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
478780/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
20250219,161351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-15,5,-0.74,104984100,51778,378.27,2040,2040,2015,2650,1430,2040,2027.58,0.46,0,22160,2060,2050,2035,2025,2010,2055,2030,8,610,100,1420,5,1,7910000,160,0.00,0.00,12,0.65,0.00,0.00,3120,20240822,-35.10,1981,20241226,2.22,2050,-1.22,20250212,1991,1.71,20250102,3120,-35.10,20240822,1981,2.22,20241226,0.00,N,478780,100,7 억,,36692,N,N,0,N,00,N
20250219,151356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,103943250,51264,374.52,2040,2040,2015,2650,1430,2040,2027.61,0.46,0,22674,2060,2050,2035,2025,2010,2055,2030,8,610,100,1420,5,1,7910000,161,0.00,0.00,12,0.65,0.00,0.00,3120,20240822,-34.62,1981,20241226,2.98,2050,-0.49,20250212,1991,2.46,20250102,3120,-34.62,20240822,1981,2.98,20241226,0.00,N,478780,100,7 억,,36692,N,N,0,N,00,N
20250219,141352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,100518330,49581,362.22,2040,2040,2015,2650,1430,2040,2027.36,0.46,0,21160,2060,2050,2035,2025,2010,2055,2030,8,610,100,1420,5,1,7910000,161,0.00,0.00,12,0.63,0.00,0.00,3120,20240822,-34.62,1981,20241226,2.98,2050,-0.49,20250212,1991,2.46,20250102,3120,-34.62,20240822,1981,2.98,20241226,0.00,N,478780,100,7 억,,36692,N,N,0,N,00,N
20250219,131351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,64046600,31580,230.71,2040,2040,2015,2650,1430,2040,2028.07,0.46,0,18370,2060,2050,2035,2025,2010,2055,2030,8,610,100,1420,5,1,7910000,161,0.00,0.00,12,0.40,0.00,0.00,3120,20240822,-34.78,1981,20241226,2.73,2050,-0.73,20250212,1991,2.21,20250102,3120,-34.78,20240822,1981,2.73,20241226,0.00,N,478780,100,7 억,,36692,N,N,0,N,00,N
20250219,121351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,48505590,23937,174.88,2040,2040,2015,2650,1430,2040,2026.39,0.46,0,13728,2060,2050,2035,2025,2010,2055,2030,8,610,100,1420,5,1,7910000,161,0.00,0.00,12,0.30,0.00,0.00,3120,20240822,-34.78,1981,20241226,2.73,2050,-0.73,20250212,1991,2.21,20250102,3120,-34.78,20240822,1981,2.73,20241226,0.00,N,478780,100,7 억,,36692,N,N,0,N,00,N
20250219,111353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,28122220,13917,101.67,2040,2040,2015,2650,1430,2040,2020.71,0.46,0,7461,2060,2050,2035,2025,2010,2055,2030,8,610,100,1420,5,1,7910000,161,0.00,0.00,12,0.18,0.00,0.00,3120,20240822,-34.78,1981,20241226,2.73,2050,-0.73,20250212,1991,2.21,20250102,3120,-34.78,20240822,1981,2.73,20241226,0.00,N,478780,100,7 억,,36692,N,N,0,N,00,N
20250219,101352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,20300195,10061,73.50,2040,2040,2015,2650,1430,2040,2017.71,0.46,0,6221,2060,2050,2035,2025,2010,2055,2030,8,610,100,1420,5,1,7910000,161,0.00,0.00,12,0.13,0.00,0.00,3120,20240822,-34.78,1981,20241226,2.73,2050,-0.73,20250212,1991,2.21,20250102,3120,-34.78,20240822,1981,2.73,20241226,0.00,N,478780,100,7 억,,36692,N,N,0,N,00,N
