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
473000/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
20250220,161344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,3081235,1504,7.08,2050,2055,2045,2665,1435,2050,2048.69,0.03,0,1000,2053,2051,2048,2046,2043,2052,2047,3,615,100,1430,5,1,3310000,68,-40.29,1.08,12,0.05,-51.00,1903.00,3055,20240507,-32.73,2005,20241209,2.49,2085,-1.44,20250103,2030,1.23,20250206,3055,-32.73,20240507,2005,2.49,20241209,0.00,N,473000,100,3 억,,1081,N,N,0,N,00,N
20250220,151351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,3081235,1504,7.08,2050,2055,2045,2665,1435,2050,2048.69,0.03,0,1000,2053,2051,2048,2046,2043,2052,2047,3,615,100,1430,5,1,3310000,68,-40.29,1.08,12,0.05,-51.00,1903.00,3055,20240507,-32.73,2005,20241209,2.49,2085,-1.44,20250103,2030,1.23,20250206,3055,-32.73,20240507,2005,2.49,20241209,0.00,N,473000,100,3 억,,1081,N,N,0,N,00,N
20250220,141349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,3073015,1500,7.06,2050,2055,2045,2665,1435,2050,2048.68,0.03,0,1000,2053,2051,2048,2046,2043,2052,2047,3,615,100,1430,5,1,3310000,68,-40.20,1.08,12,0.05,-51.00,1903.00,3055,20240507,-32.90,2005,20241209,2.24,2085,-1.68,20250103,2030,0.99,20250206,3055,-32.90,20240507,2005,2.24,20241209,0.00,N,473000,100,3 억,,1081,N,N,0,N,00,N
20250220,131347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,3007415,1468,6.91,2050,2055,2045,2665,1435,2050,2048.65,0.03,0,1000,2053,2051,2048,2046,2043,2052,2047,3,615,100,1430,5,1,3310000,68,-40.10,1.07,12,0.04,-51.00,1903.00,3055,20240507,-33.06,2005,20241209,2.00,2085,-1.92,20250103,2030,0.74,20250206,3055,-33.06,20240507,2005,2.00,20241209,0.00,N,473000,100,3 억,,1081,N,N,0,N,00,N
20250220,121348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,2997190,1463,6.88,2050,2055,2045,2665,1435,2050,2048.66,0.03,0,1000,2053,2051,2048,2046,2043,2052,2047,3,615,100,1430,5,1,3310000,68,-40.10,1.07,12,0.04,-51.00,1903.00,3055,20240507,-33.06,2005,20241209,2.00,2085,-1.92,20250103,2030,0.74,20250206,3055,-33.06,20240507,2005,2.00,20241209,0.00,N,473000,100,3 억,,1081,N,N,0,N,00,N
20250220,111347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,2989010,1459,6.87,2050,2055,2045,2665,1435,2050,2048.67,0.03,0,1000,2053,2051,2048,2046,2043,2052,2047,3,615,100,1430,5,1,3310000,68,-40.20,1.08,12,0.04,-51.00,1903.00,3055,20240507,-32.90,2005,20241209,2.24,2085,-1.68,20250103,2030,0.99,20250206,3055,-32.90,20240507,2005,2.24,20241209,0.00,N,473000,100,3 억,,1081,N,N,0,N,00,N
20250220,101348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,2886510,1409,6.63,2050,2055,2045,2665,1435,2050,2048.62,0.03,0,1000,2053,2051,2048,2046,2043,2052,2047,3,615,100,1430,5,1,3310000,68,-40.20,1.08,12,0.04,-51.00,1903.00,3055,20240507,-32.90,2005,20241209,2.24,2085,-1.68,20250103,2030,0.99,20250206,3055,-32.90,20240507,2005,2.24,20241209,0.00,N,473000,100,3 억,,1081,N,N,0,N,00,N
