ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
021880/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
20250211,160333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,260,1,2,0.39,55411834,214069,153.17,259,262,257,336,182,259,258.85,0.73,0,-50363,267,263,258,254,249,265,256,761,77,500,180,1,1,152184408,396,8.67,0.65,03,0.14,30.00,397.00,514,20240813,-49.42,250,20250204,4.00,307,-15.31,20250108,250,4.00,20250204,514,-49.42,20240813,250,4.00,20250204,0.00,N,021880,500,760 억,,1114970,N,N,0,N,00,N
20250211,150333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,259,0,3,0.00,52302502,202109,144.62,259,262,257,336,182,259,258.78,0.73,0,-49733,267,263,258,254,249,265,256,761,77,500,180,1,1,152184408,394,8.63,0.65,03,0.13,30.00,397.00,514,20240813,-49.61,250,20250204,3.60,307,-15.64,20250108,250,3.60,20250204,514,-49.61,20240813,250,3.60,20250204,0.00,N,021880,500,760 억,,1114970,N,N,0,N,00,N
20250211,140334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,259,0,3,0.00,50445556,194932,139.48,259,262,257,336,182,259,258.79,0.73,0,-49825,267,263,258,254,249,265,256,761,77,500,180,1,1,152184408,394,8.63,0.65,03,0.13,30.00,397.00,514,20240813,-49.61,250,20250204,3.60,307,-15.64,20250108,250,3.60,20250204,514,-49.61,20240813,250,3.60,20250204,0.00,N,021880,500,760 억,,1114970,N,N,0,N,00,N
20250211,130330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,260,1,2,0.39,48085945,185816,132.96,259,262,257,336,182,259,258.78,0.73,0,-49935,267,263,258,254,249,265,256,761,77,500,180,1,1,152184408,396,8.67,0.65,03,0.12,30.00,397.00,514,20240813,-49.42,250,20250204,4.00,307,-15.31,20250108,250,4.00,20250204,514,-49.42,20240813,250,4.00,20250204,0.00,N,021880,500,760 억,,1114970,N,N,0,N,00,N
20250211,120332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,259,0,3,0.00,38739959,149567,107.02,259,262,257,336,182,259,259.01,0.73,0,-47078,267,263,258,254,249,265,256,761,77,500,180,1,1,152184408,394,8.63,0.65,03,0.10,30.00,397.00,514,20240813,-49.61,250,20250204,3.60,307,-15.64,20250108,250,3.60,20250204,514,-49.61,20240813,250,3.60,20250204,0.00,N,021880,500,760 억,,1114970,N,N,0,N,00,N
20250211,110333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,260,1,2,0.39,38342491,148031,105.92,259,262,257,336,182,259,259.02,0.73,0,-46969,267,263,258,254,249,265,256,761,77,500,180,1,1,152184408,396,8.67,0.65,03,0.10,30.00,397.00,514,20240813,-49.42,250,20250204,4.00,307,-15.31,20250108,250,4.00,20250204,514,-49.42,20240813,250,4.00,20250204,0.00,N,021880,500,760 억,,1114970,N,N,0,N,00,N
20250211,100332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,259,0,3,0.00,9478955,36603,26.19,259,262,258,336,182,259,258.97,0.73,0,-33292,267,263,258,254,249,265,256,761,77,500,180,1,1,152184408,394,8.63,0.65,03,0.02,30.00,397.00,514,20240813,-49.61,250,20250204,3.60,307,-15.64,20250108,250,3.60,20250204,514,-49.61,20240813,250,3.60,20250204,0.00,N,021880,500,760 억,,1114970,N,N,0,N,00,N
