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
479880/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,2030,0,3,0.00,26942390,13354,216.75,2015,2035,2015,2635,1425,2030,2017.55,0.29,0,9649,2040,2035,2025,2020,2010,2037,2022,7,605,100,1420,5,1,6870000,139,0.00,0.00,12,0.19,0.00,0.00,3275,20240626,-38.02,1978,20241226,2.63,2035,0.00,20250217,1983,2.37,20250115,3275,-38.02,20240626,1978,2.63,20241226,0.00,N,479880,100,6 억,,19765,N,N,0,N,00,N
20250219,151356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-10,5,-0.49,26908040,13337,216.47,2015,2035,2015,2635,1425,2030,2017.55,0.29,0,9649,2040,2035,2025,2020,2010,2037,2022,7,605,100,1420,5,1,6870000,139,0.00,0.00,12,0.19,0.00,0.00,3275,20240626,-38.32,1978,20241226,2.12,2035,0.00,20250217,1983,1.87,20250115,3275,-38.32,20240626,1978,2.12,20241226,0.00,N,479880,100,6 억,,19765,N,N,0,N,00,N
20250219,141352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-10,5,-0.49,22898125,11359,184.37,2015,2035,2015,2635,1425,2030,2015.86,0.29,0,9331,2040,2035,2025,2020,2010,2037,2022,7,605,100,1420,5,1,6870000,139,0.00,0.00,12,0.17,0.00,0.00,3275,20240626,-38.32,1978,20241226,2.12,2035,0.00,20250217,1983,1.87,20250115,3275,-38.32,20240626,1978,2.12,20241226,0.00,N,479880,100,6 억,,19765,N,N,0,N,00,N
20250219,131352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-10,5,-0.49,22243635,11035,179.11,2015,2035,2015,2635,1425,2030,2015.73,0.29,0,9331,2040,2035,2025,2020,2010,2037,2022,7,605,100,1420,5,1,6870000,139,0.00,0.00,12,0.16,0.00,0.00,3275,20240626,-38.32,1978,20241226,2.12,2035,0.00,20250217,1983,1.87,20250115,3275,-38.32,20240626,1978,2.12,20241226,0.00,N,479880,100,6 억,,19765,N,N,0,N,00,N
20250219,121352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-10,5,-0.49,21380095,10608,172.18,2015,2035,2015,2635,1425,2030,2015.47,0.29,0,9331,2040,2035,2025,2020,2010,2037,2022,7,605,100,1420,5,1,6870000,139,0.00,0.00,12,0.15,0.00,0.00,3275,20240626,-38.32,1978,20241226,2.12,2035,0.00,20250217,1983,1.87,20250115,3275,-38.32,20240626,1978,2.12,20241226,0.00,N,479880,100,6 억,,19765,N,N,0,N,00,N
20250219,111353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-10,5,-0.49,20677135,10260,166.53,2015,2035,2015,2635,1425,2030,2015.32,0.29,0,9331,2040,2035,2025,2020,2010,2037,2022,7,605,100,1420,5,1,6870000,139,0.00,0.00,12,0.15,0.00,0.00,3275,20240626,-38.32,1978,20241226,2.12,2035,0.00,20250217,1983,1.87,20250115,3275,-38.32,20240626,1978,2.12,20241226,0.00,N,479880,100,6 억,,19765,N,N,0,N,00,N
20250219,101353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-15,5,-0.74,19989490,9919,161.00,2015,2035,2015,2635,1425,2030,2015.27,0.29,0,9086,2040,2035,2025,2020,2010,2037,2022,7,605,100,1420,5,1,6870000,138,0.00,0.00,12,0.14,0.00,0.00,3275,20240626,-38.47,1978,20241226,1.87,2035,0.00,20250217,1983,1.61,20250115,3275,-38.47,20240626,1978,1.87,20241226,0.00,N,479880,100,6 억,,19765,N,N,0,N,00,N
