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
469880/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
20250220,161342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,3280963,1643,18.09,2000,2000,1995,2600,1400,2000,1996.93,0.09,0,688,2007,2003,2001,1997,1995,2002,1996,7,600,100,1480,5,1,7305000,146,-51.28,1.01,12,0.02,-39.00,1990.00,2140,20240226,-6.54,1937,20250120,3.25,2010,-0.50,20250214,1937,3.25,20250120,2140,-6.54,20240226,1937,3.25,20250120,0.00,N,469880,100,7 억,,6706,N,N,0,N,00,N
20250220,151349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,1508423,755,8.31,2000,2000,1995,2600,1400,2000,1997.91,0.09,0,-20,2007,2003,2001,1997,1995,2002,1996,7,600,100,1480,5,1,7305000,146,-51.28,1.01,12,0.01,-39.00,1990.00,2140,20240226,-6.54,1937,20250120,3.25,2010,-0.50,20250214,1937,3.25,20250120,2140,-6.54,20240226,1937,3.25,20250120,0.00,N,469880,100,7 억,,6706,N,N,0,N,00,N
20250220,141347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-1,5,-0.05,1498423,750,8.26,2000,2000,1995,2600,1400,2000,1997.90,0.09,0,-20,2007,2003,2001,1997,1995,2002,1996,7,600,100,1480,1,1,7305000,146,-51.26,1.00,12,0.01,-39.00,1990.00,2140,20240226,-6.59,1937,20250120,3.20,2010,-0.55,20250214,1937,3.20,20250120,2140,-6.59,20240226,1937,3.20,20250120,0.00,N,469880,100,7 억,,6706,N,N,0,N,00,N
20250220,131345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-1,5,-0.05,1480432,741,8.16,2000,2000,1995,2600,1400,2000,1997.88,0.09,0,-20,2007,2003,2001,1997,1995,2002,1996,7,600,100,1480,1,1,7305000,146,-51.26,1.00,12,0.01,-39.00,1990.00,2140,20240226,-6.59,1937,20250120,3.20,2010,-0.55,20250214,1937,3.20,20250120,2140,-6.59,20240226,1937,3.20,20250120,0.00,N,469880,100,7 억,,6706,N,N,0,N,00,N
20250220,121346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-1,5,-0.05,1480432,741,8.16,2000,2000,1995,2600,1400,2000,1997.88,0.09,0,-20,2007,2003,2001,1997,1995,2002,1996,7,600,100,1480,1,1,7305000,146,-51.26,1.00,12,0.01,-39.00,1990.00,2140,20240226,-6.59,1937,20250120,3.20,2010,-0.55,20250214,1937,3.20,20250120,2140,-6.59,20240226,1937,3.20,20250120,0.00,N,469880,100,7 억,,6706,N,N,0,N,00,N
20250220,111345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,1152436,577,6.35,2000,2000,1995,2600,1400,2000,1997.29,0.09,0,-20,2007,2003,2001,1997,1995,2002,1996,7,600,100,1480,5,1,7305000,146,-51.28,1.01,12,0.01,-39.00,1990.00,2140,20240226,-6.54,1937,20250120,3.25,2010,-0.50,20250214,1937,3.25,20250120,2140,-6.54,20240226,1937,3.25,20250120,0.00,N,469880,100,7 억,,6706,N,N,0,N,00,N
20250220,101346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,1052436,527,5.80,2000,2000,1995,2600,1400,2000,1997.03,0.09,0,-20,2007,2003,2001,1997,1995,2002,1996,7,600,100,1480,5,1,7305000,146,-51.28,1.01,12,0.01,-39.00,1990.00,2140,20240226,-6.54,1937,20250120,3.25,2010,-0.50,20250214,1937,3.25,20250120,2140,-6.54,20240226,1937,3.25,20250120,0.00,N,469880,100,7 억,,6706,N,N,0,N,00,N
