,9210,8.25,20241113,0.68,N,078070,500,103 억,,571887,N,N,0,N,00,N
20250219,150645,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9940,10,2,0.10,128843300,12977,276.28,9910,9990,9880,12900,6960,9930,9928.59,3.15,0,750,10116,10022,9886,9792,9656,10070,9840,103,2970,500,7340,10,1,18150700,1804,13.29,0.73,12,0.07,748.00,13681.00,13510,20240227,-26.42,9210,20241113,7.93,10400,-4.42,20250124,9610,3.43,20250108,13510,-26.42,20240227,9210,7.93,20241113,0.68,N,078070,500,103 억,,571887,N,N,0,N,00,N
20250219,140642,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,40,2,0.40,126513630,12743,271.30,9910,9990,9880,12900,6960,9930,9928.09,3.15,0,558,10116,10022,9886,9792,9656,10070,9840,103,2970,500,7340,10,1,18150700,1810,13.33,0.73,12,0.07,748.00,13681.00,13510,20240227,-26.20,9210,20241113,8.25,10400,-4.13,20250124,9610,3.75,20250108,13510,-26.20,20240227,9210,8.25,20241113,0.68,N,078070,500,103 억,,571887,N,N,0,N,00,N
20250219,130643,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,50,2,0.50,125506310,12642,269.15,9910,9990,9880,12900,6960,9930,9927.73,3.15,0,603,10116,10022,9886,9792,9656,10070,9840,103,2970,500,7340,10,1,18150700,1811,13.34,0.73,12,0.07,748.00,13681.00,13510,20240227,-26.13,9210,20241113,8.36,10400,-4.04,20250124,9610,3.85,20250108,13510,-26.13,20240227,9210,8.36,20241113,0.68,N,078070,500,103 억,,571887,N,N,0,N,00,N
20250219,120642,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9900,-30,5,-0.30,13132660,1326,28.23,9910,9920,9880,12900,6960,9930,9903.97,3.15,0,356,10116,10022,9886,9792,9656,10070,9840,103,2970,500,7340,10,1,18150700,1797,13.24,0.72,12,0.01,748.00,13681.00,13510,20240227,-26.72,9210,20241113,7.49,10400,-4.81,20250124,9610,3.02,20250108,13510,-26.72,20240227,9210,7.49,20241113,0.68,N,078070,500,103 억,,571887,N,N,0,N,00,N
20250219,110643,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9890,-40,5,-0.40,11231480,1134,24.14,9910,9920,9880,12900,6960,9930,9904.30,3.15,0,221,10116,10022,9886,9792,9656,10070,9840,103,2970,500,7340,10,1,18150700,1795,13.22,0.72,12,0.01,748.00,13681.00,13510,20240227,-26.79,9210,20241113,7.38,10400,-4.90,20250124,9610,2.91,20250108,13510,-26.79,20240227,9210,7.38,20241113,0.68,N,078070,500,103 억,,571887,N,N,0,N,00,N
20250219,100643,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9920,-10,5,-0.10,4850310,490,10.43,9910,9920,9880,12900,6960,9930,9898.59,3.15,0,178,10116,10022,9886,9792,9656,10070,9840,103,2970,500,7340,10,1,18150700,1801,13.26,0.73,12,0.00,748.00,13681.00,13510,20240227,-26.57,9210,20241113,7.71,10400,-4.62,20250124,9610,3.23,20250108,13510,-26.57,20240227,9210,7.71,20241113,0.68,N,078070,500,103 억,,571887,N,N,0,N,00,N
20250219,090645,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9910,-20,5,-0.20,138750,14,0.30,9910,9920,9910,12900,6960,9930,9910.71,3.15,0,-7,10116,10022,9886,9792,9656,10070,9840,103,2970,500,7340,10,1,18150700,1799,13.25,0.72,12,0.00,748.00,13681.00,13510,20240227,-26.65,9210,20241113,7.60,10400,-4.71,20250124,9610,3.12,20250108,13510,-26.65,20240227,9210,7.60,20241113,0.68,N,078070,500,103 억,,571887,N,N,0,N,00,N
