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
477470/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
20250219,161349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,10,2,0.49,15313570,7532,738.43,2025,2035,2025,2630,1420,2025,2033.13,0.08,0,1443,2035,2030,2025,2020,2015,2030,2020,5,605,100,1450,5,1,5480000,112,0.00,0.00,12,0.14,0.00,0.00,5060,20240619,-59.78,1900,20241202,7.11,2040,-0.25,20250106,1998,1.85,20250116,5060,-59.78,20240619,1900,7.11,20241202,0.00,N,477470,100,5 억,,4368,N,N,0,N,00,N
20250219,151354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,10,2,0.49,14528060,7146,700.59,2025,2035,2025,2630,1420,2025,2033.03,0.08,0,1443,2035,2030,2025,2020,2015,2030,2020,5,605,100,1450,5,1,5480000,112,0.00,0.00,12,0.13,0.00,0.00,5060,20240619,-59.78,1900,20241202,7.11,2040,-0.25,20250106,1998,1.85,20250116,5060,-59.78,20240619,1900,7.11,20241202,0.00,N,477470,100,5 억,,4368,N,N,0,N,00,N
20250219,141350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,5,2,0.25,5567975,2743,268.92,2025,2035,2025,2630,1420,2025,2029.89,0.08,0,1439,2035,2030,2025,2020,2015,2030,2020,5,605,100,1450,5,1,5480000,111,0.00,0.00,12,0.05,0.00,0.00,5060,20240619,-59.88,1900,20241202,6.84,2040,-0.49,20250106,1998,1.60,20250116,5060,-59.88,20240619,1900,6.84,20241202,0.00,N,477470,100,5 억,,4368,N,N,0,N,00,N
20250219,131349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,5,2,0.25,3097465,1526,149.61,2025,2035,2025,2630,1420,2025,2029.79,0.08,0,222,2035,2030,2025,2020,2015,2030,2020,5,605,100,1450,5,1,5480000,111,0.00,0.00,12,0.03,0.00,0.00,5060,20240619,-59.88,1900,20241202,6.84,2040,-0.49,20250106,1998,1.60,20250116,5060,-59.88,20240619,1900,6.84,20241202,0.00,N,477470,100,5 억,,4368,N,N,0,N,00,N
20250219,121349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,5,2,0.25,3097465,1526,149.61,2025,2035,2025,2630,1420,2025,2029.79,0.08,0,222,2035,2030,2025,2020,2015,2030,2020,5,605,100,1450,5,1,5480000,111,0.00,0.00,12,0.03,0.00,0.00,5060,20240619,-59.88,1900,20241202,6.84,2040,-0.49,20250106,1998,1.60,20250116,5060,-59.88,20240619,1900,6.84,20241202,0.00,N,477470,100,5 억,,4368,N,N,0,N,00,N
20250219,111351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,10,2,0.49,3089345,1522,149.22,2025,2035,2025,2630,1420,2025,2029.79,0.08,0,218,2035,2030,2025,2020,2015,2030,2020,5,605,100,1450,5,1,5480000,112,0.00,0.00,12,0.03,0.00,0.00,5060,20240619,-59.78,1900,20241202,7.11,2040,-0.25,20250106,1998,1.85,20250116,5060,-59.78,20240619,1900,7.11,20241202,0.00,N,477470,100,5 억,,4368,N,N,0,N,00,N
20250219,101350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,5,2,0.25,2632580,1297,127.16,2025,2030,2025,2630,1420,2025,2029.75,0.08,0,0,2035,2030,2025,2020,2015,2030,2020,5,605,100,1450,5,1,5480000,111,0.00,0.00,12,0.02,0.00,0.00,5060,20240619,-59.88,1900,20241202,6.84,2040,-0.49,20250106,1998,1.60,20250116,5060,-59.88,20240619,1900,6.84,20241202,0.00,N,477470,100,5 억,,4368,N,N,0,N,00,N
