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
454750/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
20250219,161324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,10,2,0.50,33242620,16456,500.33,2020,2025,2020,2610,1410,2010,2020.09,0.03,0,9383,2023,2016,2013,2006,2003,2015,2005,7,600,100,1400,5,1,7202000,145,87.83,1.05,12,0.23,23.00,1932.00,2215,20240510,-8.80,1970,20241226,2.54,2035,-0.74,20250213,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,N,454750,100,7 억,,2023,N,N,0,N,00,N
20250219,151329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,10,2,0.50,33242620,16456,500.33,2020,2025,2020,2610,1410,2010,2020.09,0.03,0,9383,2023,2016,2013,2006,2003,2015,2005,7,600,100,1400,5,1,7202000,145,87.83,1.05,12,0.23,23.00,1932.00,2215,20240510,-8.80,1970,20241226,2.54,2035,-0.74,20250213,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,N,454750,100,7 억,,2023,N,N,0,N,00,N
20250219,141324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,10,2,0.50,33242620,16456,500.33,2020,2025,2020,2610,1410,2010,2020.09,0.03,0,9383,2023,2016,2013,2006,2003,2015,2005,7,600,100,1400,5,1,7202000,145,87.83,1.05,12,0.23,23.00,1932.00,2215,20240510,-8.80,1970,20241226,2.54,2035,-0.74,20250213,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,N,454750,100,7 억,,2023,N,N,0,N,00,N
20250219,131324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,15,2,0.75,29200600,14455,439.50,2020,2025,2020,2610,1410,2010,2020.10,0.03,0,7382,2023,2016,2013,2006,2003,2015,2005,7,600,100,1400,5,1,7202000,146,88.04,1.05,12,0.20,23.00,1932.00,2215,20240510,-8.58,1970,20241226,2.79,2035,-0.49,20250213,1980,2.27,20250113,2215,-8.58,20240510,1970,2.79,20241226,0.00,N,454750,100,7 억,,2023,N,N,0,N,00,N
20250219,121324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,10,2,0.50,28593100,14155,430.37,2020,2020,2020,2610,1410,2010,2020.00,0.03,0,7382,2023,2016,2013,2006,2003,2015,2005,7,600,100,1400,5,1,7202000,145,87.83,1.05,12,0.20,23.00,1932.00,2215,20240510,-8.80,1970,20241226,2.54,2035,-0.74,20250213,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,N,454750,100,7 억,,2023,N,N,0,N,00,N
20250219,111325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,10,2,0.50,20513100,10155,308.76,2020,2020,2020,2610,1410,2010,2020.00,0.03,0,3382,2023,2016,2013,2006,2003,2015,2005,7,600,100,1400,5,1,7202000,145,87.83,1.05,12,0.14,23.00,1932.00,2215,20240510,-8.80,1970,20241226,2.54,2035,-0.74,20250213,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,N,454750,100,7 억,,2023,N,N,0,N,00,N
20250219,101325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,10,2,0.50,12249280,6064,184.37,2020,2020,2020,2610,1410,2010,2020.00,0.03,0,91,2023,2016,2013,2006,2003,2015,2005,7,600,100,1400,5,1,7202000,145,87.83,1.05,12,0.08,23.00,1932.00,2215,20240510,-8.80,1970,20241226,2.54,2035,-0.74,20250213,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,N,454750,100,7 억,,2023,N,N,0,N,00,N
