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
430700/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
20250219,161259,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,43440520,20561,97.21,2115,2115,2110,2745,1485,2115,2112.76,0.06,0,0,2121,2117,2111,2107,2101,2120,2110,5,630,100,0,5,1,5240000,111,41.47,1.04,12,0.39,51.00,2033.00,2415,20240409,-12.42,2070,20241115,2.17,2115,0.00,20250217,2080,1.68,20250102,2415,-12.42,20240409,2070,2.17,20241115,0.00,N,430700,100,5 억,,3163,N,N,0,N,00,N
20250219,151303,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,43415140,20549,97.15,2115,2115,2110,2745,1485,2115,2112.76,0.06,0,0,2121,2117,2111,2107,2101,2120,2110,5,630,100,0,5,1,5240000,111,41.47,1.04,12,0.39,51.00,2033.00,2415,20240409,-12.42,2070,20241115,2.17,2115,0.00,20250217,2080,1.68,20250102,2415,-12.42,20240409,2070,2.17,20241115,0.00,N,430700,100,5 억,,3163,N,N,0,N,00,N
20250219,141259,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,21776575,10318,48.78,2115,2115,2110,2745,1485,2115,2110.54,0.06,0,0,2121,2117,2111,2107,2101,2120,2110,5,630,100,0,5,1,5240000,111,41.47,1.04,12,0.20,51.00,2033.00,2415,20240409,-12.42,2070,20241115,2.17,2115,0.00,20250217,2080,1.68,20250102,2415,-12.42,20240409,2070,2.17,20241115,0.00,N,430700,100,5 억,,3163,N,N,0,N,00,N
20250219,131259,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,2364570,1118,5.29,2115,2115,2115,2745,1485,2115,2115.00,0.06,0,0,2121,2117,2111,2107,2101,2120,2110,5,630,100,0,5,1,5240000,111,41.47,1.04,12,0.02,51.00,2033.00,2415,20240409,-12.42,2070,20241115,2.17,2115,0.00,20250217,2080,1.68,20250102,2415,-12.42,20240409,2070,2.17,20241115,0.00,N,430700,100,5 억,,3163,N,N,0,N,00,N
20250219,121259,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,2364570,1118,5.29,2115,2115,2115,2745,1485,2115,2115.00,0.06,0,0,2121,2117,2111,2107,2101,2120,2110,5,630,100,0,5,1,5240000,111,41.47,1.04,12,0.02,51.00,2033.00,2415,20240409,-12.42,2070,20241115,2.17,2115,0.00,20250217,2080,1.68,20250102,2415,-12.42,20240409,2070,2.17,20241115,0.00,N,430700,100,5 억,,3163,N,N,0,N,00,N
20250219,111300,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,2364570,1118,5.29,2115,2115,2115,2745,1485,2115,2115.00,0.06,0,0,2121,2117,2111,2107,2101,2120,2110,5,630,100,0,5,1,5240000,111,41.47,1.04,12,0.02,51.00,2033.00,2415,20240409,-12.42,2070,20241115,2.17,2115,0.00,20250217,2080,1.68,20250102,2415,-12.42,20240409,2070,2.17,20241115,0.00,N,430700,100,5 억,,3163,N,N,0,N,00,N
20250219,101301,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,0,0,0.00,0,0,0,2745,1485,2115,0.00,0.06,0,0,2121,2117,2111,2107,2101,2120,2110,5,630,100,0,5,1,5240000,111,41.47,1.04,12,0.00,51.00,2033.00,2415,20240409,-12.42,2070,20241115,2.17,2115,0.00,20250217,2080,1.68,20250102,2415,-12.42,20240409,2070,2.17,20241115,0.00,N,430700,100,5 억,,3163,N,N,0,N,00,N
