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
467930/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
20250220,161341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,1190245,557,8.68,2130,2185,2130,2765,1495,2130,2136.89,0.08,0,-213,2150,2140,2130,2120,2110,2135,2115,4,635,100,1570,5,1,4230000,90,-27.66,1.08,12,0.01,-77.00,1980.00,2300,20240430,-7.39,2035,20241227,4.67,2195,-2.96,20250217,2040,4.41,20250108,2300,-7.39,20240430,2035,4.67,20241227,0.00,N,467930,100,4 억,,3377,N,N,0,N,00,N
20250220,151347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,15,2,0.70,664135,310,4.83,2130,2185,2130,2765,1495,2130,2142.37,0.08,0,-6,2150,2140,2130,2120,2110,2135,2115,4,635,100,1570,5,1,4230000,91,-27.86,1.08,12,0.01,-77.00,1980.00,2300,20240430,-6.74,2035,20241227,5.41,2195,-2.28,20250217,2040,5.15,20250108,2300,-6.74,20240430,2035,5.41,20241227,0.00,N,467930,100,4 억,,3377,N,N,0,N,00,N
20250220,141346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,15,2,0.70,664135,310,4.83,2130,2185,2130,2765,1495,2130,2142.37,0.08,0,-6,2150,2140,2130,2120,2110,2135,2115,4,635,100,1570,5,1,4230000,91,-27.86,1.08,12,0.01,-77.00,1980.00,2300,20240430,-6.74,2035,20241227,5.41,2195,-2.28,20250217,2040,5.15,20250108,2300,-6.74,20240430,2035,5.41,20241227,0.00,N,467930,100,4 억,,3377,N,N,0,N,00,N
20250220,131344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,15,2,0.70,664135,310,4.83,2130,2185,2130,2765,1495,2130,2142.37,0.08,0,-6,2150,2140,2130,2120,2110,2135,2115,4,635,100,1570,5,1,4230000,91,-27.86,1.08,12,0.01,-77.00,1980.00,2300,20240430,-6.74,2035,20241227,5.41,2195,-2.28,20250217,2040,5.15,20250108,2300,-6.74,20240430,2035,5.41,20241227,0.00,N,467930,100,4 억,,3377,N,N,0,N,00,N
20250220,121345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,20,2,0.94,621235,290,4.52,2130,2185,2130,2765,1495,2130,2142.19,0.08,0,-6,2150,2140,2130,2120,2110,2135,2115,4,635,100,1570,5,1,4230000,91,-27.92,1.09,12,0.01,-77.00,1980.00,2300,20240430,-6.52,2035,20241227,5.65,2195,-2.05,20250217,2040,5.39,20250108,2300,-6.52,20240430,2035,5.65,20241227,0.00,N,467930,100,4 억,,3377,N,N,0,N,00,N
20250220,111344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,20,2,0.94,621235,290,4.52,2130,2185,2130,2765,1495,2130,2142.19,0.08,0,-6,2150,2140,2130,2120,2110,2135,2115,4,635,100,1570,5,1,4230000,91,-27.92,1.09,12,0.01,-77.00,1980.00,2300,20240430,-6.52,2035,20241227,5.65,2195,-2.05,20250217,2040,5.39,20250108,2300,-6.52,20240430,2035,5.65,20241227,0.00,N,467930,100,4 억,,3377,N,N,0,N,00,N
20250220,101345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,45,2,2.11,217360,102,1.59,2130,2185,2130,2765,1495,2130,2130.98,0.08,0,-1,2150,2140,2130,2120,2110,2135,2115,4,635,100,1570,5,1,4230000,92,-28.25,1.10,12,0.00,-77.00,1980.00,2300,20240430,-5.43,2035,20241227,6.88,2195,-0.91,20250217,2040,6.62,20250108,2300,-5.43,20240430,2035,6.88,20241227,0.00,N,467930,100,4 억,,3377,N,N,0,N,00,N
