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
478390/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
20250219,161350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,32741605,16007,502.89,2045,2050,2025,2655,1435,2045,2045.46,0.26,0,3486,2065,2055,2035,2025,2005,2060,2030,6,610,100,1430,5,1,6220000,127,0.00,0.00,12,0.26,0.00,0.00,4320,20240621,-52.66,1970,20241226,3.81,2050,0.00,20250213,1990,2.76,20250102,4320,-52.66,20240621,1970,3.81,20241226,0.00,N,478390,100,6 억,,16014,N,N,0,N,00,N
20250219,151355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,32318430,15800,496.39,2045,2050,2025,2655,1435,2045,2045.47,0.26,0,3484,2065,2055,2035,2025,2005,2060,2030,6,610,100,1430,5,1,6220000,127,0.00,0.00,12,0.25,0.00,0.00,4320,20240621,-52.78,1970,20241226,3.55,2050,0.00,20250213,1990,2.51,20250102,4320,-52.78,20240621,1970,3.55,20241226,0.00,N,478390,100,6 억,,16014,N,N,0,N,00,N
20250219,141351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,31763550,15528,487.84,2045,2050,2025,2655,1435,2045,2045.57,0.26,0,3220,2065,2055,2035,2025,2005,2060,2030,6,610,100,1430,5,1,6220000,127,0.00,0.00,12,0.25,0.00,0.00,4320,20240621,-52.78,1970,20241226,3.55,2050,0.00,20250213,1990,2.51,20250102,4320,-52.78,20240621,1970,3.55,20241226,0.00,N,478390,100,6 억,,16014,N,N,0,N,00,N
20250219,131350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,31008745,15158,476.22,2045,2050,2025,2655,1435,2045,2045.70,0.26,0,2851,2065,2055,2035,2025,2005,2060,2030,6,610,100,1430,5,1,6220000,127,0.00,0.00,12,0.24,0.00,0.00,4320,20240621,-52.78,1970,20241226,3.55,2050,0.00,20250213,1990,2.51,20250102,4320,-52.78,20240621,1970,3.55,20241226,0.00,N,478390,100,6 억,,16014,N,N,0,N,00,N
20250219,121351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,30476305,14897,468.02,2045,2050,2025,2655,1435,2045,2045.80,0.26,0,2590,2065,2055,2035,2025,2005,2060,2030,6,610,100,1430,5,1,6220000,127,0.00,0.00,12,0.24,0.00,0.00,4320,20240621,-52.78,1970,20241226,3.55,2050,0.00,20250213,1990,2.51,20250102,4320,-52.78,20240621,1970,3.55,20241226,0.00,N,478390,100,6 억,,16014,N,N,0,N,00,N
20250219,111352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,21765470,10643,334.37,2045,2050,2025,2655,1435,2045,2045.05,0.26,0,1871,2065,2055,2035,2025,2005,2060,2030,6,610,100,1430,5,1,6220000,127,0.00,0.00,12,0.17,0.00,0.00,4320,20240621,-52.78,1970,20241226,3.55,2050,0.00,20250213,1990,2.51,20250102,4320,-52.78,20240621,1970,3.55,20241226,0.00,N,478390,100,6 억,,16014,N,N,0,N,00,N
20250219,101351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-10,5,-0.49,11871535,5800,182.22,2045,2050,2025,2655,1435,2045,2046.82,0.26,0,10,2065,2055,2035,2025,2005,2060,2030,6,610,100,1430,5,1,6220000,127,0.00,0.00,12,0.09,0.00,0.00,4320,20240621,-52.89,1970,20241226,3.30,2050,0.00,20250213,1990,2.26,20250102,4320,-52.89,20240621,1970,3.30,20241226,0.00,N,478390,100,6 억,,16014,N,N,0,N,00,N
