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
482690/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
20250219,161353,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2025,-5,5,-0.25,96600310,47584,448.52,2025,2035,2025,2635,1425,2030,2030.10,0.00,0,811,2043,2036,2028,2021,2013,2040,2025,6,605,100,1420,5,1,5615000,114,0.00,0.00,12,0.85,0.00,0.00,2035,20250211,-0.49,1983,20241209,2.12,2035,0.00,20250211,1990,1.76,20250102,2035,-0.49,20250211,1983,2.12,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N
20250219,151358,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2030,0,3,0.00,91956110,45296,426.96,2025,2035,2025,2635,1425,2030,2030.12,0.00,0,899,2043,2036,2028,2021,2013,2040,2025,6,605,100,1420,5,1,5615000,114,0.00,0.00,12,0.81,0.00,0.00,2035,20250211,-0.25,1983,20241209,2.37,2035,0.00,20250211,1990,2.01,20250102,2035,-0.25,20250211,1983,2.37,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N
20250219,141354,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2030,0,3,0.00,58871275,28998,273.33,2025,2035,2025,2635,1425,2030,2030.18,0.00,0,815,2043,2036,2028,2021,2013,2040,2025,6,605,100,1420,5,1,5615000,114,0.00,0.00,12,0.52,0.00,0.00,2035,20250211,-0.25,1983,20241209,2.37,2035,0.00,20250211,1990,2.01,20250102,2035,-0.25,20250211,1983,2.37,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N
20250219,131353,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2030,0,3,0.00,47171125,23234,219.00,2025,2035,2025,2635,1425,2030,2030.26,0.00,0,218,2043,2036,2028,2021,2013,2040,2025,6,605,100,1420,5,1,5615000,114,0.00,0.00,12,0.41,0.00,0.00,2035,20250211,-0.25,1983,20241209,2.37,2035,0.00,20250211,1990,2.01,20250102,2035,-0.25,20250211,1983,2.37,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N
20250219,121353,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2030,0,3,0.00,38452715,18939,178.52,2025,2035,2025,2635,1425,2030,2030.35,0.00,0,218,2043,2036,2028,2021,2013,2040,2025,6,605,100,1420,5,1,5615000,114,0.00,0.00,12,0.34,0.00,0.00,2035,20250211,-0.25,1983,20241209,2.37,2035,0.00,20250211,1990,2.01,20250102,2035,-0.25,20250211,1983,2.37,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N
20250219,111355,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2030,0,3,0.00,11917790,5867,55.30,2025,2035,2025,2635,1425,2030,2031.33,0.00,0,213,2043,2036,2028,2021,2013,2040,2025,6,605,100,1420,5,1,5615000,114,0.00,0.00,12,0.10,0.00,0.00,2035,20250211,-0.25,1983,20241209,2.37,2035,0.00,20250211,1990,2.01,20250102,2035,-0.25,20250211,1983,2.37,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N
20250219,101354,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2030,0,3,0.00,4896315,2408,22.70,2025,2035,2025,2635,1425,2030,2033.35,0.00,0,213,2043,2036,2028,2021,2013,2040,2025,6,605,100,1420,5,1,5615000,114,0.00,0.00,12,0.04,0.00,0.00,2035,20250211,-0.25,1983,20241209,2.37,2035,0.00,20250211,1990,2.01,20250102,2035,-0.25,20250211,1983,2.37,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N
