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
473370/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
20250220,161345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,7,2,0.35,1087788,544,2.49,1998,2005,1995,2595,1399,1998,1999.61,0.00,0,-10,2014,2006,2002,1994,1990,2004,1992,4,597,100,1390,5,1,4210000,84,-40.10,0.95,12,0.01,-50.00,2103.00,4550,20240305,-55.93,1950,20241224,2.82,2010,-0.25,20250219,1953,2.66,20250102,4550,-55.93,20240305,1950,2.82,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N
20250220,151351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,7,2,0.35,638668,320,1.46,1998,2005,1995,2595,1399,1998,1995.84,0.00,0,-10,2014,2006,2002,1994,1990,2004,1992,4,597,100,1390,5,1,4210000,84,-40.10,0.95,12,0.01,-50.00,2103.00,4550,20240305,-55.93,1950,20241224,2.82,2010,-0.25,20250219,1953,2.66,20250102,4550,-55.93,20240305,1950,2.82,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N
20250220,141350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,7,2,0.35,638668,320,1.46,1998,2005,1995,2595,1399,1998,1995.84,0.00,0,-10,2014,2006,2002,1994,1990,2004,1992,4,597,100,1390,5,1,4210000,84,-40.10,0.95,12,0.01,-50.00,2103.00,4550,20240305,-55.93,1950,20241224,2.82,2010,-0.25,20250219,1953,2.66,20250102,4550,-55.93,20240305,1950,2.82,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N
20250220,131348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,7,2,0.35,626670,314,1.44,1998,2005,1995,2595,1399,1998,1995.76,0.00,0,-10,2014,2006,2002,1994,1990,2004,1992,4,597,100,1390,5,1,4210000,84,-40.10,0.95,12,0.01,-50.00,2103.00,4550,20240305,-55.93,1950,20241224,2.82,2010,-0.25,20250219,1953,2.66,20250102,4550,-55.93,20240305,1950,2.82,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N
20250220,121349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,7,2,0.35,626670,314,1.44,1998,2005,1995,2595,1399,1998,1995.76,0.00,0,-10,2014,2006,2002,1994,1990,2004,1992,4,597,100,1390,5,1,4210000,84,-40.10,0.95,12,0.01,-50.00,2103.00,4550,20240305,-55.93,1950,20241224,2.82,2010,-0.25,20250219,1953,2.66,20250102,4550,-55.93,20240305,1950,2.82,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N
20250220,111347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,7,2,0.35,626670,314,1.44,1998,2005,1995,2595,1399,1998,1995.76,0.00,0,-10,2014,2006,2002,1994,1990,2004,1992,4,597,100,1390,5,1,4210000,84,-40.10,0.95,12,0.01,-50.00,2103.00,4550,20240305,-55.93,1950,20241224,2.82,2010,-0.25,20250219,1953,2.66,20250102,4550,-55.93,20240305,1950,2.82,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N
20250220,101349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,7,2,0.35,626670,314,1.44,1998,2005,1995,2595,1399,1998,1995.76,0.00,0,-10,2014,2006,2002,1994,1990,2004,1992,4,597,100,1390,5,1,4210000,84,-40.10,0.95,12,0.01,-50.00,2103.00,4550,20240305,-55.93,1950,20241224,2.82,2010,-0.25,20250219,1953,2.66,20250102,4550,-55.93,20240305,1950,2.82,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N
