ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
413600/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
20250220,161251,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,0,3,0.00,0,0,0.00,0,0,0,3000,1620,2310,0.00,1.65,0,0,2310,2310,2310,2310,2310,2310,2310,3,690,100,0,5,1,3430000,79,144.38,1.19,12,0.00,16.00,1938.00,3321,20240426,-30.44,1964,20241209,17.62,2545,-9.23,20250131,2100,10.00,20250103,3100,-25.48,20240905,1964,17.62,20241209,0.13,N,413600,100,3 억,,56473,N,N,0,N,00,N
20250220,151257,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,0,3,0.00,0,0,0.00,0,0,0,3000,1620,2310,0.00,1.65,0,0,2310,2310,2310,2310,2310,2310,2310,3,690,100,0,5,1,3430000,79,144.38,1.19,12,0.00,16.00,1938.00,3321,20240426,-30.44,1964,20241209,17.62,2545,-9.23,20250131,2100,10.00,20250103,3100,-25.48,20240905,1964,17.62,20241209,0.13,N,413600,100,3 억,,56473,N,N,0,N,00,N
20250220,141256,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,0,3,0.00,0,0,0.00,0,0,0,3000,1620,2310,0.00,1.65,0,0,2310,2310,2310,2310,2310,2310,2310,3,690,100,0,5,1,3430000,79,144.38,1.19,12,0.00,16.00,1938.00,3321,20240426,-30.44,1964,20241209,17.62,2545,-9.23,20250131,2100,10.00,20250103,3100,-25.48,20240905,1964,17.62,20241209,0.13,N,413600,100,3 억,,56473,N,N,0,N,00,N
20250220,131254,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,0,3,0.00,0,0,0.00,0,0,0,3000,1620,2310,0.00,1.65,0,0,2310,2310,2310,2310,2310,2310,2310,3,690,100,0,5,1,3430000,79,144.38,1.19,12,0.00,16.00,1938.00,3321,20240426,-30.44,1964,20241209,17.62,2545,-9.23,20250131,2100,10.00,20250103,3100,-25.48,20240905,1964,17.62,20241209,0.13,N,413600,100,3 억,,56473,N,N,0,N,00,N
20250220,121255,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,0,3,0.00,0,0,0.00,0,0,0,3000,1620,2310,0.00,1.65,0,0,2310,2310,2310,2310,2310,2310,2310,3,690,100,0,5,1,3430000,79,144.38,1.19,12,0.00,16.00,1938.00,3321,20240426,-30.44,1964,20241209,17.62,2545,-9.23,20250131,2100,10.00,20250103,3100,-25.48,20240905,1964,17.62,20241209,0.13,N,413600,100,3 억,,56473,N,N,0,N,00,N
20250220,111254,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,0,3,0.00,0,0,0.00,0,0,0,3000,1620,2310,0.00,1.65,0,0,2310,2310,2310,2310,2310,2310,2310,3,690,100,0,5,1,3430000,79,144.38,1.19,12,0.00,16.00,1938.00,3321,20240426,-30.44,1964,20241209,17.62,2545,-9.23,20250131,2100,10.00,20250103,3100,-25.48,20240905,1964,17.62,20241209,0.13,N,413600,100,3 억,,56473,N,N,0,N,00,N
20250220,101255,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,0,3,0.00,0,0,0.00,0,0,0,3000,1620,2310,0.00,1.65,0,0,2310,2310,2310,2310,2310,2310,2310,3,690,100,0,5,1,3430000,79,144.38,1.19,12,0.00,16.00,1938.00,3321,20240426,-30.44,1964,20241209,17.62,2545,-9.23,20250131,2100,10.00,20250103,3100,-25.48,20240905,1964,17.62,20241209,0.13,N,413600,100,3 억,,56473,N,N,0,N,00,N
