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
487720/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
20250219,161355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,22933260,11283,152.33,2025,2035,2025,2645,1425,2035,2032.55,0.02,0,9,2041,2037,2031,2027,2021,2040,2030,4,610,100,1420,5,1,4230000,86,0.00,0.00,12,0.27,0.00,0.00,3200,20241220,-36.41,1930,20241220,5.44,2040,-0.25,20250217,1936,5.11,20250102,3200,-36.41,20241220,1930,5.44,20241220,0.00,N,487720,100,4 억,,896,N,N,0,N,00,N
20250219,151400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,22933260,11283,152.33,2025,2035,2025,2645,1425,2035,2032.55,0.02,0,9,2041,2037,2031,2027,2021,2040,2030,4,610,100,1420,5,1,4230000,86,0.00,0.00,12,0.27,0.00,0.00,3200,20241220,-36.41,1930,20241220,5.44,2040,-0.25,20250217,1936,5.11,20250102,3200,-36.41,20241220,1930,5.44,20241220,0.00,N,487720,100,4 억,,896,N,N,0,N,00,N
20250219,141355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,6695790,3302,44.58,2025,2035,2025,2645,1425,2035,2027.80,0.02,0,-198,2041,2037,2031,2027,2021,2040,2030,4,610,100,1420,5,1,4230000,86,0.00,0.00,12,0.08,0.00,0.00,3200,20241220,-36.56,1930,20241220,5.18,2040,-0.49,20250217,1936,4.86,20250102,3200,-36.56,20241220,1930,5.18,20241220,0.00,N,487720,100,4 억,,896,N,N,0,N,00,N
20250219,131355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,4968260,2451,33.09,2025,2035,2025,2645,1425,2035,2027.03,0.02,0,-198,2041,2037,2031,2027,2021,2040,2030,4,610,100,1420,5,1,4230000,86,0.00,0.00,12,0.06,0.00,0.00,3200,20241220,-36.56,1930,20241220,5.18,2040,-0.49,20250217,1936,4.86,20250102,3200,-36.56,20241220,1930,5.18,20241220,0.00,N,487720,100,4 억,,896,N,N,0,N,00,N
20250219,121355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,3317540,1638,22.11,2025,2035,2025,2645,1425,2035,2025.36,0.02,0,0,2041,2037,2031,2027,2021,2040,2030,4,610,100,1420,5,1,4230000,86,0.00,0.00,12,0.04,0.00,0.00,3200,20241220,-36.56,1930,20241220,5.18,2040,-0.49,20250217,1936,4.86,20250102,3200,-36.56,20241220,1930,5.18,20241220,0.00,N,487720,100,4 억,,896,N,N,0,N,00,N
20250219,111356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,3248520,1604,21.66,2025,2035,2025,2645,1425,2035,2025.26,0.02,0,0,2041,2037,2031,2027,2021,2040,2030,4,610,100,1420,5,1,4230000,86,0.00,0.00,12,0.04,0.00,0.00,3200,20241220,-36.56,1930,20241220,5.18,2040,-0.49,20250217,1936,4.86,20250102,3200,-36.56,20241220,1930,5.18,20241220,0.00,N,487720,100,4 억,,896,N,N,0,N,00,N
20250219,101356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-10,5,-0.49,3126720,1544,20.85,2025,2035,2025,2645,1425,2035,2025.08,0.02,0,0,2041,2037,2031,2027,2021,2040,2030,4,610,100,1420,5,1,4230000,86,0.00,0.00,12,0.04,0.00,0.00,3200,20241220,-36.72,1930,20241220,4.92,2040,-0.74,20250217,1936,4.60,20250102,3200,-36.72,20241220,1930,4.92,20241220,0.00,N,487720,100,4 억,,896,N,N,0,N,00,N