20250220,091348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.08,0,0,2150,2140,2130,2120,2110,2135,2115,4,635,100,1570,5,1,4230000,90,-27.66,1.08,12,0.00,-77.00,1980.00,2300,20240430,-7.39,2035,20241227,4.67,2195,-2.96,20250217,2040,4.41,20250108,2300,-7.39,20240430,2035,4.67,20241227,0.00,N,467930,100,4 억,,3377,N,N,0,N,00,N
20250219,161338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-15,5,-0.70,13655565,6420,831.61,2140,2140,2120,2785,1505,2145,2127.04,0.08,0,1878,2165,2155,2150,2140,2135,2152,2137,4,640,100,1580,5,1,4230000,90,-27.66,1.08,12,0.15,-77.00,1980.00,2300,20240430,-7.39,2035,20241227,4.67,2195,-2.96,20250217,2040,4.41,20250108,2300,-7.39,20240430,2035,4.67,20241227,0.00,N,467930,100,4 억,,3189,N,N,0,N,00,N
20250219,151343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-15,5,-0.70,13393575,6297,815.67,2140,2140,2120,2785,1505,2145,2126.98,0.08,0,1834,2165,2155,2150,2140,2135,2152,2137,4,640,100,1580,5,1,4230000,90,-27.66,1.08,12,0.15,-77.00,1980.00,2300,20240430,-7.39,2035,20241227,4.67,2195,-2.96,20250217,2040,4.41,20250108,2300,-7.39,20240430,2035,4.67,20241227,0.00,N,467930,100,4 억,,3189,N,N,0,N,00,N
20250219,141339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-20,5,-0.93,12516300,5885,762.31,2140,2140,2120,2785,1505,2145,2126.81,0.08,0,1515,2165,2155,2150,2140,2135,2152,2137,4,640,100,1580,5,1,4230000,90,-27.60,1.07,12,0.14,-77.00,1980.00,2300,20240430,-7.61,2035,20241227,4.42,2195,-3.19,20250217,2040,4.17,20250108,2300,-7.61,20240430,2035,4.42,20241227,0.00,N,467930,100,4 억,,3189,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 161341 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 1190245 557 8.68 2130 2185 2130 2765 1495 2130 2136.89 0.08 0 -213 2150 2140 2130 2120 2110 2135 2115 4 635 100 1570 5 1 4230000 90 -27.66 1.08 12 0.01 -77.00 1980.00 2300 20240430 -7.39 2035 20241227 4.67 2195 -2.96 20250217 2040 4.41 20250108 2300 -7.39 20240430 2035 4.67 20241227 0.00 N 467930 100 4 억 3377 N N 0 N 00 N
3 20250220 151347 57 100.00 KOSDAQ 금융 N N N N N 2145 15 2 0.70 664135 310 4.83 2130 2185 2130 2765 1495 2130 2142.37 0.08 0 -6 2150 2140 2130 2120 2110 2135 2115 4 635 100 1570 5 1 4230000 91 -27.86 1.08 12 0.01 -77.00 1980.00 2300 20240430 -6.74 2035 20241227 5.41 2195 -2.28 20250217 2040 5.15 20250108 2300 -6.74 20240430 2035 5.41 20241227 0.00 N 467930 100 4 억 3377 N N 0 N 00 N
4 20250220 141346 57 100.00 KOSDAQ 금융 N N N N N 2145 15 2 0.70 664135 310 4.83 2130 2185 2130 2765 1495 2130 2142.37 0.08 0 -6 2150 2140 2130 2120 2110 2135 2115 4 635 100 1570 5 1 4230000 91 -27.86 1.08 12 0.01 -77.00 1980.00 2300 20240430 -6.74 2035 20241227 5.41 2195 -2.28 20250217 2040 5.15 20250108 2300 -6.74 20240430 2035 5.41 20241227 0.00 N 467930 100 4 억 3377 N N 0 N 00 N
