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
462020/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
20250220,161335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,5612880,2792,228.48,2000,2020,2000,2615,1415,2015,2010.34,0.09,0,0,2021,2017,2016,2012,2011,2017,2012,4,600,100,1450,5,1,4345000,88,95.95,1.05,12,0.06,21.00,1927.00,2130,20240621,-5.40,1952,20241226,3.23,2020,0.00,20250217,1974,2.08,20250117,2130,-5.40,20240621,1952,3.23,20241226,0.00,N,462020,100,4 억,,3894,N,N,0,N,00,N
20250220,151342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,5373095,2673,218.74,2000,2020,2000,2615,1415,2015,2010.14,0.09,0,0,2021,2017,2016,2012,2011,2017,2012,4,600,100,1450,5,1,4345000,88,95.95,1.05,12,0.06,21.00,1927.00,2130,20240621,-5.40,1952,20241226,3.23,2020,0.00,20250217,1974,2.08,20250117,2130,-5.40,20240621,1952,3.23,20241226,0.00,N,462020,100,4 억,,3894,N,N,0,N,00,N
20250220,141341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,2327920,1158,94.76,2000,2020,2000,2615,1415,2015,2010.29,0.09,0,0,2021,2017,2016,2012,2011,2017,2012,4,600,100,1450,5,1,4345000,88,96.19,1.05,12,0.03,21.00,1927.00,2130,20240621,-5.16,1952,20241226,3.48,2020,0.00,20250217,1974,2.33,20250117,2130,-5.16,20240621,1952,3.48,20241226,0.00,N,462020,100,4 억,,3894,N,N,0,N,00,N
20250220,131338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,2327920,1158,94.76,2000,2020,2000,2615,1415,2015,2010.29,0.09,0,0,2021,2017,2016,2012,2011,2017,2012,4,600,100,1450,5,1,4345000,88,96.19,1.05,12,0.03,21.00,1927.00,2130,20240621,-5.16,1952,20241226,3.48,2020,0.00,20250217,1974,2.33,20250117,2130,-5.16,20240621,1952,3.48,20241226,0.00,N,462020,100,4 억,,3894,N,N,0,N,00,N
20250220,121340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,2327920,1158,94.76,2000,2020,2000,2615,1415,2015,2010.29,0.09,0,0,2021,2017,2016,2012,2011,2017,2012,4,600,100,1450,5,1,4345000,88,96.19,1.05,12,0.03,21.00,1927.00,2130,20240621,-5.16,1952,20241226,3.48,2020,0.00,20250217,1974,2.33,20250117,2130,-5.16,20240621,1952,3.48,20241226,0.00,N,462020,100,4 억,,3894,N,N,0,N,00,N
20250220,111338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,2317820,1153,94.35,2000,2020,2000,2615,1415,2015,2010.25,0.09,0,0,2021,2017,2016,2012,2011,2017,2012,4,600,100,1450,5,1,4345000,87,95.71,1.04,12,0.03,21.00,1927.00,2130,20240621,-5.63,1952,20241226,2.97,2020,0.00,20250217,1974,1.82,20250117,2130,-5.63,20240621,1952,2.97,20241226,0.00,N,462020,100,4 억,,3894,N,N,0,N,00,N
20250220,101340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,1135940,565,46.24,2000,2020,2000,2615,1415,2015,2010.51,0.09,0,0,2021,2017,2016,2012,2011,2017,2012,4,600,100,1450,5,1,4345000,87,95.71,1.04,12,0.01,21.00,1927.00,2130,20240621,-5.63,1952,20241226,2.97,2020,0.00,20250217,1974,1.82,20250117,2130,-5.63,20240621,1952,2.97,20241226,0.00,N,462020,100,4 억,,3894,N,N,0,N,00,N