20250219,091355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,84935,42,0.68,2015,2030,2015,2635,1425,2030,2022.26,0.29,0,-11,2040,2035,2025,2020,2010,2037,2022,7,605,100,1420,5,1,6870000,139,0.00,0.00,12,0.00,0.00,0.00,3275,20240626,-38.02,1978,20241226,2.63,2035,-0.25,20250217,1983,2.37,20250115,3275,-38.02,20240626,1978,2.63,20241226,0.00,N,479880,100,6 억,,19765,N,N,0,N,00,N
20250218,161347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,5,2,0.25,12470220,6161,103.13,2015,2030,2015,2630,1420,2025,2024.06,0.29,0,-48,2051,2037,2021,2007,1991,2045,2015,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.09,0.00,0.00,3275,20240626,-38.02,1978,20241226,2.63,2035,-0.25,20250217,1983,2.37,20250115,3275,-38.02,20240626,1978,2.63,20241226,0.00,N,479880,100,6 억,,19803,N,N,0,N,00,N
20250218,151348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,12214690,6035,101.02,2015,2030,2015,2630,1420,2025,2023.98,0.29,0,-48,2051,2037,2021,2007,1991,2045,2015,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.09,0.00,0.00,3275,20240626,-38.17,1978,20241226,2.38,2035,-0.49,20250217,1983,2.12,20250115,3275,-38.17,20240626,1978,2.38,20241226,0.00,N,479880,100,6 억,,19803,N,N,0,N,00,N
20250218,141350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,11305425,5586,93.51,2015,2030,2015,2630,1420,2025,2023.89,0.29,0,-48,2051,2037,2021,2007,1991,2045,2015,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.08,0.00,0.00,3275,20240626,-38.17,1978,20241226,2.38,2035,-0.49,20250217,1983,2.12,20250115,3275,-38.17,20240626,1978,2.38,20241226,0.00,N,479880,100,6 억,,19803,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 2030 0 3 0.00 26942390 13354 216.75 2015 2035 2015 2635 1425 2030 2017.55 0.29 0 9649 2040 2035 2025 2020 2010 2037 2022 7 605 100 1420 5 1 6870000 139 0.00 0.00 12 0.19 0.00 0.00 3275 20240626 -38.02 1978 20241226 2.63 2035 0.00 20250217 1983 2.37 20250115 3275 -38.02 20240626 1978 2.63 20241226 0.00 N 479880 100 6 억 19765 N N 0 N 00 N
3 20250219 151356 57 100.00 KOSDAQ 금융 N N N N N 2020 -10 5 -0.49 26908040 13337 216.47 2015 2035 2015 2635 1425 2030 2017.55 0.29 0 9649 2040 2035 2025 2020 2010 2037 2022 7 605 100 1420 5 1 6870000 139 0.00 0.00 12 0.19 0.00 0.00 3275 20240626 -38.32 1978 20241226 2.12 2035 0.00 20250217 1983 1.87 20250115 3275 -38.32 20240626 1978 2.12 20241226 0.00 N 479880 100 6 억 19765 N N 0 N 00 N
4 20250219 141352 57 100.00 KOSDAQ 금융 N N N N N 2020 -10 5 -0.49 22898125 11359 184.37 2015 2035 2015 2635 1425 2030 2015.86 0.29 0 9331 2040 2035 2025 2020 2010 2037 2022 7 605 100 1420 5 1 6870000 139 0.00 0.00 12 0.17 0.00 0.00 3275 20240626 -38.32 1978 20241226 2.12 2035 0.00 20250217 1983 1.87 20250115 3275 -38.32 20240626 1978 2.12 20241226 0.00 N 479880 100 6 억 19765 N N 0 N 00 N
