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
451700/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
20250219,161319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,18084505,8961,188.18,2020,2025,2015,2625,1415,2020,2018.13,0.23,0,-171,2026,2022,2016,2012,2006,2025,2015,14,605,100,1490,5,1,14350000,290,50.50,1.02,12,0.06,40.00,1971.00,2040,20240910,-0.98,1868,20241113,8.14,2025,-0.25,20250219,1970,2.54,20250102,2040,-0.98,20240910,1868,8.14,20241113,0.00,N,451700,100,14 억,,32750,N,N,0,N,00,N
20250219,151323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,17844125,8842,185.68,2020,2025,2015,2625,1415,2020,2018.11,0.23,0,-171,2026,2022,2016,2012,2006,2025,2015,14,605,100,1490,5,1,14350000,290,50.50,1.02,12,0.06,40.00,1971.00,2040,20240910,-0.98,1868,20241113,8.14,2025,-0.25,20250219,1970,2.54,20250102,2040,-0.98,20240910,1868,8.14,20241113,0.00,N,451700,100,14 억,,32750,N,N,0,N,00,N
20250219,141319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,17842105,8841,185.66,2020,2025,2015,2625,1415,2020,2018.11,0.23,0,-171,2026,2022,2016,2012,2006,2025,2015,14,605,100,1490,5,1,14350000,289,50.38,1.02,12,0.06,40.00,1971.00,2040,20240910,-1.23,1868,20241113,7.87,2025,-0.49,20250219,1970,2.28,20250102,2040,-1.23,20240910,1868,7.87,20241113,0.00,N,451700,100,14 억,,32750,N,N,0,N,00,N
20250219,131319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,12435860,6158,129.32,2020,2025,2015,2625,1415,2020,2019.46,0.23,0,-171,2026,2022,2016,2012,2006,2025,2015,14,605,100,1490,5,1,14350000,289,50.38,1.02,12,0.04,40.00,1971.00,2040,20240910,-1.23,1868,20241113,7.87,2025,-0.49,20250219,1970,2.28,20250102,2040,-1.23,20240910,1868,7.87,20241113,0.00,N,451700,100,14 억,,32750,N,N,0,N,00,N
20250219,121319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,11428360,5658,118.82,2020,2025,2015,2625,1415,2020,2019.86,0.23,0,-171,2026,2022,2016,2012,2006,2025,2015,14,605,100,1490,5,1,14350000,289,50.38,1.02,12,0.04,40.00,1971.00,2040,20240910,-1.23,1868,20241113,7.87,2025,-0.49,20250219,1970,2.28,20250102,2040,-1.23,20240910,1868,7.87,20241113,0.00,N,451700,100,14 억,,32750,N,N,0,N,00,N
20250219,111320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,11319550,5604,117.68,2020,2025,2015,2625,1415,2020,2019.91,0.23,0,-117,2026,2022,2016,2012,2006,2025,2015,14,605,100,1490,5,1,14350000,290,50.50,1.02,12,0.04,40.00,1971.00,2040,20240910,-0.98,1868,20241113,8.14,2025,-0.25,20250219,1970,2.54,20250102,2040,-0.98,20240910,1868,8.14,20241113,0.00,N,451700,100,14 억,,32750,N,N,0,N,00,N
20250219,101320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,10319650,5109,107.29,2020,2025,2015,2625,1415,2020,2019.90,0.23,0,-31,2026,2022,2016,2012,2006,2025,2015,14,605,100,1490,5,1,14350000,290,50.50,1.02,12,0.04,40.00,1971.00,2040,20240910,-0.98,1868,20241113,8.14,2025,-0.25,20250219,1970,2.54,20250102,2040,-0.98,20240910,1868,8.14,20241113,0.00,N,451700,100,14 억,,32750,N,N,0,N,00,N