20250219,091303,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,0,0,0.00,0,0,0,2745,1485,2115,0.00,0.06,0,0,2121,2117,2111,2107,2101,2120,2110,5,630,100,0,5,1,5240000,111,41.47,1.04,12,0.00,51.00,2033.00,2415,20240409,-12.42,2070,20241115,2.17,2115,0.00,20250217,2080,1.68,20250102,2415,-12.42,20240409,2070,2.17,20241115,0.00,N,430700,100,5 억,,3163,N,N,0,N,00,N
20250218,161255,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,10,2,0.48,44601000,21151,31.75,2110,2115,2105,2735,1475,2105,2108.69,0.04,0,1003,2118,2111,2108,2101,2098,2110,2100,5,630,100,0,5,1,5240000,111,41.47,1.04,12,0.40,51.00,2033.00,2415,20240409,-12.42,2070,20241115,2.17,2115,0.00,20250217,2080,1.68,20250102,2415,-12.42,20240409,2070,2.17,20241115,0.00,N,430700,100,5 억,,2160,N,N,0,N,00,N
20250218,151256,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,10,2,0.48,44575620,21139,31.74,2110,2115,2105,2735,1475,2105,2108.69,0.04,0,1003,2118,2111,2108,2101,2098,2110,2100,5,630,100,0,5,1,5240000,111,41.47,1.04,12,0.40,51.00,2033.00,2415,20240409,-12.42,2070,20241115,2.17,2115,0.00,20250217,2080,1.68,20250102,2415,-12.42,20240409,2070,2.17,20241115,0.00,N,430700,100,5 억,,2160,N,N,0,N,00,N
20250218,141258,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,28773030,13652,20.50,2110,2110,2105,2735,1475,2105,2107.61,0.04,0,0,2118,2111,2108,2101,2098,2110,2100,5,630,100,0,5,1,5240000,110,41.27,1.04,12,0.26,51.00,2033.00,2415,20240409,-12.84,2070,20241115,1.69,2115,-0.47,20250217,2080,1.20,20250102,2415,-12.84,20240409,2070,1.69,20241115,0.00,N,430700,100,5 억,,2160,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 161259 51 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 43440520 20561 97.21 2115 2115 2110 2745 1485 2115 2112.76 0.06 0 0 2121 2117 2111 2107 2101 2120 2110 5 630 100 0 5 1 5240000 111 41.47 1.04 12 0.39 51.00 2033.00 2415 20240409 -12.42 2070 20241115 2.17 2115 0.00 20250217 2080 1.68 20250102 2415 -12.42 20240409 2070 2.17 20241115 0.00 N 430700 100 5 억 3163 N N 0 N 00 N
3 20250219 151303 51 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 43415140 20549 97.15 2115 2115 2110 2745 1485 2115 2112.76 0.06 0 0 2121 2117 2111 2107 2101 2120 2110 5 630 100 0 5 1 5240000 111 41.47 1.04 12 0.39 51.00 2033.00 2415 20240409 -12.42 2070 20241115 2.17 2115 0.00 20250217 2080 1.68 20250102 2415 -12.42 20240409 2070 2.17 20241115 0.00 N 430700 100 5 억 3163 N N 0 N 00 N
4 20250219 141259 51 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 21776575 10318 48.78 2115 2115 2110 2745 1485 2115 2110.54 0.06 0 0 2121 2117 2111 2107 2101 2120 2110 5 630 100 0 5 1 5240000 111 41.47 1.04 12 0.20 51.00 2033.00 2415 20240409 -12.42 2070 20241115 2.17 2115 0.00 20250217 2080 1.68 20250102 2415 -12.42 20240409 2070 2.17 20241115 0.00 N 430700 100 5 억 3163 N N 0 N 00 N