5 20250219 131352 57 100.00 KOSDAQ 금융 N N N N N 2020 -10 5 -0.49 22243635 11035 179.11 2015 2035 2015 2635 1425 2030 2015.73 0.29 0 9331 2040 2035 2025 2020 2010 2037 2022 7 605 100 1420 5 1 6870000 139 0.00 0.00 12 0.16 0.00 0.00 3275 20240626 -38.32 1978 20241226 2.12 2035 0.00 20250217 1983 1.87 20250115 3275 -38.32 20240626 1978 2.12 20241226 0.00 N 479880 100 6 억 19765 N N 0 N 00 N
6 20250219 121352 57 100.00 KOSDAQ 금융 N N N N N 2020 -10 5 -0.49 21380095 10608 172.18 2015 2035 2015 2635 1425 2030 2015.47 0.29 0 9331 2040 2035 2025 2020 2010 2037 2022 7 605 100 1420 5 1 6870000 139 0.00 0.00 12 0.15 0.00 0.00 3275 20240626 -38.32 1978 20241226 2.12 2035 0.00 20250217 1983 1.87 20250115 3275 -38.32 20240626 1978 2.12 20241226 0.00 N 479880 100 6 억 19765 N N 0 N 00 N
7 20250219 111353 57 100.00 KOSDAQ 금융 N N N N N 2020 -10 5 -0.49 20677135 10260 166.53 2015 2035 2015 2635 1425 2030 2015.32 0.29 0 9331 2040 2035 2025 2020 2010 2037 2022 7 605 100 1420 5 1 6870000 139 0.00 0.00 12 0.15 0.00 0.00 3275 20240626 -38.32 1978 20241226 2.12 2035 0.00 20250217 1983 1.87 20250115 3275 -38.32 20240626 1978 2.12 20241226 0.00 N 479880 100 6 억 19765 N N 0 N 00 N
8 20250219 101353 57 100.00 KOSDAQ 금융 N N N N N 2015 -15 5 -0.74 19989490 9919 161.00 2015 2035 2015 2635 1425 2030 2015.27 0.29 0 9086 2040 2035 2025 2020 2010 2037 2022 7 605 100 1420 5 1 6870000 138 0.00 0.00 12 0.14 0.00 0.00 3275 20240626 -38.47 1978 20241226 1.87 2035 0.00 20250217 1983 1.61 20250115 3275 -38.47 20240626 1978 1.87 20241226 0.00 N 479880 100 6 억 19765 N N 0 N 00 N
9 20250219 091355 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 84935 42 0.68 2015 2030 2015 2635 1425 2030 2022.26 0.29 0 -11 2040 2035 2025 2020 2010 2037 2022 7 605 100 1420 5 1 6870000 139 0.00 0.00 12 0.00 0.00 0.00 3275 20240626 -38.02 1978 20241226 2.63 2035 -0.25 20250217 1983 2.37 20250115 3275 -38.02 20240626 1978 2.63 20241226 0.00 N 479880 100 6 억 19765 N N 0 N 00 N
10 20250218 161347 57 100.00 KOSDAQ 금융 N N N N N 2030 5 2 0.25 12470220 6161 103.13 2015 2030 2015 2630 1420 2025 2024.06 0.29 0 -48 2051 2037 2021 2007 1991 2045 2015 7 605 100 1410 5 1 6870000 139 0.00 0.00 12 0.09 0.00 0.00 3275 20240626 -38.02 1978 20241226 2.63 2035 -0.25 20250217 1983 2.37 20250115 3275 -38.02 20240626 1978 2.63 20241226 0.00 N 479880 100 6 억 19803 N N 0 N 00 N
11 20250218 151348 57 100.00 KOSDAQ 금융 N N N N N 2025 0 3 0.00 12214690 6035 101.02 2015 2030 2015 2630 1420 2025 2023.98 0.29 0 -48 2051 2037 2021 2007 1991 2045 2015 7 605 100 1410 5 1 6870000 139 0.00 0.00 12 0.09 0.00 0.00 3275 20240626 -38.17 1978 20241226 2.38 2035 -0.49 20250217 1983 2.12 20250115 3275 -38.17 20240626 1978 2.38 20241226 0.00 N 479880 100 6 억 19803 N N 0 N 00 N
12 20250218 141350 57 100.00 KOSDAQ 금융 N N N N N 2025 0 3 0.00 11305425 5586 93.51 2015 2030 2015 2630 1420 2025 2023.89 0.29 0 -48 2051 2037 2021 2007 1991 2045 2015 7 605 100 1410 5 1 6870000 139 0.00 0.00 12 0.08 0.00 0.00 3275 20240626 -38.17 1978 20241226 2.38 2035 -0.49 20250217 1983 2.12 20250115 3275 -38.17 20240626 1978 2.38 20241226 0.00 N 479880 100 6 억 19803 N N 0 N 00 N