20250220,091352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,2050000,1000,4.71,2050,2050,2050,2665,1435,2050,2050.00,0.03,0,1000,2053,2051,2048,2046,2043,2052,2047,3,615,100,1430,5,1,3310000,68,-40.20,1.08,12,0.03,-51.00,1903.00,3055,20240507,-32.90,2005,20241209,2.24,2085,-1.68,20250103,2030,0.99,20250206,3055,-32.90,20240507,2005,2.24,20241209,0.00,N,473000,100,3 억,,1081,N,N,0,N,00,N
20250219,161342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,43562370,21250,702.02,2050,2050,2045,2665,1435,2050,2049.99,0.03,0,11748,2056,2052,2046,2042,2036,2055,2045,3,615,100,1430,5,1,3310000,68,-40.20,1.08,12,0.64,-51.00,1903.00,3055,20240507,-32.90,2005,20241209,2.24,2085,-1.68,20250103,2030,0.99,20250206,3055,-32.90,20240507,2005,2.24,20241209,0.00,N,473000,100,3 억,,1081,N,N,0,N,00,N
20250219,151346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,43562370,21250,702.02,2050,2050,2045,2665,1435,2050,2049.99,0.03,0,11748,2056,2052,2046,2042,2036,2055,2045,3,615,100,1430,5,1,3310000,68,-40.20,1.08,12,0.64,-51.00,1903.00,3055,20240507,-32.90,2005,20241209,2.24,2085,-1.68,20250103,2030,0.99,20250206,3055,-32.90,20240507,2005,2.24,20241209,0.00,N,473000,100,3 억,,1081,N,N,0,N,00,N
20250219,141342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,43543960,21241,701.72,2050,2050,2045,2665,1435,2050,2050.00,0.03,0,11740,2056,2052,2046,2042,2036,2055,2045,3,615,100,1430,5,1,3310000,68,-40.10,1.07,12,0.64,-51.00,1903.00,3055,20240507,-33.06,2005,20241209,2.00,2085,-1.92,20250103,2030,0.74,20250206,3055,-33.06,20240507,2005,2.00,20241209,0.00,N,473000,100,3 억,,1081,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 161344 57 100.00 KOSDAQ 금융 N N N N N 2055 5 2 0.24 3081235 1504 7.08 2050 2055 2045 2665 1435 2050 2048.69 0.03 0 1000 2053 2051 2048 2046 2043 2052 2047 3 615 100 1430 5 1 3310000 68 -40.29 1.08 12 0.05 -51.00 1903.00 3055 20240507 -32.73 2005 20241209 2.49 2085 -1.44 20250103 2030 1.23 20250206 3055 -32.73 20240507 2005 2.49 20241209 0.00 N 473000 100 3 억 1081 N N 0 N 00 N
3 20250220 151351 57 100.00 KOSDAQ 금융 N N N N N 2055 5 2 0.24 3081235 1504 7.08 2050 2055 2045 2665 1435 2050 2048.69 0.03 0 1000 2053 2051 2048 2046 2043 2052 2047 3 615 100 1430 5 1 3310000 68 -40.29 1.08 12 0.05 -51.00 1903.00 3055 20240507 -32.73 2005 20241209 2.49 2085 -1.44 20250103 2030 1.23 20250206 3055 -32.73 20240507 2005 2.49 20241209 0.00 N 473000 100 3 억 1081 N N 0 N 00 N
4 20250220 141349 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 3073015 1500 7.06 2050 2055 2045 2665 1435 2050 2048.68 0.03 0 1000 2053 2051 2048 2046 2043 2052 2047 3 615 100 1430 5 1 3310000 68 -40.20 1.08 12 0.05 -51.00 1903.00 3055 20240507 -32.90 2005 20241209 2.24 2085 -1.68 20250103 2030 0.99 20250206 3055 -32.90 20240507 2005 2.24 20241209 0.00 N 473000 100 3 억 1081 N N 0 N 00 N
5 20250220 131347 57 100.00 KOSDAQ 금융 N N N N N 2045 -5 5 -0.24 3007415 1468 6.91 2050 2055 2045 2665 1435 2050 2048.65 0.03 0 1000 2053 2051 2048 2046 2043 2052 2047 3 615 100 1430 5 1 3310000 68 -40.10 1.07 12 0.04 -51.00 1903.00 3055 20240507 -33.06 2005 20241209 2.00 2085 -1.92 20250103 2030 0.74 20250206 3055 -33.06 20240507 2005 2.00 20241209 0.00 N 473000 100 3 억 1081 N N 0 N 00 N