20250219,091327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,10,2,0.50,214120,106,3.22,2020,2020,2020,2610,1410,2010,2020.00,0.03,0,91,2023,2016,2013,2006,2003,2015,2005,7,600,100,1400,5,1,7202000,145,87.83,1.05,12,0.00,23.00,1932.00,2215,20240510,-8.80,1970,20241226,2.54,2035,-0.74,20250213,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,N,454750,100,7 억,,2023,N,N,0,N,00,N
20250218,161320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-10,5,-0.50,6619505,3289,265.89,2020,2020,2010,2625,1415,2020,2012.62,0.03,0,-7,2020,2020,2020,2020,2020,2020,2020,7,605,100,1410,5,1,7202000,145,87.39,1.04,12,0.05,23.00,1932.00,2215,20240510,-9.26,1970,20241226,2.03,2035,-1.23,20250213,1980,1.52,20250113,2215,-9.26,20240510,1970,2.03,20241226,0.00,N,454750,100,7 억,,2030,N,N,0,N,00,N
20250218,151321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-10,5,-0.50,6299915,3130,253.03,2020,2020,2010,2625,1415,2020,2012.75,0.03,0,152,2020,2020,2020,2020,2020,2020,2020,7,605,100,1410,5,1,7202000,145,87.39,1.04,12,0.04,23.00,1932.00,2215,20240510,-9.26,1970,20241226,2.03,2035,-1.23,20250213,1980,1.52,20250113,2215,-9.26,20240510,1970,2.03,20241226,0.00,N,454750,100,7 억,,2030,N,N,0,N,00,N
20250218,141323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,3465815,1720,139.05,2020,2020,2015,2625,1415,2020,2015.01,0.03,0,152,2020,2020,2020,2020,2020,2020,2020,7,605,100,1410,5,1,7202000,145,87.61,1.04,12,0.02,23.00,1932.00,2215,20240510,-9.03,1970,20241226,2.28,2035,-0.98,20250213,1980,1.77,20250113,2215,-9.03,20240510,1970,2.28,20241226,0.00,N,454750,100,7 억,,2030,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 161324 57 100.00 KOSDAQ 금융 N N N N N 2020 10 2 0.50 33242620 16456 500.33 2020 2025 2020 2610 1410 2010 2020.09 0.03 0 9383 2023 2016 2013 2006 2003 2015 2005 7 600 100 1400 5 1 7202000 145 87.83 1.05 12 0.23 23.00 1932.00 2215 20240510 -8.80 1970 20241226 2.54 2035 -0.74 20250213 1980 2.02 20250113 2215 -8.80 20240510 1970 2.54 20241226 0.00 N 454750 100 7 억 2023 N N 0 N 00 N
3 20250219 151329 57 100.00 KOSDAQ 금융 N N N N N 2020 10 2 0.50 33242620 16456 500.33 2020 2025 2020 2610 1410 2010 2020.09 0.03 0 9383 2023 2016 2013 2006 2003 2015 2005 7 600 100 1400 5 1 7202000 145 87.83 1.05 12 0.23 23.00 1932.00 2215 20240510 -8.80 1970 20241226 2.54 2035 -0.74 20250213 1980 2.02 20250113 2215 -8.80 20240510 1970 2.54 20241226 0.00 N 454750 100 7 억 2023 N N 0 N 00 N
4 20250219 141324 57 100.00 KOSDAQ 금융 N N N N N 2020 10 2 0.50 33242620 16456 500.33 2020 2025 2020 2610 1410 2010 2020.09 0.03 0 9383 2023 2016 2013 2006 2003 2015 2005 7 600 100 1400 5 1 7202000 145 87.83 1.05 12 0.23 23.00 1932.00 2215 20240510 -8.80 1970 20241226 2.54 2035 -0.74 20250213 1980 2.02 20250113 2215 -8.80 20240510 1970 2.54 20241226 0.00 N 454750 100 7 억 2023 N N 0 N 00 N
