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
450940/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
20250219,161318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,1584860,777,135.13,2040,2040,2035,2650,1430,2040,2039.72,0.00,0,44,2046,2042,2036,2032,2026,2045,2035,5,610,100,1460,5,1,4540000,93,81.60,1.04,12,0.02,25.00,1969.00,2185,20240712,-6.64,1998,20250121,2.10,2070,-1.45,20250113,1998,2.10,20250121,2185,-6.64,20240712,1998,2.10,20250121,0.00,N,450940,100,4 억,,0,N,N,0,N,00,N
20250219,151322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,1584860,777,135.13,2040,2040,2035,2650,1430,2040,2039.72,0.00,0,44,2046,2042,2036,2032,2026,2045,2035,5,610,100,1460,5,1,4540000,93,81.60,1.04,12,0.02,25.00,1969.00,2185,20240712,-6.64,1998,20250121,2.10,2070,-1.45,20250113,1998,2.10,20250121,2185,-6.64,20240712,1998,2.10,20250121,0.00,N,450940,100,4 억,,0,N,N,0,N,00,N
20250219,141318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,1584860,777,135.13,2040,2040,2035,2650,1430,2040,2039.72,0.00,0,44,2046,2042,2036,2032,2026,2045,2035,5,610,100,1460,5,1,4540000,93,81.60,1.04,12,0.02,25.00,1969.00,2185,20240712,-6.64,1998,20250121,2.10,2070,-1.45,20250113,1998,2.10,20250121,2185,-6.64,20240712,1998,2.10,20250121,0.00,N,450940,100,4 억,,0,N,N,0,N,00,N
20250219,131318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,1491240,731,127.13,2040,2040,2040,2650,1430,2040,2040.00,0.00,0,0,2046,2042,2036,2032,2026,2045,2035,5,610,100,1460,5,1,4540000,93,81.60,1.04,12,0.02,25.00,1969.00,2185,20240712,-6.64,1998,20250121,2.10,2070,-1.45,20250113,1998,2.10,20250121,2185,-6.64,20240712,1998,2.10,20250121,0.00,N,450940,100,4 억,,0,N,N,0,N,00,N
20250219,121318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,1491240,731,127.13,2040,2040,2040,2650,1430,2040,2040.00,0.00,0,0,2046,2042,2036,2032,2026,2045,2035,5,610,100,1460,5,1,4540000,93,81.60,1.04,12,0.02,25.00,1969.00,2185,20240712,-6.64,1998,20250121,2.10,2070,-1.45,20250113,1998,2.10,20250121,2185,-6.64,20240712,1998,2.10,20250121,0.00,N,450940,100,4 억,,0,N,N,0,N,00,N
20250219,111319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,1491240,731,127.13,2040,2040,2040,2650,1430,2040,2040.00,0.00,0,0,2046,2042,2036,2032,2026,2045,2035,5,610,100,1460,5,1,4540000,93,81.60,1.04,12,0.02,25.00,1969.00,2185,20240712,-6.64,1998,20250121,2.10,2070,-1.45,20250113,1998,2.10,20250121,2185,-6.64,20240712,1998,2.10,20250121,0.00,N,450940,100,4 억,,0,N,N,0,N,00,N
20250219,101319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,63240,31,5.39,2040,2040,2040,2650,1430,2040,2040.00,0.00,0,0,2046,2042,2036,2032,2026,2045,2035,5,610,100,1460,5,1,4540000,93,81.60,1.04,12,0.00,25.00,1969.00,2185,20240712,-6.64,1998,20250121,2.10,2070,-1.45,20250113,1998,2.10,20250121,2185,-6.64,20240712,1998,2.10,20250121,0.00,N,450940,100,4 억,,0,N,N,0,N,00,N
