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
465320/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
20250220,161339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,42436095,20329,225.23,2105,2105,2085,2735,1475,2105,2087.47,0.38,0,2861,2111,2107,2101,2097,2091,2110,2100,4,630,100,1510,5,1,3810000,80,-45.76,1.08,12,0.53,-46.00,1954.00,2300,20240221,-8.48,2015,20241209,4.47,2110,-0.24,20250106,2050,2.68,20250123,2300,-8.48,20240221,2015,4.47,20241209,0.00,N,465320,100,3 억,,14456,N,N,0,N,00,N
20250220,151346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,42436095,20329,225.23,2105,2105,2085,2735,1475,2105,2087.47,0.38,0,2861,2111,2107,2101,2097,2091,2110,2100,4,630,100,1510,5,1,3810000,80,-45.76,1.08,12,0.53,-46.00,1954.00,2300,20240221,-8.48,2015,20241209,4.47,2110,-0.24,20250106,2050,2.68,20250123,2300,-8.48,20240221,2015,4.47,20241209,0.00,N,465320,100,3 억,,14456,N,N,0,N,00,N
20250220,141344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-10,5,-0.48,23039425,11029,122.19,2105,2105,2085,2735,1475,2105,2088.99,0.38,0,2249,2111,2107,2101,2097,2091,2110,2100,4,630,100,1510,5,1,3810000,80,-45.54,1.07,12,0.29,-46.00,1954.00,2300,20240221,-8.91,2015,20241209,3.97,2110,-0.71,20250106,2050,2.20,20250123,2300,-8.91,20240221,2015,3.97,20241209,0.00,N,465320,100,3 억,,14456,N,N,0,N,00,N
20250220,131342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-10,5,-0.48,21608540,10346,114.62,2105,2105,2085,2735,1475,2105,2088.59,0.38,0,1566,2111,2107,2101,2097,2091,2110,2100,4,630,100,1510,5,1,3810000,80,-45.54,1.07,12,0.27,-46.00,1954.00,2300,20240221,-8.91,2015,20241209,3.97,2110,-0.71,20250106,2050,2.20,20250123,2300,-8.91,20240221,2015,3.97,20241209,0.00,N,465320,100,3 억,,14456,N,N,0,N,00,N
20250220,121343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,21050,10,0.11,2105,2105,2105,2735,1475,2105,2105.00,0.38,0,0,2111,2107,2101,2097,2091,2110,2100,4,630,100,1510,5,1,3810000,80,-45.76,1.08,12,0.00,-46.00,1954.00,2300,20240221,-8.48,2015,20241209,4.47,2110,-0.24,20250106,2050,2.68,20250123,2300,-8.48,20240221,2015,4.47,20241209,0.00,N,465320,100,3 억,,14456,N,N,0,N,00,N
20250220,111342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,0,0,0.00,0,0,0,2735,1475,2105,0.00,0.38,0,0,2111,2107,2101,2097,2091,2110,2100,4,630,100,1510,5,1,3810000,80,-45.76,1.08,12,0.00,-46.00,1954.00,2300,20240221,-8.48,2015,20241209,4.47,2110,-0.24,20250106,2050,2.68,20250123,2300,-8.48,20240221,2015,4.47,20241209,0.00,N,465320,100,3 억,,14456,N,N,0,N,00,N
20250220,101343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,0,0,0.00,0,0,0,2735,1475,2105,0.00,0.38,0,0,2111,2107,2101,2097,2091,2110,2100,4,630,100,1510,5,1,3810000,80,-45.76,1.08,12,0.00,-46.00,1954.00,2300,20240221,-8.48,2015,20241209,4.47,2110,-0.24,20250106,2050,2.68,20250123,2300,-8.48,20240221,2015,4.47,20241209,0.00,N,465320,100,3 억,,14456,N,N,0,N,00,N