20250219,091359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-10,5,-0.49,2025,1,0.01,2025,2025,2025,2645,1425,2035,2025.00,0.02,0,0,2041,2037,2031,2027,2021,2040,2030,4,610,100,1420,5,1,4230000,86,0.00,0.00,12,0.00,0.00,0.00,3200,20241220,-36.72,1930,20241220,4.92,2040,-0.74,20250217,1936,4.60,20250102,3200,-36.72,20241220,1930,4.92,20241220,0.00,N,487720,100,4 억,,896,N,N,0,N,00,N
20250218,161351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,15054370,7407,29.54,2030,2035,2025,2635,1425,2030,2032.45,0.02,0,197,2046,2037,2031,2022,2016,2035,2020,4,605,100,1420,5,1,4230000,86,0.00,0.00,12,0.18,0.00,0.00,3200,20241220,-36.41,1930,20241220,5.44,2040,-0.25,20250217,1936,5.11,20250102,3200,-36.41,20241220,1930,5.44,20241220,0.00,N,487720,100,4 억,,699,N,N,0,N,00,N
20250218,151351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,6655925,3280,13.08,2030,2035,2025,2635,1425,2030,2029.25,0.02,0,197,2046,2037,2031,2022,2016,2035,2020,4,605,100,1420,5,1,4230000,86,0.00,0.00,12,0.08,0.00,0.00,3200,20241220,-36.56,1930,20241220,5.18,2040,-0.49,20250217,1936,4.86,20250102,3200,-36.56,20241220,1930,5.18,20241220,0.00,N,487720,100,4 억,,699,N,N,0,N,00,N
20250218,141354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,5326275,2625,10.47,2030,2035,2025,2635,1425,2030,2029.06,0.02,0,197,2046,2037,2031,2022,2016,2035,2020,4,605,100,1420,5,1,4230000,86,0.00,0.00,12,0.06,0.00,0.00,3200,20241220,-36.56,1930,20241220,5.18,2040,-0.49,20250217,1936,4.86,20250102,3200,-36.56,20241220,1930,5.18,20241220,0.00,N,487720,100,4 억,,699,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 161355 57 100.00 KOSDAQ 금융 N N N N N 2035 0 3 0.00 22933260 11283 152.33 2025 2035 2025 2645 1425 2035 2032.55 0.02 0 9 2041 2037 2031 2027 2021 2040 2030 4 610 100 1420 5 1 4230000 86 0.00 0.00 12 0.27 0.00 0.00 3200 20241220 -36.41 1930 20241220 5.44 2040 -0.25 20250217 1936 5.11 20250102 3200 -36.41 20241220 1930 5.44 20241220 0.00 N 487720 100 4 억 896 N N 0 N 00 N
3 20250219 151400 57 100.00 KOSDAQ 금융 N N N N N 2035 0 3 0.00 22933260 11283 152.33 2025 2035 2025 2645 1425 2035 2032.55 0.02 0 9 2041 2037 2031 2027 2021 2040 2030 4 610 100 1420 5 1 4230000 86 0.00 0.00 12 0.27 0.00 0.00 3200 20241220 -36.41 1930 20241220 5.44 2040 -0.25 20250217 1936 5.11 20250102 3200 -36.41 20241220 1930 5.44 20241220 0.00 N 487720 100 4 억 896 N N 0 N 00 N
4 20250219 141355 57 100.00 KOSDAQ 금융 N N N N N 2030 -5 5 -0.25 6695790 3302 44.58 2025 2035 2025 2645 1425 2035 2027.80 0.02 0 -198 2041 2037 2031 2027 2021 2040 2030 4 610 100 1420 5 1 4230000 86 0.00 0.00 12 0.08 0.00 0.00 3200 20241220 -36.56 1930 20241220 5.18 2040 -0.49 20250217 1936 4.86 20250102 3200 -36.56 20241220 1930 5.18 20241220 0.00 N 487720 100 4 억 896 N N 0 N 00 N