20250219,091321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,0,0,0.00,0,0,0,2650,1430,2040,0.00,0.00,0,0,2046,2042,2036,2032,2026,2045,2035,5,610,100,1460,5,1,4540000,93,81.60,1.04,12,0.00,25.00,1969.00,2185,20240712,-6.64,1998,20250121,2.10,2070,-1.45,20250113,1998,2.10,20250121,2185,-6.64,20240712,1998,2.10,20250121,0.00,N,450940,100,4 억,,0,N,N,0,N,00,N
20250218,161313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,5,2,0.25,1172700,575,187.30,2035,2040,2030,2645,1425,2035,2039.48,0.00,0,49,2038,2036,2033,2031,2028,2037,2032,5,610,100,1460,5,1,4540000,93,81.60,1.04,12,0.01,25.00,1969.00,2185,20240712,-6.64,1998,20250121,2.10,2070,-1.45,20250113,1998,2.10,20250121,2185,-6.64,20240712,1998,2.10,20250121,0.00,N,450940,100,4 억,,0,N,N,0,N,00,N
20250218,151315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,5,2,0.25,1172700,575,187.30,2035,2040,2030,2645,1425,2035,2039.48,0.00,0,49,2038,2036,2033,2031,2028,2037,2032,5,610,100,1460,5,1,4540000,93,81.60,1.04,12,0.01,25.00,1969.00,2185,20240712,-6.64,1998,20250121,2.10,2070,-1.45,20250113,1998,2.10,20250121,2185,-6.64,20240712,1998,2.10,20250121,0.00,N,450940,100,4 억,,0,N,N,0,N,00,N
20250218,141317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,5,2,0.25,1172700,575,187.30,2035,2040,2030,2645,1425,2035,2039.48,0.00,0,49,2038,2036,2033,2031,2028,2037,2032,5,610,100,1460,5,1,4540000,93,81.60,1.04,12,0.01,25.00,1969.00,2185,20240712,-6.64,1998,20250121,2.10,2070,-1.45,20250113,1998,2.10,20250121,2185,-6.64,20240712,1998,2.10,20250121,0.00,N,450940,100,4 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 161318 57 100.00 KOSDAQ 금융 N N N N N 2040 0 3 0.00 1584860 777 135.13 2040 2040 2035 2650 1430 2040 2039.72 0.00 0 44 2046 2042 2036 2032 2026 2045 2035 5 610 100 1460 5 1 4540000 93 81.60 1.04 12 0.02 25.00 1969.00 2185 20240712 -6.64 1998 20250121 2.10 2070 -1.45 20250113 1998 2.10 20250121 2185 -6.64 20240712 1998 2.10 20250121 0.00 N 450940 100 4 억 0 N N 0 N 00 N
3 20250219 151322 57 100.00 KOSDAQ 금융 N N N N N 2040 0 3 0.00 1584860 777 135.13 2040 2040 2035 2650 1430 2040 2039.72 0.00 0 44 2046 2042 2036 2032 2026 2045 2035 5 610 100 1460 5 1 4540000 93 81.60 1.04 12 0.02 25.00 1969.00 2185 20240712 -6.64 1998 20250121 2.10 2070 -1.45 20250113 1998 2.10 20250121 2185 -6.64 20240712 1998 2.10 20250121 0.00 N 450940 100 4 억 0 N N 0 N 00 N
4 20250219 141318 57 100.00 KOSDAQ 금융 N N N N N 2040 0 3 0.00 1584860 777 135.13 2040 2040 2035 2650 1430 2040 2039.72 0.00 0 44 2046 2042 2036 2032 2026 2045 2035 5 610 100 1460 5 1 4540000 93 81.60 1.04 12 0.02 25.00 1969.00 2185 20240712 -6.64 1998 20250121 2.10 2070 -1.45 20250113 1998 2.10 20250121 2185 -6.64 20240712 1998 2.10 20250121 0.00 N 450940 100 4 억 0 N N 0 N 00 N