20250220,091353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,0,3,0.00,19980,10,0.05,1998,1998,1998,2595,1399,1998,1998.00,0.00,0,-10,2014,2006,2002,1994,1990,2004,1992,4,597,100,1390,1,1,4210000,84,-39.96,0.95,12,0.00,-50.00,2103.00,4550,20240305,-56.09,1950,20241224,2.46,2010,-0.60,20250219,1953,2.30,20250102,4550,-56.09,20240305,1950,2.46,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N
20250219,161342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-7,5,-0.35,43702807,21844,1715.95,2010,2010,1998,2605,1405,2005,2000.68,0.00,0,357,2011,2007,2001,1997,1991,2010,2000,4,600,100,1400,1,1,4210000,84,-39.96,0.95,12,0.52,-50.00,2103.00,4550,20240305,-56.09,1950,20241224,2.46,2010,-0.60,20250219,1953,2.30,20250102,4550,-56.09,20240305,1950,2.46,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N
20250219,151347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,43656853,21821,1714.14,2010,2010,1998,2605,1405,2005,2000.68,0.00,0,380,2011,2007,2001,1997,1991,2010,2000,4,600,100,1400,5,1,4210000,84,-40.10,0.95,12,0.52,-50.00,2103.00,4550,20240305,-55.93,1950,20241224,2.82,2010,-0.25,20250219,1953,2.66,20250102,4550,-55.93,20240305,1950,2.82,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N
20250219,141343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,31722050,15853,1245.33,2010,2010,1998,2605,1405,2005,2001.01,0.00,0,390,2011,2007,2001,1997,1991,2010,2000,4,600,100,1400,5,1,4210000,84,-40.00,0.95,12,0.38,-50.00,2103.00,4550,20240305,-56.04,1950,20241224,2.56,2010,-0.50,20250219,1953,2.41,20250102,4550,-56.04,20240305,1950,2.56,20241224,0.00,N,473370,100,4 억,,0,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 161345 57 100.00 KOSDAQ 금융 N N N N N 2005 7 2 0.35 1087788 544 2.49 1998 2005 1995 2595 1399 1998 1999.61 0.00 0 -10 2014 2006 2002 1994 1990 2004 1992 4 597 100 1390 5 1 4210000 84 -40.10 0.95 12 0.01 -50.00 2103.00 4550 20240305 -55.93 1950 20241224 2.82 2010 -0.25 20250219 1953 2.66 20250102 4550 -55.93 20240305 1950 2.82 20241224 0.00 N 473370 100 4 억 0 N N 0 N 00 N
3 20250220 151351 57 100.00 KOSDAQ 금융 N N N N N 2005 7 2 0.35 638668 320 1.46 1998 2005 1995 2595 1399 1998 1995.84 0.00 0 -10 2014 2006 2002 1994 1990 2004 1992 4 597 100 1390 5 1 4210000 84 -40.10 0.95 12 0.01 -50.00 2103.00 4550 20240305 -55.93 1950 20241224 2.82 2010 -0.25 20250219 1953 2.66 20250102 4550 -55.93 20240305 1950 2.82 20241224 0.00 N 473370 100 4 억 0 N N 0 N 00 N
4 20250220 141350 57 100.00 KOSDAQ 금융 N N N N N 2005 7 2 0.35 638668 320 1.46 1998 2005 1995 2595 1399 1998 1995.84 0.00 0 -10 2014 2006 2002 1994 1990 2004 1992 4 597 100 1390 5 1 4210000 84 -40.10 0.95 12 0.01 -50.00 2103.00 4550 20240305 -55.93 1950 20241224 2.82 2010 -0.25 20250219 1953 2.66 20250102 4550 -55.93 20240305 1950 2.82 20241224 0.00 N 473370 100 4 억 0 N N 0 N 00 N