20250219,091357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,64825,32,0.30,2025,2030,2025,2635,1425,2030,2025.78,0.00,0,27,2043,2036,2028,2021,2013,2040,2025,6,605,100,1420,5,1,5615000,114,0.00,0.00,12,0.00,0.00,0.00,2035,20250211,-0.49,1983,20241209,2.12,2035,-0.49,20250211,1990,1.76,20250102,2035,-0.49,20250211,1983,2.12,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N
20250218,161349,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2030,5,2,0.25,21554270,10609,92.49,2020,2035,2020,2630,1420,2025,2031.70,0.00,0,-4,2035,2030,2025,2020,2015,2032,2022,6,605,100,1410,5,1,5615000,114,0.00,0.00,12,0.19,0.00,0.00,2035,20250211,-0.25,1983,20241209,2.37,2035,0.00,20250211,1990,2.01,20250102,2035,-0.25,20250211,1983,2.37,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N
20250218,151350,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2030,5,2,0.25,21320820,10494,91.49,2020,2035,2020,2630,1420,2025,2031.72,0.00,0,0,2035,2030,2025,2020,2015,2032,2022,6,605,100,1410,5,1,5615000,114,0.00,0.00,12,0.19,0.00,0.00,2035,20250211,-0.25,1983,20241209,2.37,2035,0.00,20250211,1990,2.01,20250102,2035,-0.25,20250211,1983,2.37,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N
20250218,141352,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2035,10,2,0.49,20181740,9933,86.60,2020,2035,2020,2630,1420,2025,2031.79,0.00,0,0,2035,2030,2025,2020,2015,2032,2022,6,605,100,1410,5,1,5615000,114,0.00,0.00,12,0.18,0.00,0.00,2035,20250211,0.00,1983,20241209,2.62,2035,0.00,20250211,1990,2.26,20250102,2035,0.00,20250211,1983,2.62,20241209,0.00,N,482690,100,5 억,,0,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 161353 57 100.00 KOSDAQ 신고가 금융 N N N N N 2025 -5 5 -0.25 96600310 47584 448.52 2025 2035 2025 2635 1425 2030 2030.10 0.00 0 811 2043 2036 2028 2021 2013 2040 2025 6 605 100 1420 5 1 5615000 114 0.00 0.00 12 0.85 0.00 0.00 2035 20250211 -0.49 1983 20241209 2.12 2035 0.00 20250211 1990 1.76 20250102 2035 -0.49 20250211 1983 2.12 20241209 0.00 N 482690 100 5 억 0 N N 0 N 00 N
3 20250219 151358 57 100.00 KOSDAQ 신고가 금융 N N N N N 2030 0 3 0.00 91956110 45296 426.96 2025 2035 2025 2635 1425 2030 2030.12 0.00 0 899 2043 2036 2028 2021 2013 2040 2025 6 605 100 1420 5 1 5615000 114 0.00 0.00 12 0.81 0.00 0.00 2035 20250211 -0.25 1983 20241209 2.37 2035 0.00 20250211 1990 2.01 20250102 2035 -0.25 20250211 1983 2.37 20241209 0.00 N 482690 100 5 억 0 N N 0 N 00 N
4 20250219 141354 57 100.00 KOSDAQ 신고가 금융 N N N N N 2030 0 3 0.00 58871275 28998 273.33 2025 2035 2025 2635 1425 2030 2030.18 0.00 0 815 2043 2036 2028 2021 2013 2040 2025 6 605 100 1420 5 1 5615000 114 0.00 0.00 12 0.52 0.00 0.00 2035 20250211 -0.25 1983 20241209 2.37 2035 0.00 20250211 1990 2.01 20250102 2035 -0.25 20250211 1983 2.37 20241209 0.00 N 482690 100 5 억 0 N N 0 N 00 N