20250219,091353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,2025,1,0.10,2025,2025,2025,2630,1420,2025,2025.00,0.08,0,0,2035,2030,2025,2020,2015,2030,2020,5,605,100,1450,5,1,5480000,111,0.00,0.00,12,0.00,0.00,0.00,5060,20240619,-59.98,1900,20241202,6.58,2040,-0.74,20250106,1998,1.35,20250116,5060,-59.98,20240619,1900,6.58,20241202,0.00,N,477470,100,5 억,,4368,N,N,0,N,00,N
20250218,161345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,2064060,1020,30.14,2025,2030,2020,2635,1425,2030,2023.59,0.08,0,0,2046,2037,2026,2017,2006,2042,2022,5,605,100,1460,5,1,5480000,111,0.00,0.00,12,0.02,0.00,0.00,5060,20240619,-59.98,1900,20241202,6.58,2040,-0.74,20250106,1998,1.35,20250116,5060,-59.98,20240619,1900,6.58,20241202,0.00,N,477470,100,5 억,,4368,N,N,0,N,00,N
20250218,151346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,2041785,1009,29.82,2025,2030,2020,2635,1425,2030,2023.57,0.08,0,0,2046,2037,2026,2017,2006,2042,2022,5,605,100,1460,5,1,5480000,111,0.00,0.00,12,0.02,0.00,0.00,5060,20240619,-59.88,1900,20241202,6.84,2040,-0.49,20250106,1998,1.60,20250116,5060,-59.88,20240619,1900,6.84,20241202,0.00,N,477470,100,5 억,,4368,N,N,0,N,00,N
20250218,141348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,1608410,795,23.49,2025,2025,2020,2635,1425,2030,2023.16,0.08,0,0,2046,2037,2026,2017,2006,2042,2022,5,605,100,1460,5,1,5480000,111,0.00,0.00,12,0.01,0.00,0.00,5060,20240619,-59.98,1900,20241202,6.58,2040,-0.74,20250106,1998,1.35,20250116,5060,-59.98,20240619,1900,6.58,20241202,0.00,N,477470,100,5 억,,4368,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 161349 57 100.00 KOSDAQ 금융 N N N N N 2035 10 2 0.49 15313570 7532 738.43 2025 2035 2025 2630 1420 2025 2033.13 0.08 0 1443 2035 2030 2025 2020 2015 2030 2020 5 605 100 1450 5 1 5480000 112 0.00 0.00 12 0.14 0.00 0.00 5060 20240619 -59.78 1900 20241202 7.11 2040 -0.25 20250106 1998 1.85 20250116 5060 -59.78 20240619 1900 7.11 20241202 0.00 N 477470 100 5 억 4368 N N 0 N 00 N
3 20250219 151354 57 100.00 KOSDAQ 금융 N N N N N 2035 10 2 0.49 14528060 7146 700.59 2025 2035 2025 2630 1420 2025 2033.03 0.08 0 1443 2035 2030 2025 2020 2015 2030 2020 5 605 100 1450 5 1 5480000 112 0.00 0.00 12 0.13 0.00 0.00 5060 20240619 -59.78 1900 20241202 7.11 2040 -0.25 20250106 1998 1.85 20250116 5060 -59.78 20240619 1900 7.11 20241202 0.00 N 477470 100 5 억 4368 N N 0 N 00 N
4 20250219 141350 57 100.00 KOSDAQ 금융 N N N N N 2030 5 2 0.25 5567975 2743 268.92 2025 2035 2025 2630 1420 2025 2029.89 0.08 0 1439 2035 2030 2025 2020 2015 2030 2020 5 605 100 1450 5 1 5480000 111 0.00 0.00 12 0.05 0.00 0.00 5060 20240619 -59.88 1900 20241202 6.84 2040 -0.49 20250106 1998 1.60 20250116 5060 -59.88 20240619 1900 6.84 20241202 0.00 N 477470 100 5 억 4368 N N 0 N 00 N