5 20250219 131259 51 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 2364570 1118 5.29 2115 2115 2115 2745 1485 2115 2115.00 0.06 0 0 2121 2117 2111 2107 2101 2120 2110 5 630 100 0 5 1 5240000 111 41.47 1.04 12 0.02 51.00 2033.00 2415 20240409 -12.42 2070 20241115 2.17 2115 0.00 20250217 2080 1.68 20250102 2415 -12.42 20240409 2070 2.17 20241115 0.00 N 430700 100 5 억 3163 N N 0 N 00 N
6 20250219 121259 51 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 2364570 1118 5.29 2115 2115 2115 2745 1485 2115 2115.00 0.06 0 0 2121 2117 2111 2107 2101 2120 2110 5 630 100 0 5 1 5240000 111 41.47 1.04 12 0.02 51.00 2033.00 2415 20240409 -12.42 2070 20241115 2.17 2115 0.00 20250217 2080 1.68 20250102 2415 -12.42 20240409 2070 2.17 20241115 0.00 N 430700 100 5 억 3163 N N 0 N 00 N
7 20250219 111300 51 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 2364570 1118 5.29 2115 2115 2115 2745 1485 2115 2115.00 0.06 0 0 2121 2117 2111 2107 2101 2120 2110 5 630 100 0 5 1 5240000 111 41.47 1.04 12 0.02 51.00 2033.00 2415 20240409 -12.42 2070 20241115 2.17 2115 0.00 20250217 2080 1.68 20250102 2415 -12.42 20240409 2070 2.17 20241115 0.00 N 430700 100 5 억 3163 N N 0 N 00 N
8 20250219 101301 51 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 0 0 0.00 0 0 0 2745 1485 2115 0.00 0.06 0 0 2121 2117 2111 2107 2101 2120 2110 5 630 100 0 5 1 5240000 111 41.47 1.04 12 0.00 51.00 2033.00 2415 20240409 -12.42 2070 20241115 2.17 2115 0.00 20250217 2080 1.68 20250102 2415 -12.42 20240409 2070 2.17 20241115 0.00 N 430700 100 5 억 3163 N N 0 N 00 N
9 20250219 091303 51 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 0 0 0.00 0 0 0 2745 1485 2115 0.00 0.06 0 0 2121 2117 2111 2107 2101 2120 2110 5 630 100 0 5 1 5240000 111 41.47 1.04 12 0.00 51.00 2033.00 2415 20240409 -12.42 2070 20241115 2.17 2115 0.00 20250217 2080 1.68 20250102 2415 -12.42 20240409 2070 2.17 20241115 0.00 N 430700 100 5 억 3163 N N 0 N 00 N
10 20250218 161255 51 100.00 KOSDAQ 금융 N N N N N 2115 10 2 0.48 44601000 21151 31.75 2110 2115 2105 2735 1475 2105 2108.69 0.04 0 1003 2118 2111 2108 2101 2098 2110 2100 5 630 100 0 5 1 5240000 111 41.47 1.04 12 0.40 51.00 2033.00 2415 20240409 -12.42 2070 20241115 2.17 2115 0.00 20250217 2080 1.68 20250102 2415 -12.42 20240409 2070 2.17 20241115 0.00 N 430700 100 5 억 2160 N N 0 N 00 N
11 20250218 151256 51 100.00 KOSDAQ 금융 N N N N N 2115 10 2 0.48 44575620 21139 31.74 2110 2115 2105 2735 1475 2105 2108.69 0.04 0 1003 2118 2111 2108 2101 2098 2110 2100 5 630 100 0 5 1 5240000 111 41.47 1.04 12 0.40 51.00 2033.00 2415 20240409 -12.42 2070 20241115 2.17 2115 0.00 20250217 2080 1.68 20250102 2415 -12.42 20240409 2070 2.17 20241115 0.00 N 430700 100 5 억 2160 N N 0 N 00 N
12 20250218 141258 51 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 28773030 13652 20.50 2110 2110 2105 2735 1475 2105 2107.61 0.04 0 0 2118 2111 2108 2101 2098 2110 2100 5 630 100 0 5 1 5240000 110 41.27 1.04 12 0.26 51.00 2033.00 2415 20240409 -12.84 2070 20241115 1.69 2115 -0.47 20250217 2080 1.20 20250102 2415 -12.84 20240409 2070 1.69 20241115 0.00 N 430700 100 5 억 2160 N N 0 N 00 N