20250220,091258,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,0,3,0.00,0,0,0.00,0,0,0,3000,1620,2310,0.00,1.65,0,0,2310,2310,2310,2310,2310,2310,2310,3,690,100,0,5,1,3430000,79,144.38,1.19,12,0.00,16.00,1938.00,3321,20240426,-30.44,1964,20241209,17.62,2545,-9.23,20250131,2100,10.00,20250103,3100,-25.48,20240905,1964,17.62,20241209,0.13,N,413600,100,3 억,,56473,N,N,0,N,00,N
20250219,161249,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,0,3,0.00,0,0,0.00,0,0,0,3000,1620,2310,0.00,1.65,0,0,2310,2310,2310,2310,2310,2310,2310,3,690,100,0,5,1,3430000,79,144.38,1.19,12,0.00,16.00,1938.00,3321,20240426,-30.44,1964,20241209,17.62,2545,-9.23,20250131,2100,10.00,20250103,3100,-25.48,20240905,1964,17.62,20241209,0.13,N,413600,100,3 억,,56473,N,N,0,N,00,N
20250219,151253,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,0,3,0.00,0,0,0.00,0,0,0,3000,1620,2310,0.00,1.65,0,0,2310,2310,2310,2310,2310,2310,2310,3,690,100,0,5,1,3430000,79,144.38,1.19,12,0.00,16.00,1938.00,3321,20240426,-30.44,1964,20241209,17.62,2545,-9.23,20250131,2100,10.00,20250103,3100,-25.48,20240905,1964,17.62,20241209,0.13,N,413600,100,3 억,,56473,N,N,0,N,00,N
20250219,141249,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,0,3,0.00,0,0,0.00,0,0,0,3000,1620,2310,0.00,1.65,0,0,2310,2310,2310,2310,2310,2310,2310,3,690,100,0,5,1,3430000,79,144.38,1.19,12,0.00,16.00,1938.00,3321,20240426,-30.44,1964,20241209,17.62,2545,-9.23,20250131,2100,10.00,20250103,3100,-25.48,20240905,1964,17.62,20241209,0.13,N,413600,100,3 억,,56473,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 20250220 161251 58 100.00 KOSDAQ 금융 N N N N N 2310 0 3 0.00 0 0 0.00 0 0 0 3000 1620 2310 0.00 1.65 0 0 2310 2310 2310 2310 2310 2310 2310 3 690 100 0 5 1 3430000 79 144.38 1.19 12 0.00 16.00 1938.00 3321 20240426 -30.44 1964 20241209 17.62 2545 -9.23 20250131 2100 10.00 20250103 3100 -25.48 20240905 1964 17.62 20241209 0.13 N 413600 100 3 억 56473 N N 0 N 00 N
3 20250220 151257 58 100.00 KOSDAQ 금융 N N N N N 2310 0 3 0.00 0 0 0.00 0 0 0 3000 1620 2310 0.00 1.65 0 0 2310 2310 2310 2310 2310 2310 2310 3 690 100 0 5 1 3430000 79 144.38 1.19 12 0.00 16.00 1938.00 3321 20240426 -30.44 1964 20241209 17.62 2545 -9.23 20250131 2100 10.00 20250103 3100 -25.48 20240905 1964 17.62 20241209 0.13 N 413600 100 3 억 56473 N N 0 N 00 N
4 20250220 141256 58 100.00 KOSDAQ 금융 N N N N N 2310 0 3 0.00 0 0 0.00 0 0 0 3000 1620 2310 0.00 1.65 0 0 2310 2310 2310 2310 2310 2310 2310 3 690 100 0 5 1 3430000 79 144.38 1.19 12 0.00 16.00 1938.00 3321 20240426 -30.44 1964 20241209 17.62 2545 -9.23 20250131 2100 10.00 20250103 3100 -25.48 20240905 1964 17.62 20241209 0.13 N 413600 100 3 억 56473 N N 0 N 00 N