5 20250219 131355 57 100.00 KOSDAQ 금융 N N N N N 2030 -5 5 -0.25 4968260 2451 33.09 2025 2035 2025 2645 1425 2035 2027.03 0.02 0 -198 2041 2037 2031 2027 2021 2040 2030 4 610 100 1420 5 1 4230000 86 0.00 0.00 12 0.06 0.00 0.00 3200 20241220 -36.56 1930 20241220 5.18 2040 -0.49 20250217 1936 4.86 20250102 3200 -36.56 20241220 1930 5.18 20241220 0.00 N 487720 100 4 억 896 N N 0 N 00 N
6 20250219 121355 57 100.00 KOSDAQ 금융 N N N N N 2030 -5 5 -0.25 3317540 1638 22.11 2025 2035 2025 2645 1425 2035 2025.36 0.02 0 0 2041 2037 2031 2027 2021 2040 2030 4 610 100 1420 5 1 4230000 86 0.00 0.00 12 0.04 0.00 0.00 3200 20241220 -36.56 1930 20241220 5.18 2040 -0.49 20250217 1936 4.86 20250102 3200 -36.56 20241220 1930 5.18 20241220 0.00 N 487720 100 4 억 896 N N 0 N 00 N
7 20250219 111356 57 100.00 KOSDAQ 금융 N N N N N 2030 -5 5 -0.25 3248520 1604 21.66 2025 2035 2025 2645 1425 2035 2025.26 0.02 0 0 2041 2037 2031 2027 2021 2040 2030 4 610 100 1420 5 1 4230000 86 0.00 0.00 12 0.04 0.00 0.00 3200 20241220 -36.56 1930 20241220 5.18 2040 -0.49 20250217 1936 4.86 20250102 3200 -36.56 20241220 1930 5.18 20241220 0.00 N 487720 100 4 억 896 N N 0 N 00 N
8 20250219 101356 57 100.00 KOSDAQ 금융 N N N N N 2025 -10 5 -0.49 3126720 1544 20.85 2025 2035 2025 2645 1425 2035 2025.08 0.02 0 0 2041 2037 2031 2027 2021 2040 2030 4 610 100 1420 5 1 4230000 86 0.00 0.00 12 0.04 0.00 0.00 3200 20241220 -36.72 1930 20241220 4.92 2040 -0.74 20250217 1936 4.60 20250102 3200 -36.72 20241220 1930 4.92 20241220 0.00 N 487720 100 4 억 896 N N 0 N 00 N
9 20250219 091359 57 100.00 KOSDAQ 금융 N N N N N 2025 -10 5 -0.49 2025 1 0.01 2025 2025 2025 2645 1425 2035 2025.00 0.02 0 0 2041 2037 2031 2027 2021 2040 2030 4 610 100 1420 5 1 4230000 86 0.00 0.00 12 0.00 0.00 0.00 3200 20241220 -36.72 1930 20241220 4.92 2040 -0.74 20250217 1936 4.60 20250102 3200 -36.72 20241220 1930 4.92 20241220 0.00 N 487720 100 4 억 896 N N 0 N 00 N
10 20250218 161351 57 100.00 KOSDAQ 금융 N N N N N 2035 5 2 0.25 15054370 7407 29.54 2030 2035 2025 2635 1425 2030 2032.45 0.02 0 197 2046 2037 2031 2022 2016 2035 2020 4 605 100 1420 5 1 4230000 86 0.00 0.00 12 0.18 0.00 0.00 3200 20241220 -36.41 1930 20241220 5.44 2040 -0.25 20250217 1936 5.11 20250102 3200 -36.41 20241220 1930 5.44 20241220 0.00 N 487720 100 4 억 699 N N 0 N 00 N
11 20250218 151351 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 6655925 3280 13.08 2030 2035 2025 2635 1425 2030 2029.25 0.02 0 197 2046 2037 2031 2022 2016 2035 2020 4 605 100 1420 5 1 4230000 86 0.00 0.00 12 0.08 0.00 0.00 3200 20241220 -36.56 1930 20241220 5.18 2040 -0.49 20250217 1936 4.86 20250102 3200 -36.56 20241220 1930 5.18 20241220 0.00 N 487720 100 4 억 699 N N 0 N 00 N
12 20250218 141354 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 5326275 2625 10.47 2030 2035 2025 2635 1425 2030 2029.06 0.02 0 197 2046 2037 2031 2022 2016 2035 2020 4 605 100 1420 5 1 4230000 86 0.00 0.00 12 0.06 0.00 0.00 3200 20241220 -36.56 1930 20241220 5.18 2040 -0.49 20250217 1936 4.86 20250102 3200 -36.56 20241220 1930 5.18 20241220 0.00 N 487720 100 4 억 699 N N 0 N 00 N