5 20250220 131344 57 100.00 KOSDAQ 금융 N N N N N 2145 15 2 0.70 664135 310 4.83 2130 2185 2130 2765 1495 2130 2142.37 0.08 0 -6 2150 2140 2130 2120 2110 2135 2115 4 635 100 1570 5 1 4230000 91 -27.86 1.08 12 0.01 -77.00 1980.00 2300 20240430 -6.74 2035 20241227 5.41 2195 -2.28 20250217 2040 5.15 20250108 2300 -6.74 20240430 2035 5.41 20241227 0.00 N 467930 100 4 억 3377 N N 0 N 00 N
6 20250220 121345 57 100.00 KOSDAQ 금융 N N N N N 2150 20 2 0.94 621235 290 4.52 2130 2185 2130 2765 1495 2130 2142.19 0.08 0 -6 2150 2140 2130 2120 2110 2135 2115 4 635 100 1570 5 1 4230000 91 -27.92 1.09 12 0.01 -77.00 1980.00 2300 20240430 -6.52 2035 20241227 5.65 2195 -2.05 20250217 2040 5.39 20250108 2300 -6.52 20240430 2035 5.65 20241227 0.00 N 467930 100 4 억 3377 N N 0 N 00 N
7 20250220 111344 57 100.00 KOSDAQ 금융 N N N N N 2150 20 2 0.94 621235 290 4.52 2130 2185 2130 2765 1495 2130 2142.19 0.08 0 -6 2150 2140 2130 2120 2110 2135 2115 4 635 100 1570 5 1 4230000 91 -27.92 1.09 12 0.01 -77.00 1980.00 2300 20240430 -6.52 2035 20241227 5.65 2195 -2.05 20250217 2040 5.39 20250108 2300 -6.52 20240430 2035 5.65 20241227 0.00 N 467930 100 4 억 3377 N N 0 N 00 N
8 20250220 101345 57 100.00 KOSDAQ 금융 N N N N N 2175 45 2 2.11 217360 102 1.59 2130 2185 2130 2765 1495 2130 2130.98 0.08 0 -1 2150 2140 2130 2120 2110 2135 2115 4 635 100 1570 5 1 4230000 92 -28.25 1.10 12 0.00 -77.00 1980.00 2300 20240430 -5.43 2035 20241227 6.88 2195 -0.91 20250217 2040 6.62 20250108 2300 -5.43 20240430 2035 6.88 20241227 0.00 N 467930 100 4 억 3377 N N 0 N 00 N
9 20250220 091348 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 0 0 0.00 0 0 0 2765 1495 2130 0.00 0.08 0 0 2150 2140 2130 2120 2110 2135 2115 4 635 100 1570 5 1 4230000 90 -27.66 1.08 12 0.00 -77.00 1980.00 2300 20240430 -7.39 2035 20241227 4.67 2195 -2.96 20250217 2040 4.41 20250108 2300 -7.39 20240430 2035 4.67 20241227 0.00 N 467930 100 4 억 3377 N N 0 N 00 N
10 20250219 161338 57 100.00 KOSDAQ 금융 N N N N N 2130 -15 5 -0.70 13655565 6420 831.61 2140 2140 2120 2785 1505 2145 2127.04 0.08 0 1878 2165 2155 2150 2140 2135 2152 2137 4 640 100 1580 5 1 4230000 90 -27.66 1.08 12 0.15 -77.00 1980.00 2300 20240430 -7.39 2035 20241227 4.67 2195 -2.96 20250217 2040 4.41 20250108 2300 -7.39 20240430 2035 4.67 20241227 0.00 N 467930 100 4 억 3189 N N 0 N 00 N
11 20250219 151343 57 100.00 KOSDAQ 금융 N N N N N 2130 -15 5 -0.70 13393575 6297 815.67 2140 2140 2120 2785 1505 2145 2126.98 0.08 0 1834 2165 2155 2150 2140 2135 2152 2137 4 640 100 1580 5 1 4230000 90 -27.66 1.08 12 0.15 -77.00 1980.00 2300 20240430 -7.39 2035 20241227 4.67 2195 -2.96 20250217 2040 4.41 20250108 2300 -7.39 20240430 2035 4.67 20241227 0.00 N 467930 100 4 억 3189 N N 0 N 00 N
12 20250219 141339 57 100.00 KOSDAQ 금융 N N N N N 2125 -20 5 -0.93 12516300 5885 762.31 2140 2140 2120 2785 1505 2145 2126.81 0.08 0 1515 2165 2155 2150 2140 2135 2152 2137 4 640 100 1580 5 1 4230000 90 -27.60 1.07 12 0.14 -77.00 1980.00 2300 20240430 -7.61 2035 20241227 4.42 2195 -3.19 20250217 2040 4.17 20250108 2300 -7.61 20240430 2035 4.42 20241227 0.00 N 467930 100 4 억 3189 N N 0 N 00 N