20250211,090334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,262,3,2,1.16,793326,3063,2.19,259,262,259,336,182,259,259.00,0.73,0,-11,267,263,258,254,249,265,256,761,77,500,180,1,1,152184408,399,8.73,0.66,03,0.00,30.00,397.00,514,20240813,-49.03,250,20250204,4.80,307,-14.66,20250108,250,4.80,20250204,514,-49.03,20240813,250,4.80,20250204,0.00,N,021880,500,760 억,,1114970,N,N,0,N,00,N
20250210,160331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,259,0,3,0.00,35793022,139736,281.29,255,262,253,336,182,259,256.15,0.74,0,-50263,267,262,259,254,251,263,255,761,77,500,180,1,1,152184408,394,8.63,0.65,03,0.09,30.00,397.00,514,20240813,-49.61,250,20250204,3.60,307,-15.64,20250108,250,3.60,20250204,514,-49.61,20240813,250,3.60,20250204,0.00,N,021880,500,760 억,,1121285,N,N,0,N,00,N
20250210,150331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,260,1,2,0.39,34081164,133127,267.99,255,262,253,336,182,259,256.00,0.74,0,-45299,267,262,259,254,251,263,255,761,77,500,180,1,1,152184408,396,8.67,0.65,03,0.09,30.00,397.00,514,20240813,-49.42,250,20250204,4.00,307,-15.31,20250108,250,4.00,20250204,514,-49.42,20240813,250,4.00,20250204,0.00,N,021880,500,760 억,,1121285,N,N,0,N,00,N
20250210,140332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,262,3,2,1.16,28096640,109968,221.37,255,262,253,336,182,259,255.50,0.74,0,-51768,267,262,259,254,251,263,255,761,77,500,180,1,1,152184408,399,8.73,0.66,03,0.07,30.00,397.00,514,20240813,-49.03,250,20250204,4.80,307,-14.66,20250108,250,4.80,20250204,514,-49.03,20240813,250,4.80,20250204,0.00,N,021880,500,760 억,,1121285,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 20250211 160333 57 100.00 KOSDAQ 금융 N N N N N 260 1 2 0.39 55411834 214069 153.17 259 262 257 336 182 259 258.85 0.73 0 -50363 267 263 258 254 249 265 256 761 77 500 180 1 1 152184408 396 8.67 0.65 03 0.14 30.00 397.00 514 20240813 -49.42 250 20250204 4.00 307 -15.31 20250108 250 4.00 20250204 514 -49.42 20240813 250 4.00 20250204 0.00 N 021880 500 760 억 1114970 N N 0 N 00 N
3 20250211 150333 57 100.00 KOSDAQ 금융 N N N N N 259 0 3 0.00 52302502 202109 144.62 259 262 257 336 182 259 258.78 0.73 0 -49733 267 263 258 254 249 265 256 761 77 500 180 1 1 152184408 394 8.63 0.65 03 0.13 30.00 397.00 514 20240813 -49.61 250 20250204 3.60 307 -15.64 20250108 250 3.60 20250204 514 -49.61 20240813 250 3.60 20250204 0.00 N 021880 500 760 억 1114970 N N 0 N 00 N
4 20250211 140334 57 100.00 KOSDAQ 금융 N N N N N 259 0 3 0.00 50445556 194932 139.48 259 262 257 336 182 259 258.79 0.73 0 -49825 267 263 258 254 249 265 256 761 77 500 180 1 1 152184408 394 8.63 0.65 03 0.13 30.00 397.00 514 20240813 -49.61 250 20250204 3.60 307 -15.64 20250108 250 3.60 20250204 514 -49.61 20240813 250 3.60 20250204 0.00 N 021880 500 760 억 1114970 N N 0 N 00 N