20250220,091350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,100000,50,0.55,2000,2000,2000,2600,1400,2000,2000.00,0.09,0,-20,2007,2003,2001,1997,1995,2002,1996,7,600,100,1480,5,1,7305000,146,-51.28,1.01,12,0.00,-39.00,1990.00,2140,20240226,-6.54,1937,20250120,3.25,2010,-0.50,20250214,1937,3.25,20250120,2140,-6.54,20240226,1937,3.25,20250120,0.00,N,469880,100,7 억,,6706,N,N,0,N,00,N
20250219,161340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,18161078,9082,109.65,2005,2005,1999,2600,1400,2000,1999.68,0.09,0,1810,2006,2002,2001,1997,1996,2002,1997,7,600,100,1480,5,1,7305000,146,-51.28,1.01,12,0.12,-39.00,1990.00,2140,20240226,-6.54,1937,20250120,3.25,2010,-0.50,20250214,1937,3.25,20250120,2140,-6.54,20240226,1937,3.25,20250120,0.00,N,469880,100,7 억,,6722,N,N,0,N,00,N
20250219,151344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,18161078,9082,109.65,2005,2005,1999,2600,1400,2000,1999.68,0.09,0,1810,2006,2002,2001,1997,1996,2002,1997,7,600,100,1480,5,1,7305000,146,-51.28,1.01,12,0.12,-39.00,1990.00,2140,20240226,-6.54,1937,20250120,3.25,2010,-0.50,20250214,1937,3.25,20250120,2140,-6.54,20240226,1937,3.25,20250120,0.00,N,469880,100,7 억,,6722,N,N,0,N,00,N
20250219,141340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,18061078,9032,109.04,2005,2005,1999,2600,1400,2000,1999.68,0.09,0,1760,2006,2002,2001,1997,1996,2002,1997,7,600,100,1480,5,1,7305000,146,-51.28,1.01,12,0.12,-39.00,1990.00,2140,20240226,-6.54,1937,20250120,3.25,2010,-0.50,20250214,1937,3.25,20250120,2140,-6.54,20240226,1937,3.25,20250120,0.00,N,469880,100,7 억,,6722,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 161342 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 3280963 1643 18.09 2000 2000 1995 2600 1400 2000 1996.93 0.09 0 688 2007 2003 2001 1997 1995 2002 1996 7 600 100 1480 5 1 7305000 146 -51.28 1.01 12 0.02 -39.00 1990.00 2140 20240226 -6.54 1937 20250120 3.25 2010 -0.50 20250214 1937 3.25 20250120 2140 -6.54 20240226 1937 3.25 20250120 0.00 N 469880 100 7 억 6706 N N 0 N 00 N
3 20250220 151349 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 1508423 755 8.31 2000 2000 1995 2600 1400 2000 1997.91 0.09 0 -20 2007 2003 2001 1997 1995 2002 1996 7 600 100 1480 5 1 7305000 146 -51.28 1.01 12 0.01 -39.00 1990.00 2140 20240226 -6.54 1937 20250120 3.25 2010 -0.50 20250214 1937 3.25 20250120 2140 -6.54 20240226 1937 3.25 20250120 0.00 N 469880 100 7 억 6706 N N 0 N 00 N
4 20250220 141347 57 100.00 KOSDAQ 금융 N N N N N 1999 -1 5 -0.05 1498423 750 8.26 2000 2000 1995 2600 1400 2000 1997.90 0.09 0 -20 2007 2003 2001 1997 1995 2002 1996 7 600 100 1480 1 1 7305000 146 -51.26 1.00 12 0.01 -39.00 1990.00 2140 20240226 -6.59 1937 20250120 3.20 2010 -0.55 20250214 1937 3.20 20250120 2140 -6.59 20240226 1937 3.20 20250120 0.00 N 469880 100 7 억 6706 N N 0 N 00 N
5 20250220 131345 57 100.00 KOSDAQ 금융 N N N N N 1999 -1 5 -0.05 1480432 741 8.16 2000 2000 1995 2600 1400 2000 1997.88 0.09 0 -20 2007 2003 2001 1997 1995 2002 1996 7 600 100 1480 1 1 7305000 146 -51.26 1.00 12 0.01 -39.00 1990.00 2140 20240226 -6.59 1937 20250120 3.20 2010 -0.55 20250214 1937 3.20 20250120 2140 -6.59 20240226 1937 3.20 20250120 0.00 N 469880 100 7 억 6706 N N 0 N 00 N