20250219,091355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,38760,19,0.14,2040,2040,2040,2650,1430,2040,2040.00,0.46,0,19,2060,2050,2035,2025,2010,2055,2030,8,610,100,1420,5,1,7910000,161,0.00,0.00,12,0.00,0.00,0.00,3120,20240822,-34.62,1981,20241226,2.98,2050,-0.49,20250212,1991,2.46,20250102,3120,-34.62,20240822,1981,2.98,20241226,0.00,N,478780,100,7 억,,36692,N,N,0,N,00,N
20250218,161347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,27772975,13688,94.90,2030,2045,2020,2655,1435,2045,2029.00,0.46,0,143,2055,2050,2040,2035,2025,2052,2037,8,610,100,1430,5,1,7910000,161,0.00,0.00,12,0.17,0.00,0.00,3120,20240822,-34.62,1981,20241226,2.98,2050,-0.49,20250212,1991,2.46,20250102,3120,-34.62,20240822,1981,2.98,20241226,0.00,N,478780,100,7 억,,36549,N,N,0,N,00,N
20250218,151348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,26883600,13252,91.87,2030,2045,2020,2655,1435,2045,2028.64,0.46,0,159,2055,2050,2040,2035,2025,2052,2037,8,610,100,1430,5,1,7910000,162,0.00,0.00,12,0.17,0.00,0.00,3120,20240822,-34.46,1981,20241226,3.23,2050,-0.24,20250212,1991,2.71,20250102,3120,-34.46,20240822,1981,3.23,20241226,0.00,N,478780,100,7 억,,36549,N,N,0,N,00,N
20250218,141350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-15,5,-0.73,26881555,13251,91.87,2030,2045,2020,2655,1435,2045,2028.64,0.46,0,159,2055,2050,2040,2035,2025,2052,2037,8,610,100,1430,5,1,7910000,161,0.00,0.00,12,0.17,0.00,0.00,3120,20240822,-34.94,1981,20241226,2.47,2050,-0.98,20250212,1991,1.96,20250102,3120,-34.94,20240822,1981,2.47,20241226,0.00,N,478780,100,7 억,,36549,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 161351 57 100.00 KOSDAQ 금융 N N N N N 2025 -15 5 -0.74 104984100 51778 378.27 2040 2040 2015 2650 1430 2040 2027.58 0.46 0 22160 2060 2050 2035 2025 2010 2055 2030 8 610 100 1420 5 1 7910000 160 0.00 0.00 12 0.65 0.00 0.00 3120 20240822 -35.10 1981 20241226 2.22 2050 -1.22 20250212 1991 1.71 20250102 3120 -35.10 20240822 1981 2.22 20241226 0.00 N 478780 100 7 억 36692 N N 0 N 00 N
3 20250219 151356 57 100.00 KOSDAQ 금융 N N N N N 2040 0 3 0.00 103943250 51264 374.52 2040 2040 2015 2650 1430 2040 2027.61 0.46 0 22674 2060 2050 2035 2025 2010 2055 2030 8 610 100 1420 5 1 7910000 161 0.00 0.00 12 0.65 0.00 0.00 3120 20240822 -34.62 1981 20241226 2.98 2050 -0.49 20250212 1991 2.46 20250102 3120 -34.62 20240822 1981 2.98 20241226 0.00 N 478780 100 7 억 36692 N N 0 N 00 N
4 20250219 141352 57 100.00 KOSDAQ 금융 N N N N N 2040 0 3 0.00 100518330 49581 362.22 2040 2040 2015 2650 1430 2040 2027.36 0.46 0 21160 2060 2050 2035 2025 2010 2055 2030 8 610 100 1420 5 1 7910000 161 0.00 0.00 12 0.63 0.00 0.00 3120 20240822 -34.62 1981 20241226 2.98 2050 -0.49 20250212 1991 2.46 20250102 3120 -34.62 20240822 1981 2.98 20241226 0.00 N 478780 100 7 억 36692 N N 0 N 00 N