5 20250219 131324 57 100.00 KOSDAQ 금융 N N N N N 2025 15 2 0.75 29200600 14455 439.50 2020 2025 2020 2610 1410 2010 2020.10 0.03 0 7382 2023 2016 2013 2006 2003 2015 2005 7 600 100 1400 5 1 7202000 146 88.04 1.05 12 0.20 23.00 1932.00 2215 20240510 -8.58 1970 20241226 2.79 2035 -0.49 20250213 1980 2.27 20250113 2215 -8.58 20240510 1970 2.79 20241226 0.00 N 454750 100 7 억 2023 N N 0 N 00 N
6 20250219 121324 57 100.00 KOSDAQ 금융 N N N N N 2020 10 2 0.50 28593100 14155 430.37 2020 2020 2020 2610 1410 2010 2020.00 0.03 0 7382 2023 2016 2013 2006 2003 2015 2005 7 600 100 1400 5 1 7202000 145 87.83 1.05 12 0.20 23.00 1932.00 2215 20240510 -8.80 1970 20241226 2.54 2035 -0.74 20250213 1980 2.02 20250113 2215 -8.80 20240510 1970 2.54 20241226 0.00 N 454750 100 7 억 2023 N N 0 N 00 N
7 20250219 111325 57 100.00 KOSDAQ 금융 N N N N N 2020 10 2 0.50 20513100 10155 308.76 2020 2020 2020 2610 1410 2010 2020.00 0.03 0 3382 2023 2016 2013 2006 2003 2015 2005 7 600 100 1400 5 1 7202000 145 87.83 1.05 12 0.14 23.00 1932.00 2215 20240510 -8.80 1970 20241226 2.54 2035 -0.74 20250213 1980 2.02 20250113 2215 -8.80 20240510 1970 2.54 20241226 0.00 N 454750 100 7 억 2023 N N 0 N 00 N
8 20250219 101325 57 100.00 KOSDAQ 금융 N N N N N 2020 10 2 0.50 12249280 6064 184.37 2020 2020 2020 2610 1410 2010 2020.00 0.03 0 91 2023 2016 2013 2006 2003 2015 2005 7 600 100 1400 5 1 7202000 145 87.83 1.05 12 0.08 23.00 1932.00 2215 20240510 -8.80 1970 20241226 2.54 2035 -0.74 20250213 1980 2.02 20250113 2215 -8.80 20240510 1970 2.54 20241226 0.00 N 454750 100 7 억 2023 N N 0 N 00 N
9 20250219 091327 57 100.00 KOSDAQ 금융 N N N N N 2020 10 2 0.50 214120 106 3.22 2020 2020 2020 2610 1410 2010 2020.00 0.03 0 91 2023 2016 2013 2006 2003 2015 2005 7 600 100 1400 5 1 7202000 145 87.83 1.05 12 0.00 23.00 1932.00 2215 20240510 -8.80 1970 20241226 2.54 2035 -0.74 20250213 1980 2.02 20250113 2215 -8.80 20240510 1970 2.54 20241226 0.00 N 454750 100 7 억 2023 N N 0 N 00 N
10 20250218 161320 57 100.00 KOSDAQ 금융 N N N N N 2010 -10 5 -0.50 6619505 3289 265.89 2020 2020 2010 2625 1415 2020 2012.62 0.03 0 -7 2020 2020 2020 2020 2020 2020 2020 7 605 100 1410 5 1 7202000 145 87.39 1.04 12 0.05 23.00 1932.00 2215 20240510 -9.26 1970 20241226 2.03 2035 -1.23 20250213 1980 1.52 20250113 2215 -9.26 20240510 1970 2.03 20241226 0.00 N 454750 100 7 억 2030 N N 0 N 00 N
11 20250218 151321 57 100.00 KOSDAQ 금융 N N N N N 2010 -10 5 -0.50 6299915 3130 253.03 2020 2020 2010 2625 1415 2020 2012.75 0.03 0 152 2020 2020 2020 2020 2020 2020 2020 7 605 100 1410 5 1 7202000 145 87.39 1.04 12 0.04 23.00 1932.00 2215 20240510 -9.26 1970 20241226 2.03 2035 -1.23 20250213 1980 1.52 20250113 2215 -9.26 20240510 1970 2.03 20241226 0.00 N 454750 100 7 억 2030 N N 0 N 00 N
12 20250218 141323 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 3465815 1720 139.05 2020 2020 2015 2625 1415 2020 2015.01 0.03 0 152 2020 2020 2020 2020 2020 2020 2020 7 605 100 1410 5 1 7202000 145 87.61 1.04 12 0.02 23.00 1932.00 2215 20240510 -9.03 1970 20241226 2.28 2035 -0.98 20250213 1980 1.77 20250113 2215 -9.03 20240510 1970 2.28 20241226 0.00 N 454750 100 7 억 2030 N N 0 N 00 N