20250219,091322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,1432185,709,14.89,2020,2025,2020,2625,1415,2020,2020.01,0.23,0,-20,2026,2022,2016,2012,2006,2025,2015,14,605,100,1490,5,1,14350000,291,50.62,1.03,12,0.00,40.00,1971.00,2040,20240910,-0.74,1868,20241113,8.40,2025,0.00,20250219,1970,2.79,20250102,2040,-0.74,20240910,1868,8.40,20241113,0.00,N,451700,100,14 억,,32750,N,N,0,N,00,N
20250218,161315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,9585755,4762,7.57,2010,2020,2010,2625,1415,2020,2012.97,0.23,0,-20,2033,2026,2013,2006,1993,2030,2010,14,605,100,1490,5,1,14350000,290,50.50,1.02,12,0.03,40.00,1971.00,2040,20240910,-0.98,1868,20241113,8.14,2020,0.00,20250217,1970,2.54,20250102,2040,-0.98,20240910,1868,8.14,20241113,0.00,N,451700,100,14 억,,32750,N,N,0,N,00,N
20250218,151316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,9585755,4762,7.57,2010,2020,2010,2625,1415,2020,2012.97,0.23,0,-20,2033,2026,2013,2006,1993,2030,2010,14,605,100,1490,5,1,14350000,290,50.50,1.02,12,0.03,40.00,1971.00,2040,20240910,-0.98,1868,20241113,8.14,2020,0.00,20250217,1970,2.54,20250102,2040,-0.98,20240910,1868,8.14,20241113,0.00,N,451700,100,14 억,,32750,N,N,0,N,00,N
20250218,141318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,9585755,4762,7.57,2010,2020,2010,2625,1415,2020,2012.97,0.23,0,-20,2033,2026,2013,2006,1993,2030,2010,14,605,100,1490,5,1,14350000,290,50.50,1.02,12,0.03,40.00,1971.00,2040,20240910,-0.98,1868,20241113,8.14,2020,0.00,20250217,1970,2.54,20250102,2040,-0.98,20240910,1868,8.14,20241113,0.00,N,451700,100,14 억,,32750,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 161319 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 18084505 8961 188.18 2020 2025 2015 2625 1415 2020 2018.13 0.23 0 -171 2026 2022 2016 2012 2006 2025 2015 14 605 100 1490 5 1 14350000 290 50.50 1.02 12 0.06 40.00 1971.00 2040 20240910 -0.98 1868 20241113 8.14 2025 -0.25 20250219 1970 2.54 20250102 2040 -0.98 20240910 1868 8.14 20241113 0.00 N 451700 100 14 억 32750 N N 0 N 00 N
3 20250219 151323 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 17844125 8842 185.68 2020 2025 2015 2625 1415 2020 2018.11 0.23 0 -171 2026 2022 2016 2012 2006 2025 2015 14 605 100 1490 5 1 14350000 290 50.50 1.02 12 0.06 40.00 1971.00 2040 20240910 -0.98 1868 20241113 8.14 2025 -0.25 20250219 1970 2.54 20250102 2040 -0.98 20240910 1868 8.14 20241113 0.00 N 451700 100 14 억 32750 N N 0 N 00 N
4 20250219 141319 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 17842105 8841 185.66 2020 2025 2015 2625 1415 2020 2018.11 0.23 0 -171 2026 2022 2016 2012 2006 2025 2015 14 605 100 1490 5 1 14350000 289 50.38 1.02 12 0.06 40.00 1971.00 2040 20240910 -1.23 1868 20241113 7.87 2025 -0.49 20250219 1970 2.28 20250102 2040 -1.23 20240910 1868 7.87 20241113 0.00 N 451700 100 14 억 32750 N N 0 N 00 N
5 20250219 131319 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 12435860 6158 129.32 2020 2025 2015 2625 1415 2020 2019.46 0.23 0 -171 2026 2022 2016 2012 2006 2025 2015 14 605 100 1490 5 1 14350000 289 50.38 1.02 12 0.04 40.00 1971.00 2040 20240910 -1.23 1868 20241113 7.87 2025 -0.49 20250219 1970 2.28 20250102 2040 -1.23 20240910 1868 7.87 20241113 0.00 N 451700 100 14 억 32750 N N 0 N 00 N