20250220,091347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,0,0,0.00,0,0,0,2735,1475,2105,0.00,0.38,0,0,2111,2107,2101,2097,2091,2110,2100,4,630,100,1510,5,1,3810000,80,-45.76,1.08,12,0.00,-46.00,1954.00,2300,20240221,-8.48,2015,20241209,4.47,2110,-0.24,20250106,2050,2.68,20250123,2300,-8.48,20240221,2015,4.47,20241209,0.00,N,465320,100,3 억,,14456,N,N,0,N,00,N
20250219,161337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,10,2,0.48,18954455,9026,902.60,2100,2105,2095,2720,1470,2095,2099.98,0.38,0,8965,2115,2105,2100,2090,2085,2102,2087,4,625,100,1500,5,1,3810000,80,-45.76,1.08,12,0.24,-46.00,1954.00,2300,20240221,-8.48,2015,20241209,4.47,2110,-0.24,20250106,2050,2.68,20250123,2300,-8.48,20240221,2015,4.47,20241209,0.00,N,465320,100,3 억,,14456,N,N,0,N,00,N
20250219,151341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,18952350,9025,902.50,2100,2105,2095,2720,1470,2095,2099.98,0.38,0,8965,2115,2105,2100,2090,2085,2102,2087,4,625,100,1500,5,1,3810000,80,-45.65,1.07,12,0.24,-46.00,1954.00,2300,20240221,-8.70,2015,20241209,4.22,2110,-0.47,20250106,2050,2.44,20250123,2300,-8.70,20240221,2015,4.22,20241209,0.00,N,465320,100,3 억,,14456,N,N,0,N,00,N
20250219,141337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,18780150,8943,894.30,2100,2105,2095,2720,1470,2095,2099.98,0.38,0,8883,2115,2105,2100,2090,2085,2102,2087,4,625,100,1500,5,1,3810000,80,-45.65,1.07,12,0.23,-46.00,1954.00,2300,20240221,-8.70,2015,20241209,4.22,2110,-0.47,20250106,2050,2.44,20250123,2300,-8.70,20240221,2015,4.22,20241209,0.00,N,465320,100,3 억,,14456,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 161339 57 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 42436095 20329 225.23 2105 2105 2085 2735 1475 2105 2087.47 0.38 0 2861 2111 2107 2101 2097 2091 2110 2100 4 630 100 1510 5 1 3810000 80 -45.76 1.08 12 0.53 -46.00 1954.00 2300 20240221 -8.48 2015 20241209 4.47 2110 -0.24 20250106 2050 2.68 20250123 2300 -8.48 20240221 2015 4.47 20241209 0.00 N 465320 100 3 억 14456 N N 0 N 00 N
3 20250220 151346 57 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 42436095 20329 225.23 2105 2105 2085 2735 1475 2105 2087.47 0.38 0 2861 2111 2107 2101 2097 2091 2110 2100 4 630 100 1510 5 1 3810000 80 -45.76 1.08 12 0.53 -46.00 1954.00 2300 20240221 -8.48 2015 20241209 4.47 2110 -0.24 20250106 2050 2.68 20250123 2300 -8.48 20240221 2015 4.47 20241209 0.00 N 465320 100 3 억 14456 N N 0 N 00 N
4 20250220 141344 57 100.00 KOSDAQ 금융 N N N N N 2095 -10 5 -0.48 23039425 11029 122.19 2105 2105 2085 2735 1475 2105 2088.99 0.38 0 2249 2111 2107 2101 2097 2091 2110 2100 4 630 100 1510 5 1 3810000 80 -45.54 1.07 12 0.29 -46.00 1954.00 2300 20240221 -8.91 2015 20241209 3.97 2110 -0.71 20250106 2050 2.20 20250123 2300 -8.91 20240221 2015 3.97 20241209 0.00 N 465320 100 3 억 14456 N N 0 N 00 N