20250220,091343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,28180,14,1.15,2000,2020,2000,2615,1415,2015,2012.86,0.09,0,0,2021,2017,2016,2012,2011,2017,2012,4,600,100,1450,5,1,4345000,88,96.19,1.05,12,0.00,21.00,1927.00,2130,20240621,-5.16,1952,20241226,3.48,2020,0.00,20250217,1974,2.33,20250117,2130,-5.16,20240621,1952,3.48,20241226,0.00,N,462020,100,4 억,,3894,N,N,0,N,00,N
20250219,161333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,2462550,1222,1246.94,2015,2020,2015,2625,1415,2020,2015.18,0.09,0,102,2033,2026,2013,2006,1993,2030,2010,4,605,100,1450,5,1,4345000,88,95.95,1.05,12,0.03,21.00,1927.00,2130,20240621,-5.40,1952,20241226,3.23,2020,0.00,20250217,1974,2.08,20250117,2130,-5.40,20240621,1952,3.23,20241226,0.00,N,462020,100,4 억,,3894,N,N,0,N,00,N
20250219,151338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,2323515,1153,1176.53,2015,2020,2015,2625,1415,2020,2015.19,0.09,0,102,2033,2026,2013,2006,1993,2030,2010,4,605,100,1450,5,1,4345000,88,95.95,1.05,12,0.03,21.00,1927.00,2130,20240621,-5.40,1952,20241226,3.23,2020,0.00,20250217,1974,2.08,20250117,2130,-5.40,20240621,1952,3.23,20241226,0.00,N,462020,100,4 억,,3894,N,N,0,N,00,N
20250219,141334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,2323515,1153,1176.53,2015,2020,2015,2625,1415,2020,2015.19,0.09,0,102,2033,2026,2013,2006,1993,2030,2010,4,605,100,1450,5,1,4345000,88,95.95,1.05,12,0.03,21.00,1927.00,2130,20240621,-5.40,1952,20241226,3.23,2020,0.00,20250217,1974,2.08,20250117,2130,-5.40,20240621,1952,3.23,20241226,0.00,N,462020,100,4 억,,3894,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 161335 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 5612880 2792 228.48 2000 2020 2000 2615 1415 2015 2010.34 0.09 0 0 2021 2017 2016 2012 2011 2017 2012 4 600 100 1450 5 1 4345000 88 95.95 1.05 12 0.06 21.00 1927.00 2130 20240621 -5.40 1952 20241226 3.23 2020 0.00 20250217 1974 2.08 20250117 2130 -5.40 20240621 1952 3.23 20241226 0.00 N 462020 100 4 억 3894 N N 0 N 00 N
3 20250220 151342 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 5373095 2673 218.74 2000 2020 2000 2615 1415 2015 2010.14 0.09 0 0 2021 2017 2016 2012 2011 2017 2012 4 600 100 1450 5 1 4345000 88 95.95 1.05 12 0.06 21.00 1927.00 2130 20240621 -5.40 1952 20241226 3.23 2020 0.00 20250217 1974 2.08 20250117 2130 -5.40 20240621 1952 3.23 20241226 0.00 N 462020 100 4 억 3894 N N 0 N 00 N
4 20250220 141341 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 2327920 1158 94.76 2000 2020 2000 2615 1415 2015 2010.29 0.09 0 0 2021 2017 2016 2012 2011 2017 2012 4 600 100 1450 5 1 4345000 88 96.19 1.05 12 0.03 21.00 1927.00 2130 20240621 -5.16 1952 20241226 3.48 2020 0.00 20250217 1974 2.33 20250117 2130 -5.16 20240621 1952 3.48 20241226 0.00 N 462020 100 4 억 3894 N N 0 N 00 N
5 20250220 131338 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 2327920 1158 94.76 2000 2020 2000 2615 1415 2015 2010.29 0.09 0 0 2021 2017 2016 2012 2011 2017 2012 4 600 100 1450 5 1 4345000 88 96.19 1.05 12 0.03 21.00 1927.00 2130 20240621 -5.16 1952 20241226 3.48 2020 0.00 20250217 1974 2.33 20250117 2130 -5.16 20240621 1952 3.48 20241226 0.00 N 462020 100 4 억 3894 N N 0 N 00 N