6 20250220 121348 57 100.00 KOSDAQ 금융 N N N N N 2045 -5 5 -0.24 2997190 1463 6.88 2050 2055 2045 2665 1435 2050 2048.66 0.03 0 1000 2053 2051 2048 2046 2043 2052 2047 3 615 100 1430 5 1 3310000 68 -40.10 1.07 12 0.04 -51.00 1903.00 3055 20240507 -33.06 2005 20241209 2.00 2085 -1.92 20250103 2030 0.74 20250206 3055 -33.06 20240507 2005 2.00 20241209 0.00 N 473000 100 3 억 1081 N N 0 N 00 N
7 20250220 111347 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 2989010 1459 6.87 2050 2055 2045 2665 1435 2050 2048.67 0.03 0 1000 2053 2051 2048 2046 2043 2052 2047 3 615 100 1430 5 1 3310000 68 -40.20 1.08 12 0.04 -51.00 1903.00 3055 20240507 -32.90 2005 20241209 2.24 2085 -1.68 20250103 2030 0.99 20250206 3055 -32.90 20240507 2005 2.24 20241209 0.00 N 473000 100 3 억 1081 N N 0 N 00 N
8 20250220 101348 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 2886510 1409 6.63 2050 2055 2045 2665 1435 2050 2048.62 0.03 0 1000 2053 2051 2048 2046 2043 2052 2047 3 615 100 1430 5 1 3310000 68 -40.20 1.08 12 0.04 -51.00 1903.00 3055 20240507 -32.90 2005 20241209 2.24 2085 -1.68 20250103 2030 0.99 20250206 3055 -32.90 20240507 2005 2.24 20241209 0.00 N 473000 100 3 억 1081 N N 0 N 00 N
9 20250220 091352 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 2050000 1000 4.71 2050 2050 2050 2665 1435 2050 2050.00 0.03 0 1000 2053 2051 2048 2046 2043 2052 2047 3 615 100 1430 5 1 3310000 68 -40.20 1.08 12 0.03 -51.00 1903.00 3055 20240507 -32.90 2005 20241209 2.24 2085 -1.68 20250103 2030 0.99 20250206 3055 -32.90 20240507 2005 2.24 20241209 0.00 N 473000 100 3 억 1081 N N 0 N 00 N
10 20250219 161342 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 43562370 21250 702.02 2050 2050 2045 2665 1435 2050 2049.99 0.03 0 11748 2056 2052 2046 2042 2036 2055 2045 3 615 100 1430 5 1 3310000 68 -40.20 1.08 12 0.64 -51.00 1903.00 3055 20240507 -32.90 2005 20241209 2.24 2085 -1.68 20250103 2030 0.99 20250206 3055 -32.90 20240507 2005 2.24 20241209 0.00 N 473000 100 3 억 1081 N N 0 N 00 N
11 20250219 151346 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 43562370 21250 702.02 2050 2050 2045 2665 1435 2050 2049.99 0.03 0 11748 2056 2052 2046 2042 2036 2055 2045 3 615 100 1430 5 1 3310000 68 -40.20 1.08 12 0.64 -51.00 1903.00 3055 20240507 -32.90 2005 20241209 2.24 2085 -1.68 20250103 2030 0.99 20250206 3055 -32.90 20240507 2005 2.24 20241209 0.00 N 473000 100 3 억 1081 N N 0 N 00 N
12 20250219 141342 57 100.00 KOSDAQ 금융 N N N N N 2045 -5 5 -0.24 43543960 21241 701.72 2050 2050 2045 2665 1435 2050 2050.00 0.03 0 11740 2056 2052 2046 2042 2036 2055 2045 3 615 100 1430 5 1 3310000 68 -40.10 1.07 12 0.64 -51.00 1903.00 3055 20240507 -33.06 2005 20241209 2.00 2085 -1.92 20250103 2030 0.74 20250206 3055 -33.06 20240507 2005 2.00 20241209 0.00 N 473000 100 3 억 1081 N N 0 N 00 N