5 20250211 130330 57 100.00 KOSDAQ 금융 N N N N N 260 1 2 0.39 48085945 185816 132.96 259 262 257 336 182 259 258.78 0.73 0 -49935 267 263 258 254 249 265 256 761 77 500 180 1 1 152184408 396 8.67 0.65 03 0.12 30.00 397.00 514 20240813 -49.42 250 20250204 4.00 307 -15.31 20250108 250 4.00 20250204 514 -49.42 20240813 250 4.00 20250204 0.00 N 021880 500 760 억 1114970 N N 0 N 00 N
6 20250211 120332 57 100.00 KOSDAQ 금융 N N N N N 259 0 3 0.00 38739959 149567 107.02 259 262 257 336 182 259 259.01 0.73 0 -47078 267 263 258 254 249 265 256 761 77 500 180 1 1 152184408 394 8.63 0.65 03 0.10 30.00 397.00 514 20240813 -49.61 250 20250204 3.60 307 -15.64 20250108 250 3.60 20250204 514 -49.61 20240813 250 3.60 20250204 0.00 N 021880 500 760 억 1114970 N N 0 N 00 N
7 20250211 110333 57 100.00 KOSDAQ 금융 N N N N N 260 1 2 0.39 38342491 148031 105.92 259 262 257 336 182 259 259.02 0.73 0 -46969 267 263 258 254 249 265 256 761 77 500 180 1 1 152184408 396 8.67 0.65 03 0.10 30.00 397.00 514 20240813 -49.42 250 20250204 4.00 307 -15.31 20250108 250 4.00 20250204 514 -49.42 20240813 250 4.00 20250204 0.00 N 021880 500 760 억 1114970 N N 0 N 00 N
8 20250211 100332 57 100.00 KOSDAQ 금융 N N N N N 259 0 3 0.00 9478955 36603 26.19 259 262 258 336 182 259 258.97 0.73 0 -33292 267 263 258 254 249 265 256 761 77 500 180 1 1 152184408 394 8.63 0.65 03 0.02 30.00 397.00 514 20240813 -49.61 250 20250204 3.60 307 -15.64 20250108 250 3.60 20250204 514 -49.61 20240813 250 3.60 20250204 0.00 N 021880 500 760 억 1114970 N N 0 N 00 N
9 20250211 090334 57 100.00 KOSDAQ 금융 N N N N N 262 3 2 1.16 793326 3063 2.19 259 262 259 336 182 259 259.00 0.73 0 -11 267 263 258 254 249 265 256 761 77 500 180 1 1 152184408 399 8.73 0.66 03 0.00 30.00 397.00 514 20240813 -49.03 250 20250204 4.80 307 -14.66 20250108 250 4.80 20250204 514 -49.03 20240813 250 4.80 20250204 0.00 N 021880 500 760 억 1114970 N N 0 N 00 N
10 20250210 160331 57 100.00 KOSDAQ 금융 N N N N N 259 0 3 0.00 35793022 139736 281.29 255 262 253 336 182 259 256.15 0.74 0 -50263 267 262 259 254 251 263 255 761 77 500 180 1 1 152184408 394 8.63 0.65 03 0.09 30.00 397.00 514 20240813 -49.61 250 20250204 3.60 307 -15.64 20250108 250 3.60 20250204 514 -49.61 20240813 250 3.60 20250204 0.00 N 021880 500 760 억 1121285 N N 0 N 00 N
11 20250210 150331 57 100.00 KOSDAQ 금융 N N N N N 260 1 2 0.39 34081164 133127 267.99 255 262 253 336 182 259 256.00 0.74 0 -45299 267 262 259 254 251 263 255 761 77 500 180 1 1 152184408 396 8.67 0.65 03 0.09 30.00 397.00 514 20240813 -49.42 250 20250204 4.00 307 -15.31 20250108 250 4.00 20250204 514 -49.42 20240813 250 4.00 20250204 0.00 N 021880 500 760 억 1121285 N N 0 N 00 N
12 20250210 140332 57 100.00 KOSDAQ 금융 N N N N N 262 3 2 1.16 28096640 109968 221.37 255 262 253 336 182 259 255.50 0.74 0 -51768 267 262 259 254 251 263 255 761 77 500 180 1 1 152184408 399 8.73 0.66 03 0.07 30.00 397.00 514 20240813 -49.03 250 20250204 4.80 307 -14.66 20250108 250 4.80 20250204 514 -49.03 20240813 250 4.80 20250204 0.00 N 021880 500 760 억 1121285 N N 0 N 00 N