20250219,091354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,5206550,2541,79.83,2045,2050,2045,2655,1435,2045,2049.02,0.26,0,0,2065,2055,2035,2025,2005,2060,2030,6,610,100,1430,5,1,6220000,128,0.00,0.00,12,0.04,0.00,0.00,4320,20240621,-52.55,1970,20241226,4.06,2050,0.00,20250213,1990,3.02,20250102,4320,-52.55,20240621,1970,4.06,20241226,0.00,N,478390,100,6 억,,16014,N,N,0,N,00,N
20250218,161346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,6461760,3183,52.15,2015,2045,2015,2655,1435,2045,2030.08,0.26,0,-22,2065,2055,2035,2025,2005,2060,2030,6,610,100,1430,5,1,6220000,127,0.00,0.00,12,0.05,0.00,0.00,4320,20240621,-52.66,1970,20241226,3.81,2050,-0.24,20250213,1990,2.76,20250102,4320,-52.66,20240621,1970,3.81,20241226,0.00,N,478390,100,6 억,,16036,N,N,0,N,00,N
20250218,151347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-10,5,-0.49,5364350,2646,43.36,2015,2045,2015,2655,1435,2045,2027.34,0.26,0,0,2065,2055,2035,2025,2005,2060,2030,6,610,100,1430,5,1,6220000,127,0.00,0.00,12,0.04,0.00,0.00,4320,20240621,-52.89,1970,20241226,3.30,2050,-0.73,20250213,1990,2.26,20250102,4320,-52.89,20240621,1970,3.30,20241226,0.00,N,478390,100,6 억,,16036,N,N,0,N,00,N
20250218,141349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-20,5,-0.98,4465490,2203,36.10,2015,2045,2015,2655,1435,2045,2027.00,0.26,0,7,2065,2055,2035,2025,2005,2060,2030,6,610,100,1430,5,1,6220000,126,0.00,0.00,12,0.04,0.00,0.00,4320,20240621,-53.12,1970,20241226,2.79,2050,-1.22,20250213,1990,1.76,20250102,4320,-53.12,20240621,1970,2.79,20241226,0.00,N,478390,100,6 억,,16036,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 161350 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 32741605 16007 502.89 2045 2050 2025 2655 1435 2045 2045.46 0.26 0 3486 2065 2055 2035 2025 2005 2060 2030 6 610 100 1430 5 1 6220000 127 0.00 0.00 12 0.26 0.00 0.00 4320 20240621 -52.66 1970 20241226 3.81 2050 0.00 20250213 1990 2.76 20250102 4320 -52.66 20240621 1970 3.81 20241226 0.00 N 478390 100 6 억 16014 N N 0 N 00 N
3 20250219 151355 57 100.00 KOSDAQ 금융 N N N N N 2040 -5 5 -0.24 32318430 15800 496.39 2045 2050 2025 2655 1435 2045 2045.47 0.26 0 3484 2065 2055 2035 2025 2005 2060 2030 6 610 100 1430 5 1 6220000 127 0.00 0.00 12 0.25 0.00 0.00 4320 20240621 -52.78 1970 20241226 3.55 2050 0.00 20250213 1990 2.51 20250102 4320 -52.78 20240621 1970 3.55 20241226 0.00 N 478390 100 6 억 16014 N N 0 N 00 N
4 20250219 141351 57 100.00 KOSDAQ 금융 N N N N N 2040 -5 5 -0.24 31763550 15528 487.84 2045 2050 2025 2655 1435 2045 2045.57 0.26 0 3220 2065 2055 2035 2025 2005 2060 2030 6 610 100 1430 5 1 6220000 127 0.00 0.00 12 0.25 0.00 0.00 4320 20240621 -52.78 1970 20241226 3.55 2050 0.00 20250213 1990 2.51 20250102 4320 -52.78 20240621 1970 3.55 20241226 0.00 N 478390 100 6 억 16014 N N 0 N 00 N