6 20250220 121346 57 100.00 KOSDAQ 금융 N N N N N 1999 -1 5 -0.05 1480432 741 8.16 2000 2000 1995 2600 1400 2000 1997.88 0.09 0 -20 2007 2003 2001 1997 1995 2002 1996 7 600 100 1480 1 1 7305000 146 -51.26 1.00 12 0.01 -39.00 1990.00 2140 20240226 -6.59 1937 20250120 3.20 2010 -0.55 20250214 1937 3.20 20250120 2140 -6.59 20240226 1937 3.20 20250120 0.00 N 469880 100 7 억 6706 N N 0 N 00 N
7 20250220 111345 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 1152436 577 6.35 2000 2000 1995 2600 1400 2000 1997.29 0.09 0 -20 2007 2003 2001 1997 1995 2002 1996 7 600 100 1480 5 1 7305000 146 -51.28 1.01 12 0.01 -39.00 1990.00 2140 20240226 -6.54 1937 20250120 3.25 2010 -0.50 20250214 1937 3.25 20250120 2140 -6.54 20240226 1937 3.25 20250120 0.00 N 469880 100 7 억 6706 N N 0 N 00 N
8 20250220 101346 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 1052436 527 5.80 2000 2000 1995 2600 1400 2000 1997.03 0.09 0 -20 2007 2003 2001 1997 1995 2002 1996 7 600 100 1480 5 1 7305000 146 -51.28 1.01 12 0.01 -39.00 1990.00 2140 20240226 -6.54 1937 20250120 3.25 2010 -0.50 20250214 1937 3.25 20250120 2140 -6.54 20240226 1937 3.25 20250120 0.00 N 469880 100 7 억 6706 N N 0 N 00 N
9 20250220 091350 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 100000 50 0.55 2000 2000 2000 2600 1400 2000 2000.00 0.09 0 -20 2007 2003 2001 1997 1995 2002 1996 7 600 100 1480 5 1 7305000 146 -51.28 1.01 12 0.00 -39.00 1990.00 2140 20240226 -6.54 1937 20250120 3.25 2010 -0.50 20250214 1937 3.25 20250120 2140 -6.54 20240226 1937 3.25 20250120 0.00 N 469880 100 7 억 6706 N N 0 N 00 N
10 20250219 161340 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 18161078 9082 109.65 2005 2005 1999 2600 1400 2000 1999.68 0.09 0 1810 2006 2002 2001 1997 1996 2002 1997 7 600 100 1480 5 1 7305000 146 -51.28 1.01 12 0.12 -39.00 1990.00 2140 20240226 -6.54 1937 20250120 3.25 2010 -0.50 20250214 1937 3.25 20250120 2140 -6.54 20240226 1937 3.25 20250120 0.00 N 469880 100 7 억 6722 N N 0 N 00 N
11 20250219 151344 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 18161078 9082 109.65 2005 2005 1999 2600 1400 2000 1999.68 0.09 0 1810 2006 2002 2001 1997 1996 2002 1997 7 600 100 1480 5 1 7305000 146 -51.28 1.01 12 0.12 -39.00 1990.00 2140 20240226 -6.54 1937 20250120 3.25 2010 -0.50 20250214 1937 3.25 20250120 2140 -6.54 20240226 1937 3.25 20250120 0.00 N 469880 100 7 억 6722 N N 0 N 00 N
12 20250219 141340 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 18061078 9032 109.04 2005 2005 1999 2600 1400 2000 1999.68 0.09 0 1760 2006 2002 2001 1997 1996 2002 1997 7 600 100 1480 5 1 7305000 146 -51.28 1.01 12 0.12 -39.00 1990.00 2140 20240226 -6.54 1937 20250120 3.25 2010 -0.50 20250214 1937 3.25 20250120 2140 -6.54 20240226 1937 3.25 20250120 0.00 N 469880 100 7 억 6722 N N 0 N 00 N