5 20250219 131349 57 100.00 KOSDAQ 금융 N N N N N 2030 5 2 0.25 3097465 1526 149.61 2025 2035 2025 2630 1420 2025 2029.79 0.08 0 222 2035 2030 2025 2020 2015 2030 2020 5 605 100 1450 5 1 5480000 111 0.00 0.00 12 0.03 0.00 0.00 5060 20240619 -59.88 1900 20241202 6.84 2040 -0.49 20250106 1998 1.60 20250116 5060 -59.88 20240619 1900 6.84 20241202 0.00 N 477470 100 5 억 4368 N N 0 N 00 N
6 20250219 121349 57 100.00 KOSDAQ 금융 N N N N N 2030 5 2 0.25 3097465 1526 149.61 2025 2035 2025 2630 1420 2025 2029.79 0.08 0 222 2035 2030 2025 2020 2015 2030 2020 5 605 100 1450 5 1 5480000 111 0.00 0.00 12 0.03 0.00 0.00 5060 20240619 -59.88 1900 20241202 6.84 2040 -0.49 20250106 1998 1.60 20250116 5060 -59.88 20240619 1900 6.84 20241202 0.00 N 477470 100 5 억 4368 N N 0 N 00 N
7 20250219 111351 57 100.00 KOSDAQ 금융 N N N N N 2035 10 2 0.49 3089345 1522 149.22 2025 2035 2025 2630 1420 2025 2029.79 0.08 0 218 2035 2030 2025 2020 2015 2030 2020 5 605 100 1450 5 1 5480000 112 0.00 0.00 12 0.03 0.00 0.00 5060 20240619 -59.78 1900 20241202 7.11 2040 -0.25 20250106 1998 1.85 20250116 5060 -59.78 20240619 1900 7.11 20241202 0.00 N 477470 100 5 억 4368 N N 0 N 00 N
8 20250219 101350 57 100.00 KOSDAQ 금융 N N N N N 2030 5 2 0.25 2632580 1297 127.16 2025 2030 2025 2630 1420 2025 2029.75 0.08 0 0 2035 2030 2025 2020 2015 2030 2020 5 605 100 1450 5 1 5480000 111 0.00 0.00 12 0.02 0.00 0.00 5060 20240619 -59.88 1900 20241202 6.84 2040 -0.49 20250106 1998 1.60 20250116 5060 -59.88 20240619 1900 6.84 20241202 0.00 N 477470 100 5 억 4368 N N 0 N 00 N
9 20250219 091353 57 100.00 KOSDAQ 금융 N N N N N 2025 0 3 0.00 2025 1 0.10 2025 2025 2025 2630 1420 2025 2025.00 0.08 0 0 2035 2030 2025 2020 2015 2030 2020 5 605 100 1450 5 1 5480000 111 0.00 0.00 12 0.00 0.00 0.00 5060 20240619 -59.98 1900 20241202 6.58 2040 -0.74 20250106 1998 1.35 20250116 5060 -59.98 20240619 1900 6.58 20241202 0.00 N 477470 100 5 억 4368 N N 0 N 00 N
10 20250218 161345 57 100.00 KOSDAQ 금융 N N N N N 2025 -5 5 -0.25 2064060 1020 30.14 2025 2030 2020 2635 1425 2030 2023.59 0.08 0 0 2046 2037 2026 2017 2006 2042 2022 5 605 100 1460 5 1 5480000 111 0.00 0.00 12 0.02 0.00 0.00 5060 20240619 -59.98 1900 20241202 6.58 2040 -0.74 20250106 1998 1.35 20250116 5060 -59.98 20240619 1900 6.58 20241202 0.00 N 477470 100 5 억 4368 N N 0 N 00 N
11 20250218 151346 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 2041785 1009 29.82 2025 2030 2020 2635 1425 2030 2023.57 0.08 0 0 2046 2037 2026 2017 2006 2042 2022 5 605 100 1460 5 1 5480000 111 0.00 0.00 12 0.02 0.00 0.00 5060 20240619 -59.88 1900 20241202 6.84 2040 -0.49 20250106 1998 1.60 20250116 5060 -59.88 20240619 1900 6.84 20241202 0.00 N 477470 100 5 억 4368 N N 0 N 00 N
12 20250218 141348 57 100.00 KOSDAQ 금융 N N N N N 2025 -5 5 -0.25 1608410 795 23.49 2025 2025 2020 2635 1425 2030 2023.16 0.08 0 0 2046 2037 2026 2017 2006 2042 2022 5 605 100 1460 5 1 5480000 111 0.00 0.00 12 0.01 0.00 0.00 5060 20240619 -59.98 1900 20241202 6.58 2040 -0.74 20250106 1998 1.35 20250116 5060 -59.98 20240619 1900 6.58 20241202 0.00 N 477470 100 5 억 4368 N N 0 N 00 N