6 20250220 121340 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 2327920 1158 94.76 2000 2020 2000 2615 1415 2015 2010.29 0.09 0 0 2021 2017 2016 2012 2011 2017 2012 4 600 100 1450 5 1 4345000 88 96.19 1.05 12 0.03 21.00 1927.00 2130 20240621 -5.16 1952 20241226 3.48 2020 0.00 20250217 1974 2.33 20250117 2130 -5.16 20240621 1952 3.48 20241226 0.00 N 462020 100 4 억 3894 N N 0 N 00 N
7 20250220 111338 57 100.00 KOSDAQ 금융 N N N N N 2010 -5 5 -0.25 2317820 1153 94.35 2000 2020 2000 2615 1415 2015 2010.25 0.09 0 0 2021 2017 2016 2012 2011 2017 2012 4 600 100 1450 5 1 4345000 87 95.71 1.04 12 0.03 21.00 1927.00 2130 20240621 -5.63 1952 20241226 2.97 2020 0.00 20250217 1974 1.82 20250117 2130 -5.63 20240621 1952 2.97 20241226 0.00 N 462020 100 4 억 3894 N N 0 N 00 N
8 20250220 101340 57 100.00 KOSDAQ 금융 N N N N N 2010 -5 5 -0.25 1135940 565 46.24 2000 2020 2000 2615 1415 2015 2010.51 0.09 0 0 2021 2017 2016 2012 2011 2017 2012 4 600 100 1450 5 1 4345000 87 95.71 1.04 12 0.01 21.00 1927.00 2130 20240621 -5.63 1952 20241226 2.97 2020 0.00 20250217 1974 1.82 20250117 2130 -5.63 20240621 1952 2.97 20241226 0.00 N 462020 100 4 억 3894 N N 0 N 00 N
9 20250220 091343 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 28180 14 1.15 2000 2020 2000 2615 1415 2015 2012.86 0.09 0 0 2021 2017 2016 2012 2011 2017 2012 4 600 100 1450 5 1 4345000 88 96.19 1.05 12 0.00 21.00 1927.00 2130 20240621 -5.16 1952 20241226 3.48 2020 0.00 20250217 1974 2.33 20250117 2130 -5.16 20240621 1952 3.48 20241226 0.00 N 462020 100 4 억 3894 N N 0 N 00 N
10 20250219 161333 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 2462550 1222 1246.94 2015 2020 2015 2625 1415 2020 2015.18 0.09 0 102 2033 2026 2013 2006 1993 2030 2010 4 605 100 1450 5 1 4345000 88 95.95 1.05 12 0.03 21.00 1927.00 2130 20240621 -5.40 1952 20241226 3.23 2020 0.00 20250217 1974 2.08 20250117 2130 -5.40 20240621 1952 3.23 20241226 0.00 N 462020 100 4 억 3894 N N 0 N 00 N
11 20250219 151338 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 2323515 1153 1176.53 2015 2020 2015 2625 1415 2020 2015.19 0.09 0 102 2033 2026 2013 2006 1993 2030 2010 4 605 100 1450 5 1 4345000 88 95.95 1.05 12 0.03 21.00 1927.00 2130 20240621 -5.40 1952 20241226 3.23 2020 0.00 20250217 1974 2.08 20250117 2130 -5.40 20240621 1952 3.23 20241226 0.00 N 462020 100 4 억 3894 N N 0 N 00 N
12 20250219 141334 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 2323515 1153 1176.53 2015 2020 2015 2625 1415 2020 2015.19 0.09 0 102 2033 2026 2013 2006 1993 2030 2010 4 605 100 1450 5 1 4345000 88 95.95 1.05 12 0.03 21.00 1927.00 2130 20240621 -5.40 1952 20241226 3.23 2020 0.00 20250217 1974 2.08 20250117 2130 -5.40 20240621 1952 3.23 20241226 0.00 N 462020 100 4 억 3894 N N 0 N 00 N