5 20250219 131353 57 100.00 KOSDAQ 신고가 금융 N N N N N 2030 0 3 0.00 47171125 23234 219.00 2025 2035 2025 2635 1425 2030 2030.26 0.00 0 218 2043 2036 2028 2021 2013 2040 2025 6 605 100 1420 5 1 5615000 114 0.00 0.00 12 0.41 0.00 0.00 2035 20250211 -0.25 1983 20241209 2.37 2035 0.00 20250211 1990 2.01 20250102 2035 -0.25 20250211 1983 2.37 20241209 0.00 N 482690 100 5 억 0 N N 0 N 00 N
6 20250219 121353 57 100.00 KOSDAQ 신고가 금융 N N N N N 2030 0 3 0.00 38452715 18939 178.52 2025 2035 2025 2635 1425 2030 2030.35 0.00 0 218 2043 2036 2028 2021 2013 2040 2025 6 605 100 1420 5 1 5615000 114 0.00 0.00 12 0.34 0.00 0.00 2035 20250211 -0.25 1983 20241209 2.37 2035 0.00 20250211 1990 2.01 20250102 2035 -0.25 20250211 1983 2.37 20241209 0.00 N 482690 100 5 억 0 N N 0 N 00 N
7 20250219 111355 57 100.00 KOSDAQ 신고가 금융 N N N N N 2030 0 3 0.00 11917790 5867 55.30 2025 2035 2025 2635 1425 2030 2031.33 0.00 0 213 2043 2036 2028 2021 2013 2040 2025 6 605 100 1420 5 1 5615000 114 0.00 0.00 12 0.10 0.00 0.00 2035 20250211 -0.25 1983 20241209 2.37 2035 0.00 20250211 1990 2.01 20250102 2035 -0.25 20250211 1983 2.37 20241209 0.00 N 482690 100 5 억 0 N N 0 N 00 N
8 20250219 101354 57 100.00 KOSDAQ 신고가 금융 N N N N N 2030 0 3 0.00 4896315 2408 22.70 2025 2035 2025 2635 1425 2030 2033.35 0.00 0 213 2043 2036 2028 2021 2013 2040 2025 6 605 100 1420 5 1 5615000 114 0.00 0.00 12 0.04 0.00 0.00 2035 20250211 -0.25 1983 20241209 2.37 2035 0.00 20250211 1990 2.01 20250102 2035 -0.25 20250211 1983 2.37 20241209 0.00 N 482690 100 5 억 0 N N 0 N 00 N
9 20250219 091357 57 100.00 KOSDAQ 금융 N N N N N 2025 -5 5 -0.25 64825 32 0.30 2025 2030 2025 2635 1425 2030 2025.78 0.00 0 27 2043 2036 2028 2021 2013 2040 2025 6 605 100 1420 5 1 5615000 114 0.00 0.00 12 0.00 0.00 0.00 2035 20250211 -0.49 1983 20241209 2.12 2035 -0.49 20250211 1990 1.76 20250102 2035 -0.49 20250211 1983 2.12 20241209 0.00 N 482690 100 5 억 0 N N 0 N 00 N
10 20250218 161349 57 100.00 KOSDAQ 신고가 금융 N N N N N 2030 5 2 0.25 21554270 10609 92.49 2020 2035 2020 2630 1420 2025 2031.70 0.00 0 -4 2035 2030 2025 2020 2015 2032 2022 6 605 100 1410 5 1 5615000 114 0.00 0.00 12 0.19 0.00 0.00 2035 20250211 -0.25 1983 20241209 2.37 2035 0.00 20250211 1990 2.01 20250102 2035 -0.25 20250211 1983 2.37 20241209 0.00 N 482690 100 5 억 0 N N 0 N 00 N
11 20250218 151350 57 100.00 KOSDAQ 신고가 금융 N N N N N 2030 5 2 0.25 21320820 10494 91.49 2020 2035 2020 2630 1420 2025 2031.72 0.00 0 0 2035 2030 2025 2020 2015 2032 2022 6 605 100 1410 5 1 5615000 114 0.00 0.00 12 0.19 0.00 0.00 2035 20250211 -0.25 1983 20241209 2.37 2035 0.00 20250211 1990 2.01 20250102 2035 -0.25 20250211 1983 2.37 20241209 0.00 N 482690 100 5 억 0 N N 0 N 00 N
12 20250218 141352 57 100.00 KOSDAQ 신고가 금융 N N N N N 2035 10 2 0.49 20181740 9933 86.60 2020 2035 2020 2630 1420 2025 2031.79 0.00 0 0 2035 2030 2025 2020 2015 2032 2022 6 605 100 1410 5 1 5615000 114 0.00 0.00 12 0.18 0.00 0.00 2035 20250211 0.00 1983 20241209 2.62 2035 0.00 20250211 1990 2.26 20250102 2035 0.00 20250211 1983 2.62 20241209 0.00 N 482690 100 5 억 0 N N 0 N 00 N