5 20250219 131350 57 100.00 KOSDAQ 금융 N N N N N 2040 -5 5 -0.24 31008745 15158 476.22 2045 2050 2025 2655 1435 2045 2045.70 0.26 0 2851 2065 2055 2035 2025 2005 2060 2030 6 610 100 1430 5 1 6220000 127 0.00 0.00 12 0.24 0.00 0.00 4320 20240621 -52.78 1970 20241226 3.55 2050 0.00 20250213 1990 2.51 20250102 4320 -52.78 20240621 1970 3.55 20241226 0.00 N 478390 100 6 억 16014 N N 0 N 00 N
6 20250219 121351 57 100.00 KOSDAQ 금융 N N N N N 2040 -5 5 -0.24 30476305 14897 468.02 2045 2050 2025 2655 1435 2045 2045.80 0.26 0 2590 2065 2055 2035 2025 2005 2060 2030 6 610 100 1430 5 1 6220000 127 0.00 0.00 12 0.24 0.00 0.00 4320 20240621 -52.78 1970 20241226 3.55 2050 0.00 20250213 1990 2.51 20250102 4320 -52.78 20240621 1970 3.55 20241226 0.00 N 478390 100 6 억 16014 N N 0 N 00 N
7 20250219 111352 57 100.00 KOSDAQ 금융 N N N N N 2040 -5 5 -0.24 21765470 10643 334.37 2045 2050 2025 2655 1435 2045 2045.05 0.26 0 1871 2065 2055 2035 2025 2005 2060 2030 6 610 100 1430 5 1 6220000 127 0.00 0.00 12 0.17 0.00 0.00 4320 20240621 -52.78 1970 20241226 3.55 2050 0.00 20250213 1990 2.51 20250102 4320 -52.78 20240621 1970 3.55 20241226 0.00 N 478390 100 6 억 16014 N N 0 N 00 N
8 20250219 101351 57 100.00 KOSDAQ 금융 N N N N N 2035 -10 5 -0.49 11871535 5800 182.22 2045 2050 2025 2655 1435 2045 2046.82 0.26 0 10 2065 2055 2035 2025 2005 2060 2030 6 610 100 1430 5 1 6220000 127 0.00 0.00 12 0.09 0.00 0.00 4320 20240621 -52.89 1970 20241226 3.30 2050 0.00 20250213 1990 2.26 20250102 4320 -52.89 20240621 1970 3.30 20241226 0.00 N 478390 100 6 억 16014 N N 0 N 00 N
9 20250219 091354 57 100.00 KOSDAQ 금융 N N N N N 2050 5 2 0.24 5206550 2541 79.83 2045 2050 2045 2655 1435 2045 2049.02 0.26 0 0 2065 2055 2035 2025 2005 2060 2030 6 610 100 1430 5 1 6220000 128 0.00 0.00 12 0.04 0.00 0.00 4320 20240621 -52.55 1970 20241226 4.06 2050 0.00 20250213 1990 3.02 20250102 4320 -52.55 20240621 1970 4.06 20241226 0.00 N 478390 100 6 억 16014 N N 0 N 00 N
10 20250218 161346 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 6461760 3183 52.15 2015 2045 2015 2655 1435 2045 2030.08 0.26 0 -22 2065 2055 2035 2025 2005 2060 2030 6 610 100 1430 5 1 6220000 127 0.00 0.00 12 0.05 0.00 0.00 4320 20240621 -52.66 1970 20241226 3.81 2050 -0.24 20250213 1990 2.76 20250102 4320 -52.66 20240621 1970 3.81 20241226 0.00 N 478390 100 6 억 16036 N N 0 N 00 N
11 20250218 151347 57 100.00 KOSDAQ 금융 N N N N N 2035 -10 5 -0.49 5364350 2646 43.36 2015 2045 2015 2655 1435 2045 2027.34 0.26 0 0 2065 2055 2035 2025 2005 2060 2030 6 610 100 1430 5 1 6220000 127 0.00 0.00 12 0.04 0.00 0.00 4320 20240621 -52.89 1970 20241226 3.30 2050 -0.73 20250213 1990 2.26 20250102 4320 -52.89 20240621 1970 3.30 20241226 0.00 N 478390 100 6 억 16036 N N 0 N 00 N
12 20250218 141349 57 100.00 KOSDAQ 금융 N N N N N 2025 -20 5 -0.98 4465490 2203 36.10 2015 2045 2015 2655 1435 2045 2027.00 0.26 0 7 2065 2055 2035 2025 2005 2060 2030 6 610 100 1430 5 1 6220000 126 0.00 0.00 12 0.04 0.00 0.00 4320 20240621 -53.12 1970 20241226 2.79 2050 -1.22 20250213 1990 1.76 20250102 4320 -53.12 20240621 1970 2.79 20241226 0.00 N 478390 100 6 억 16036 N N 0 N 00 N