5 20250219 131351 57 100.00 KOSDAQ 금융 N N N N N 2035 -5 5 -0.25 64046600 31580 230.71 2040 2040 2015 2650 1430 2040 2028.07 0.46 0 18370 2060 2050 2035 2025 2010 2055 2030 8 610 100 1420 5 1 7910000 161 0.00 0.00 12 0.40 0.00 0.00 3120 20240822 -34.78 1981 20241226 2.73 2050 -0.73 20250212 1991 2.21 20250102 3120 -34.78 20240822 1981 2.73 20241226 0.00 N 478780 100 7 억 36692 N N 0 N 00 N
6 20250219 121351 57 100.00 KOSDAQ 금융 N N N N N 2035 -5 5 -0.25 48505590 23937 174.88 2040 2040 2015 2650 1430 2040 2026.39 0.46 0 13728 2060 2050 2035 2025 2010 2055 2030 8 610 100 1420 5 1 7910000 161 0.00 0.00 12 0.30 0.00 0.00 3120 20240822 -34.78 1981 20241226 2.73 2050 -0.73 20250212 1991 2.21 20250102 3120 -34.78 20240822 1981 2.73 20241226 0.00 N 478780 100 7 억 36692 N N 0 N 00 N
7 20250219 111353 57 100.00 KOSDAQ 금융 N N N N N 2035 -5 5 -0.25 28122220 13917 101.67 2040 2040 2015 2650 1430 2040 2020.71 0.46 0 7461 2060 2050 2035 2025 2010 2055 2030 8 610 100 1420 5 1 7910000 161 0.00 0.00 12 0.18 0.00 0.00 3120 20240822 -34.78 1981 20241226 2.73 2050 -0.73 20250212 1991 2.21 20250102 3120 -34.78 20240822 1981 2.73 20241226 0.00 N 478780 100 7 억 36692 N N 0 N 00 N
8 20250219 101352 57 100.00 KOSDAQ 금융 N N N N N 2035 -5 5 -0.25 20300195 10061 73.50 2040 2040 2015 2650 1430 2040 2017.71 0.46 0 6221 2060 2050 2035 2025 2010 2055 2030 8 610 100 1420 5 1 7910000 161 0.00 0.00 12 0.13 0.00 0.00 3120 20240822 -34.78 1981 20241226 2.73 2050 -0.73 20250212 1991 2.21 20250102 3120 -34.78 20240822 1981 2.73 20241226 0.00 N 478780 100 7 억 36692 N N 0 N 00 N
9 20250219 091355 57 100.00 KOSDAQ 금융 N N N N N 2040 0 3 0.00 38760 19 0.14 2040 2040 2040 2650 1430 2040 2040.00 0.46 0 19 2060 2050 2035 2025 2010 2055 2030 8 610 100 1420 5 1 7910000 161 0.00 0.00 12 0.00 0.00 0.00 3120 20240822 -34.62 1981 20241226 2.98 2050 -0.49 20250212 1991 2.46 20250102 3120 -34.62 20240822 1981 2.98 20241226 0.00 N 478780 100 7 억 36692 N N 0 N 00 N
10 20250218 161347 57 100.00 KOSDAQ 금융 N N N N N 2040 -5 5 -0.24 27772975 13688 94.90 2030 2045 2020 2655 1435 2045 2029.00 0.46 0 143 2055 2050 2040 2035 2025 2052 2037 8 610 100 1430 5 1 7910000 161 0.00 0.00 12 0.17 0.00 0.00 3120 20240822 -34.62 1981 20241226 2.98 2050 -0.49 20250212 1991 2.46 20250102 3120 -34.62 20240822 1981 2.98 20241226 0.00 N 478780 100 7 억 36549 N N 0 N 00 N
11 20250218 151348 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 26883600 13252 91.87 2030 2045 2020 2655 1435 2045 2028.64 0.46 0 159 2055 2050 2040 2035 2025 2052 2037 8 610 100 1430 5 1 7910000 162 0.00 0.00 12 0.17 0.00 0.00 3120 20240822 -34.46 1981 20241226 3.23 2050 -0.24 20250212 1991 2.71 20250102 3120 -34.46 20240822 1981 3.23 20241226 0.00 N 478780 100 7 억 36549 N N 0 N 00 N
12 20250218 141350 57 100.00 KOSDAQ 금융 N N N N N 2030 -15 5 -0.73 26881555 13251 91.87 2030 2045 2020 2655 1435 2045 2028.64 0.46 0 159 2055 2050 2040 2035 2025 2052 2037 8 610 100 1430 5 1 7910000 161 0.00 0.00 12 0.17 0.00 0.00 3120 20240822 -34.94 1981 20241226 2.47 2050 -0.98 20250212 1991 1.96 20250102 3120 -34.94 20240822 1981 2.47 20241226 0.00 N 478780 100 7 억 36549 N N 0 N 00 N