20250218,160642,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9930,220,2,2.27,46393530,4697,44.30,9750,9980,9750,12620,6800,9710,9877.27,3.15,0,889,10216,9962,9836,9582,9456,9900,9520,103,2910,500,7180,10,1,18150700,1802,13.28,0.73,12,0.03,748.00,13681.00,13510,20240227,-26.50,9210,20241113,7.82,10400,-4.52,20250124,9610,3.33,20250108,13510,-26.50,20240227,9210,7.82,20241113,0.68,N,078070,500,103 억,,570998,N,N,0,N,00,N
20250218,150642,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9920,210,2,2.16,44635980,4520,42.63,9750,9980,9750,12620,6800,9710,9875.22,3.15,0,889,10216,9962,9836,9582,9456,9900,9520,103,2910,500,7180,10,1,18150700,1801,13.26,0.73,12,0.02,748.00,13681.00,13510,20240227,-26.57,9210,20241113,7.71,10400,-4.62,20250124,9610,3.23,20250108,13510,-26.57,20240227,9210,7.71,20241113,0.68,N,078070,500,103 억,,570998,N,N,0,N,00,N
20250218,140643,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9900,190,2,1.96,41447460,4198,39.59,9750,9980,9750,12620,6800,9710,9873.14,3.15,0,813,10216,9962,9836,9582,9456,9900,9520,103,2910,500,7180,10,1,18150700,1797,13.24,0.72,12,0.02,748.00,13681.00,13510,20240227,-26.72,9210,20241113,7.49,10400,-4.81,20250124,9610,3.02,20250108,13510,-26.72,20240227,9210,7.49,20241113,0.68,N,078070,500,103 억,,570998,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 9970 40 2 0.40 131131830 13207 281.18 9910 9990 9880 12900 6960 9930 9928.96 3.15 0 749 10116 10022 9886 9792 9656 10070 9840 103 2970 500 7340 10 1 18150700 1810 13.33 0.73 12 0.07 748.00 13681.00 13510 20240227 -26.20 9210 20241113 8.25 10400 -4.13 20250124 9610 3.75 20250108 13510 -26.20 20240227 9210 8.25 20241113 0.68 N 078070 500 103 억 571887 N N 0 N 00 N
3 20250219 150645 57 100.00 KOSDAQ 금융 N N N N N 9940 10 2 0.10 128843300 12977 276.28 9910 9990 9880 12900 6960 9930 9928.59 3.15 0 750 10116 10022 9886 9792 9656 10070 9840 103 2970 500 7340 10 1 18150700 1804 13.29 0.73 12 0.07 748.00 13681.00 13510 20240227 -26.42 9210 20241113 7.93 10400 -4.42 20250124 9610 3.43 20250108 13510 -26.42 20240227 9210 7.93 20241113 0.68 N 078070 500 103 억 571887 N N 0 N 00 N
4 20250219 140642 57 100.00 KOSDAQ 금융 N N N N N 9970 40 2 0.40 126513630 12743 271.30 9910 9990 9880 12900 6960 9930 9928.09 3.15 0 558 10116 10022 9886 9792 9656 10070 9840 103 2970 500 7340 10 1 18150700 1810 13.33 0.73 12 0.07 748.00 13681.00 13510 20240227 -26.20 9210 20241113 8.25 10400 -4.13 20250124 9610 3.75 20250108 13510 -26.20 20240227 9210 8.25 20241113 0.68 N 078070 500 103 억 571887 N N 0 N 00 N
5 20250219 130643 57 100.00 KOSDAQ 금융 N N N N N 9980 50 2 0.50 125506310 12642 269.15 9910 9990 9880 12900 6960 9930 9927.73 3.15 0 603 10116 10022 9886 9792 9656 10070 9840 103 2970 500 7340 10 1 18150700 1811 13.34 0.73 12 0.07 748.00 13681.00 13510 20240227 -26.13 9210 20241113 8.36 10400 -4.04 20250124 9610 3.85 20250108 13510 -26.13 20240227 9210 8.36 20241113 0.68 N 078070 500 103 억 571887 N N 0 N 00 N