5 20250219 131318 57 100.00 KOSDAQ 금융 N N N N N 2040 0 3 0.00 1491240 731 127.13 2040 2040 2040 2650 1430 2040 2040.00 0.00 0 0 2046 2042 2036 2032 2026 2045 2035 5 610 100 1460 5 1 4540000 93 81.60 1.04 12 0.02 25.00 1969.00 2185 20240712 -6.64 1998 20250121 2.10 2070 -1.45 20250113 1998 2.10 20250121 2185 -6.64 20240712 1998 2.10 20250121 0.00 N 450940 100 4 억 0 N N 0 N 00 N
6 20250219 121318 57 100.00 KOSDAQ 금융 N N N N N 2040 0 3 0.00 1491240 731 127.13 2040 2040 2040 2650 1430 2040 2040.00 0.00 0 0 2046 2042 2036 2032 2026 2045 2035 5 610 100 1460 5 1 4540000 93 81.60 1.04 12 0.02 25.00 1969.00 2185 20240712 -6.64 1998 20250121 2.10 2070 -1.45 20250113 1998 2.10 20250121 2185 -6.64 20240712 1998 2.10 20250121 0.00 N 450940 100 4 억 0 N N 0 N 00 N
7 20250219 111319 57 100.00 KOSDAQ 금융 N N N N N 2040 0 3 0.00 1491240 731 127.13 2040 2040 2040 2650 1430 2040 2040.00 0.00 0 0 2046 2042 2036 2032 2026 2045 2035 5 610 100 1460 5 1 4540000 93 81.60 1.04 12 0.02 25.00 1969.00 2185 20240712 -6.64 1998 20250121 2.10 2070 -1.45 20250113 1998 2.10 20250121 2185 -6.64 20240712 1998 2.10 20250121 0.00 N 450940 100 4 억 0 N N 0 N 00 N
8 20250219 101319 57 100.00 KOSDAQ 금융 N N N N N 2040 0 3 0.00 63240 31 5.39 2040 2040 2040 2650 1430 2040 2040.00 0.00 0 0 2046 2042 2036 2032 2026 2045 2035 5 610 100 1460 5 1 4540000 93 81.60 1.04 12 0.00 25.00 1969.00 2185 20240712 -6.64 1998 20250121 2.10 2070 -1.45 20250113 1998 2.10 20250121 2185 -6.64 20240712 1998 2.10 20250121 0.00 N 450940 100 4 억 0 N N 0 N 00 N
9 20250219 091321 57 100.00 KOSDAQ 금융 N N N N N 2040 0 3 0.00 0 0 0.00 0 0 0 2650 1430 2040 0.00 0.00 0 0 2046 2042 2036 2032 2026 2045 2035 5 610 100 1460 5 1 4540000 93 81.60 1.04 12 0.00 25.00 1969.00 2185 20240712 -6.64 1998 20250121 2.10 2070 -1.45 20250113 1998 2.10 20250121 2185 -6.64 20240712 1998 2.10 20250121 0.00 N 450940 100 4 억 0 N N 0 N 00 N
10 20250218 161313 57 100.00 KOSDAQ 금융 N N N N N 2040 5 2 0.25 1172700 575 187.30 2035 2040 2030 2645 1425 2035 2039.48 0.00 0 49 2038 2036 2033 2031 2028 2037 2032 5 610 100 1460 5 1 4540000 93 81.60 1.04 12 0.01 25.00 1969.00 2185 20240712 -6.64 1998 20250121 2.10 2070 -1.45 20250113 1998 2.10 20250121 2185 -6.64 20240712 1998 2.10 20250121 0.00 N 450940 100 4 억 0 N N 0 N 00 N
11 20250218 151315 57 100.00 KOSDAQ 금융 N N N N N 2040 5 2 0.25 1172700 575 187.30 2035 2040 2030 2645 1425 2035 2039.48 0.00 0 49 2038 2036 2033 2031 2028 2037 2032 5 610 100 1460 5 1 4540000 93 81.60 1.04 12 0.01 25.00 1969.00 2185 20240712 -6.64 1998 20250121 2.10 2070 -1.45 20250113 1998 2.10 20250121 2185 -6.64 20240712 1998 2.10 20250121 0.00 N 450940 100 4 억 0 N N 0 N 00 N
12 20250218 141317 57 100.00 KOSDAQ 금융 N N N N N 2040 5 2 0.25 1172700 575 187.30 2035 2040 2030 2645 1425 2035 2039.48 0.00 0 49 2038 2036 2033 2031 2028 2037 2032 5 610 100 1460 5 1 4540000 93 81.60 1.04 12 0.01 25.00 1969.00 2185 20240712 -6.64 1998 20250121 2.10 2070 -1.45 20250113 1998 2.10 20250121 2185 -6.64 20240712 1998 2.10 20250121 0.00 N 450940 100 4 억 0 N N 0 N 00 N