5 20250220 131348 57 100.00 KOSDAQ 금융 N N N N N 2005 7 2 0.35 626670 314 1.44 1998 2005 1995 2595 1399 1998 1995.76 0.00 0 -10 2014 2006 2002 1994 1990 2004 1992 4 597 100 1390 5 1 4210000 84 -40.10 0.95 12 0.01 -50.00 2103.00 4550 20240305 -55.93 1950 20241224 2.82 2010 -0.25 20250219 1953 2.66 20250102 4550 -55.93 20240305 1950 2.82 20241224 0.00 N 473370 100 4 억 0 N N 0 N 00 N
6 20250220 121349 57 100.00 KOSDAQ 금융 N N N N N 2005 7 2 0.35 626670 314 1.44 1998 2005 1995 2595 1399 1998 1995.76 0.00 0 -10 2014 2006 2002 1994 1990 2004 1992 4 597 100 1390 5 1 4210000 84 -40.10 0.95 12 0.01 -50.00 2103.00 4550 20240305 -55.93 1950 20241224 2.82 2010 -0.25 20250219 1953 2.66 20250102 4550 -55.93 20240305 1950 2.82 20241224 0.00 N 473370 100 4 억 0 N N 0 N 00 N
7 20250220 111347 57 100.00 KOSDAQ 금융 N N N N N 2005 7 2 0.35 626670 314 1.44 1998 2005 1995 2595 1399 1998 1995.76 0.00 0 -10 2014 2006 2002 1994 1990 2004 1992 4 597 100 1390 5 1 4210000 84 -40.10 0.95 12 0.01 -50.00 2103.00 4550 20240305 -55.93 1950 20241224 2.82 2010 -0.25 20250219 1953 2.66 20250102 4550 -55.93 20240305 1950 2.82 20241224 0.00 N 473370 100 4 억 0 N N 0 N 00 N
8 20250220 101349 57 100.00 KOSDAQ 금융 N N N N N 2005 7 2 0.35 626670 314 1.44 1998 2005 1995 2595 1399 1998 1995.76 0.00 0 -10 2014 2006 2002 1994 1990 2004 1992 4 597 100 1390 5 1 4210000 84 -40.10 0.95 12 0.01 -50.00 2103.00 4550 20240305 -55.93 1950 20241224 2.82 2010 -0.25 20250219 1953 2.66 20250102 4550 -55.93 20240305 1950 2.82 20241224 0.00 N 473370 100 4 억 0 N N 0 N 00 N
9 20250220 091353 57 100.00 KOSDAQ 금융 N N N N N 1998 0 3 0.00 19980 10 0.05 1998 1998 1998 2595 1399 1998 1998.00 0.00 0 -10 2014 2006 2002 1994 1990 2004 1992 4 597 100 1390 1 1 4210000 84 -39.96 0.95 12 0.00 -50.00 2103.00 4550 20240305 -56.09 1950 20241224 2.46 2010 -0.60 20250219 1953 2.30 20250102 4550 -56.09 20240305 1950 2.46 20241224 0.00 N 473370 100 4 억 0 N N 0 N 00 N
10 20250219 161342 57 100.00 KOSDAQ 금융 N N N N N 1998 -7 5 -0.35 43702807 21844 1715.95 2010 2010 1998 2605 1405 2005 2000.68 0.00 0 357 2011 2007 2001 1997 1991 2010 2000 4 600 100 1400 1 1 4210000 84 -39.96 0.95 12 0.52 -50.00 2103.00 4550 20240305 -56.09 1950 20241224 2.46 2010 -0.60 20250219 1953 2.30 20250102 4550 -56.09 20240305 1950 2.46 20241224 0.00 N 473370 100 4 억 0 N N 0 N 00 N
11 20250219 151347 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 43656853 21821 1714.14 2010 2010 1998 2605 1405 2005 2000.68 0.00 0 380 2011 2007 2001 1997 1991 2010 2000 4 600 100 1400 5 1 4210000 84 -40.10 0.95 12 0.52 -50.00 2103.00 4550 20240305 -55.93 1950 20241224 2.82 2010 -0.25 20250219 1953 2.66 20250102 4550 -55.93 20240305 1950 2.82 20241224 0.00 N 473370 100 4 억 0 N N 0 N 00 N
12 20250219 141343 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 31722050 15853 1245.33 2010 2010 1998 2605 1405 2005 2001.01 0.00 0 390 2011 2007 2001 1997 1991 2010 2000 4 600 100 1400 5 1 4210000 84 -40.00 0.95 12 0.38 -50.00 2103.00 4550 20240305 -56.04 1950 20241224 2.56 2010 -0.50 20250219 1953 2.41 20250102 4550 -56.04 20240305 1950 2.56 20241224 0.00 N 473370 100 4 억 0 N N 0 N 00 N