6 20250219 120642 57 100.00 KOSDAQ 금융 N N N N N 9900 -30 5 -0.30 13132660 1326 28.23 9910 9920 9880 12900 6960 9930 9903.97 3.15 0 356 10116 10022 9886 9792 9656 10070 9840 103 2970 500 7340 10 1 18150700 1797 13.24 0.72 12 0.01 748.00 13681.00 13510 20240227 -26.72 9210 20241113 7.49 10400 -4.81 20250124 9610 3.02 20250108 13510 -26.72 20240227 9210 7.49 20241113 0.68 N 078070 500 103 억 571887 N N 0 N 00 N
7 20250219 110643 57 100.00 KOSDAQ 금융 N N N N N 9890 -40 5 -0.40 11231480 1134 24.14 9910 9920 9880 12900 6960 9930 9904.30 3.15 0 221 10116 10022 9886 9792 9656 10070 9840 103 2970 500 7340 10 1 18150700 1795 13.22 0.72 12 0.01 748.00 13681.00 13510 20240227 -26.79 9210 20241113 7.38 10400 -4.90 20250124 9610 2.91 20250108 13510 -26.79 20240227 9210 7.38 20241113 0.68 N 078070 500 103 억 571887 N N 0 N 00 N
8 20250219 100643 57 100.00 KOSDAQ 금융 N N N N N 9920 -10 5 -0.10 4850310 490 10.43 9910 9920 9880 12900 6960 9930 9898.59 3.15 0 178 10116 10022 9886 9792 9656 10070 9840 103 2970 500 7340 10 1 18150700 1801 13.26 0.73 12 0.00 748.00 13681.00 13510 20240227 -26.57 9210 20241113 7.71 10400 -4.62 20250124 9610 3.23 20250108 13510 -26.57 20240227 9210 7.71 20241113 0.68 N 078070 500 103 억 571887 N N 0 N 00 N
9 20250219 090645 57 100.00 KOSDAQ 금융 N N N N N 9910 -20 5 -0.20 138750 14 0.30 9910 9920 9910 12900 6960 9930 9910.71 3.15 0 -7 10116 10022 9886 9792 9656 10070 9840 103 2970 500 7340 10 1 18150700 1799 13.25 0.72 12 0.00 748.00 13681.00 13510 20240227 -26.65 9210 20241113 7.60 10400 -4.71 20250124 9610 3.12 20250108 13510 -26.65 20240227 9210 7.60 20241113 0.68 N 078070 500 103 억 571887 N N 0 N 00 N
10 20250218 160642 57 100.00 KOSDAQ 금융 N N N N N 9930 220 2 2.27 46393530 4697 44.30 9750 9980 9750 12620 6800 9710 9877.27 3.15 0 889 10216 9962 9836 9582 9456 9900 9520 103 2910 500 7180 10 1 18150700 1802 13.28 0.73 12 0.03 748.00 13681.00 13510 20240227 -26.50 9210 20241113 7.82 10400 -4.52 20250124 9610 3.33 20250108 13510 -26.50 20240227 9210 7.82 20241113 0.68 N 078070 500 103 억 570998 N N 0 N 00 N
11 20250218 150642 57 100.00 KOSDAQ 금융 N N N N N 9920 210 2 2.16 44635980 4520 42.63 9750 9980 9750 12620 6800 9710 9875.22 3.15 0 889 10216 9962 9836 9582 9456 9900 9520 103 2910 500 7180 10 1 18150700 1801 13.26 0.73 12 0.02 748.00 13681.00 13510 20240227 -26.57 9210 20241113 7.71 10400 -4.62 20250124 9610 3.23 20250108 13510 -26.57 20240227 9210 7.71 20241113 0.68 N 078070 500 103 억 570998 N N 0 N 00 N
12 20250218 140643 57 100.00 KOSDAQ 금융 N N N N N 9900 190 2 1.96 41447460 4198 39.59 9750 9980 9750 12620 6800 9710 9873.14 3.15 0 813 10216 9962 9836 9582 9456 9900 9520 103 2910 500 7180 10 1 18150700 1797 13.24 0.72 12 0.02 748.00 13681.00 13510 20240227 -26.72 9210 20241113 7.49 10400 -4.81 20250124 9610 3.02 20250108 13510 -26.72 20240227 9210 7.49 20241113 0.68 N 078070 500 103 억 570998 N N 0 N 00 N