5 20250220 131254 58 100.00 KOSDAQ 금융 N N N N N 2310 0 3 0.00 0 0 0.00 0 0 0 3000 1620 2310 0.00 1.65 0 0 2310 2310 2310 2310 2310 2310 2310 3 690 100 0 5 1 3430000 79 144.38 1.19 12 0.00 16.00 1938.00 3321 20240426 -30.44 1964 20241209 17.62 2545 -9.23 20250131 2100 10.00 20250103 3100 -25.48 20240905 1964 17.62 20241209 0.13 N 413600 100 3 억 56473 N N 0 N 00 N
6 20250220 121255 58 100.00 KOSDAQ 금융 N N N N N 2310 0 3 0.00 0 0 0.00 0 0 0 3000 1620 2310 0.00 1.65 0 0 2310 2310 2310 2310 2310 2310 2310 3 690 100 0 5 1 3430000 79 144.38 1.19 12 0.00 16.00 1938.00 3321 20240426 -30.44 1964 20241209 17.62 2545 -9.23 20250131 2100 10.00 20250103 3100 -25.48 20240905 1964 17.62 20241209 0.13 N 413600 100 3 억 56473 N N 0 N 00 N
7 20250220 111254 58 100.00 KOSDAQ 금융 N N N N N 2310 0 3 0.00 0 0 0.00 0 0 0 3000 1620 2310 0.00 1.65 0 0 2310 2310 2310 2310 2310 2310 2310 3 690 100 0 5 1 3430000 79 144.38 1.19 12 0.00 16.00 1938.00 3321 20240426 -30.44 1964 20241209 17.62 2545 -9.23 20250131 2100 10.00 20250103 3100 -25.48 20240905 1964 17.62 20241209 0.13 N 413600 100 3 억 56473 N N 0 N 00 N
8 20250220 101255 58 100.00 KOSDAQ 금융 N N N N N 2310 0 3 0.00 0 0 0.00 0 0 0 3000 1620 2310 0.00 1.65 0 0 2310 2310 2310 2310 2310 2310 2310 3 690 100 0 5 1 3430000 79 144.38 1.19 12 0.00 16.00 1938.00 3321 20240426 -30.44 1964 20241209 17.62 2545 -9.23 20250131 2100 10.00 20250103 3100 -25.48 20240905 1964 17.62 20241209 0.13 N 413600 100 3 억 56473 N N 0 N 00 N
9 20250220 091258 58 100.00 KOSDAQ 금융 N N N N N 2310 0 3 0.00 0 0 0.00 0 0 0 3000 1620 2310 0.00 1.65 0 0 2310 2310 2310 2310 2310 2310 2310 3 690 100 0 5 1 3430000 79 144.38 1.19 12 0.00 16.00 1938.00 3321 20240426 -30.44 1964 20241209 17.62 2545 -9.23 20250131 2100 10.00 20250103 3100 -25.48 20240905 1964 17.62 20241209 0.13 N 413600 100 3 억 56473 N N 0 N 00 N
10 20250219 161249 58 100.00 KOSDAQ 금융 N N N N N 2310 0 3 0.00 0 0 0.00 0 0 0 3000 1620 2310 0.00 1.65 0 0 2310 2310 2310 2310 2310 2310 2310 3 690 100 0 5 1 3430000 79 144.38 1.19 12 0.00 16.00 1938.00 3321 20240426 -30.44 1964 20241209 17.62 2545 -9.23 20250131 2100 10.00 20250103 3100 -25.48 20240905 1964 17.62 20241209 0.13 N 413600 100 3 억 56473 N N 0 N 00 N
11 20250219 151253 58 100.00 KOSDAQ 금융 N N N N N 2310 0 3 0.00 0 0 0.00 0 0 0 3000 1620 2310 0.00 1.65 0 0 2310 2310 2310 2310 2310 2310 2310 3 690 100 0 5 1 3430000 79 144.38 1.19 12 0.00 16.00 1938.00 3321 20240426 -30.44 1964 20241209 17.62 2545 -9.23 20250131 2100 10.00 20250103 3100 -25.48 20240905 1964 17.62 20241209 0.13 N 413600 100 3 억 56473 N N 0 N 00 N
12 20250219 141249 58 100.00 KOSDAQ 금융 N N N N N 2310 0 3 0.00 0 0 0.00 0 0 0 3000 1620 2310 0.00 1.65 0 0 2310 2310 2310 2310 2310 2310 2310 3 690 100 0 5 1 3430000 79 144.38 1.19 12 0.00 16.00 1938.00 3321 20240426 -30.44 1964 20241209 17.62 2545 -9.23 20250131 2100 10.00 20250103 3100 -25.48 20240905 1964 17.62 20241209 0.13 N 413600 100 3 억 56473 N N 0 N 00 N