5 20250220 131342 57 100.00 KOSDAQ 금융 N N N N N 2095 -10 5 -0.48 21608540 10346 114.62 2105 2105 2085 2735 1475 2105 2088.59 0.38 0 1566 2111 2107 2101 2097 2091 2110 2100 4 630 100 1510 5 1 3810000 80 -45.54 1.07 12 0.27 -46.00 1954.00 2300 20240221 -8.91 2015 20241209 3.97 2110 -0.71 20250106 2050 2.20 20250123 2300 -8.91 20240221 2015 3.97 20241209 0.00 N 465320 100 3 억 14456 N N 0 N 00 N
6 20250220 121343 57 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 21050 10 0.11 2105 2105 2105 2735 1475 2105 2105.00 0.38 0 0 2111 2107 2101 2097 2091 2110 2100 4 630 100 1510 5 1 3810000 80 -45.76 1.08 12 0.00 -46.00 1954.00 2300 20240221 -8.48 2015 20241209 4.47 2110 -0.24 20250106 2050 2.68 20250123 2300 -8.48 20240221 2015 4.47 20241209 0.00 N 465320 100 3 억 14456 N N 0 N 00 N
7 20250220 111342 57 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 0 0 0.00 0 0 0 2735 1475 2105 0.00 0.38 0 0 2111 2107 2101 2097 2091 2110 2100 4 630 100 1510 5 1 3810000 80 -45.76 1.08 12 0.00 -46.00 1954.00 2300 20240221 -8.48 2015 20241209 4.47 2110 -0.24 20250106 2050 2.68 20250123 2300 -8.48 20240221 2015 4.47 20241209 0.00 N 465320 100 3 억 14456 N N 0 N 00 N
8 20250220 101343 57 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 0 0 0.00 0 0 0 2735 1475 2105 0.00 0.38 0 0 2111 2107 2101 2097 2091 2110 2100 4 630 100 1510 5 1 3810000 80 -45.76 1.08 12 0.00 -46.00 1954.00 2300 20240221 -8.48 2015 20241209 4.47 2110 -0.24 20250106 2050 2.68 20250123 2300 -8.48 20240221 2015 4.47 20241209 0.00 N 465320 100 3 억 14456 N N 0 N 00 N
9 20250220 091347 57 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 0 0 0.00 0 0 0 2735 1475 2105 0.00 0.38 0 0 2111 2107 2101 2097 2091 2110 2100 4 630 100 1510 5 1 3810000 80 -45.76 1.08 12 0.00 -46.00 1954.00 2300 20240221 -8.48 2015 20241209 4.47 2110 -0.24 20250106 2050 2.68 20250123 2300 -8.48 20240221 2015 4.47 20241209 0.00 N 465320 100 3 억 14456 N N 0 N 00 N
10 20250219 161337 57 100.00 KOSDAQ 금융 N N N N N 2105 10 2 0.48 18954455 9026 902.60 2100 2105 2095 2720 1470 2095 2099.98 0.38 0 8965 2115 2105 2100 2090 2085 2102 2087 4 625 100 1500 5 1 3810000 80 -45.76 1.08 12 0.24 -46.00 1954.00 2300 20240221 -8.48 2015 20241209 4.47 2110 -0.24 20250106 2050 2.68 20250123 2300 -8.48 20240221 2015 4.47 20241209 0.00 N 465320 100 3 억 14456 N N 0 N 00 N
11 20250219 151341 57 100.00 KOSDAQ 금융 N N N N N 2100 5 2 0.24 18952350 9025 902.50 2100 2105 2095 2720 1470 2095 2099.98 0.38 0 8965 2115 2105 2100 2090 2085 2102 2087 4 625 100 1500 5 1 3810000 80 -45.65 1.07 12 0.24 -46.00 1954.00 2300 20240221 -8.70 2015 20241209 4.22 2110 -0.47 20250106 2050 2.44 20250123 2300 -8.70 20240221 2015 4.22 20241209 0.00 N 465320 100 3 억 14456 N N 0 N 00 N
12 20250219 141337 57 100.00 KOSDAQ 금융 N N N N N 2100 5 2 0.24 18780150 8943 894.30 2100 2105 2095 2720 1470 2095 2099.98 0.38 0 8883 2115 2105 2100 2090 2085 2102 2087 4 625 100 1500 5 1 3810000 80 -45.65 1.07 12 0.23 -46.00 1954.00 2300 20240221 -8.70 2015 20241209 4.22 2110 -0.47 20250106 2050 2.44 20250123 2300 -8.70 20240221 2015 4.22 20241209 0.00 N 465320 100 3 억 14456 N N 0 N 00 N