6 20250219 121319 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 11428360 5658 118.82 2020 2025 2015 2625 1415 2020 2019.86 0.23 0 -171 2026 2022 2016 2012 2006 2025 2015 14 605 100 1490 5 1 14350000 289 50.38 1.02 12 0.04 40.00 1971.00 2040 20240910 -1.23 1868 20241113 7.87 2025 -0.49 20250219 1970 2.28 20250102 2040 -1.23 20240910 1868 7.87 20241113 0.00 N 451700 100 14 억 32750 N N 0 N 00 N
7 20250219 111320 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 11319550 5604 117.68 2020 2025 2015 2625 1415 2020 2019.91 0.23 0 -117 2026 2022 2016 2012 2006 2025 2015 14 605 100 1490 5 1 14350000 290 50.50 1.02 12 0.04 40.00 1971.00 2040 20240910 -0.98 1868 20241113 8.14 2025 -0.25 20250219 1970 2.54 20250102 2040 -0.98 20240910 1868 8.14 20241113 0.00 N 451700 100 14 억 32750 N N 0 N 00 N
8 20250219 101320 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 10319650 5109 107.29 2020 2025 2015 2625 1415 2020 2019.90 0.23 0 -31 2026 2022 2016 2012 2006 2025 2015 14 605 100 1490 5 1 14350000 290 50.50 1.02 12 0.04 40.00 1971.00 2040 20240910 -0.98 1868 20241113 8.14 2025 -0.25 20250219 1970 2.54 20250102 2040 -0.98 20240910 1868 8.14 20241113 0.00 N 451700 100 14 억 32750 N N 0 N 00 N
9 20250219 091322 57 100.00 KOSDAQ 금융 N N N N N 2025 5 2 0.25 1432185 709 14.89 2020 2025 2020 2625 1415 2020 2020.01 0.23 0 -20 2026 2022 2016 2012 2006 2025 2015 14 605 100 1490 5 1 14350000 291 50.62 1.03 12 0.00 40.00 1971.00 2040 20240910 -0.74 1868 20241113 8.40 2025 0.00 20250219 1970 2.79 20250102 2040 -0.74 20240910 1868 8.40 20241113 0.00 N 451700 100 14 억 32750 N N 0 N 00 N
10 20250218 161315 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 9585755 4762 7.57 2010 2020 2010 2625 1415 2020 2012.97 0.23 0 -20 2033 2026 2013 2006 1993 2030 2010 14 605 100 1490 5 1 14350000 290 50.50 1.02 12 0.03 40.00 1971.00 2040 20240910 -0.98 1868 20241113 8.14 2020 0.00 20250217 1970 2.54 20250102 2040 -0.98 20240910 1868 8.14 20241113 0.00 N 451700 100 14 억 32750 N N 0 N 00 N
11 20250218 151316 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 9585755 4762 7.57 2010 2020 2010 2625 1415 2020 2012.97 0.23 0 -20 2033 2026 2013 2006 1993 2030 2010 14 605 100 1490 5 1 14350000 290 50.50 1.02 12 0.03 40.00 1971.00 2040 20240910 -0.98 1868 20241113 8.14 2020 0.00 20250217 1970 2.54 20250102 2040 -0.98 20240910 1868 8.14 20241113 0.00 N 451700 100 14 억 32750 N N 0 N 00 N
12 20250218 141318 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 9585755 4762 7.57 2010 2020 2010 2625 1415 2020 2012.97 0.23 0 -20 2033 2026 2013 2006 1993 2030 2010 14 605 100 1490 5 1 14350000 290 50.50 1.02 12 0.03 40.00 1971.00 2040 20240910 -0.98 1868 20241113 8.14 2020 0.00 20250217 1970 2.54 20250102 2040 -0.98 20240910 1868 8.14 20241113 0.00 N 451700 100 14 억 32750 N N 0 N 00 N