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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
021080/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
20250221,160342,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2210,20,2,0.91,417478855,189572,151.49,2195,2225,2155,2845,1535,2190,2202.21,3.84,0,21146,2230,2210,2190,2170,2150,2220,2180,240,655,500,1530,5,1,48000000,1061,5.29,0.57,12,0.39,418.00,3851.00,3560,20240215,-37.92,2010,20250203,9.95,2370,-6.75,20250212,2010,9.95,20250203,3560,-37.92,20240227,2010,9.95,20250203,4.15,N,021080,500,240 억,,1843409,N,N,0,N,00,N
20250221,150344,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2205,15,2,0.68,405417745,184100,147.12,2195,2225,2155,2845,1535,2190,2202.16,3.84,0,23201,2230,2210,2190,2170,2150,2220,2180,240,655,500,1530,5,1,48000000,1058,5.28,0.57,12,0.38,418.00,3851.00,3560,20240215,-38.06,2010,20250203,9.70,2370,-6.96,20250212,2010,9.70,20250203,3560,-38.06,20240227,2010,9.70,20250203,4.15,N,021080,500,240 억,,1843409,N,N,0,N,00,N
20250221,140342,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2205,15,2,0.68,394583425,179178,143.19,2195,2225,2155,2845,1535,2190,2202.19,3.84,0,22676,2230,2210,2190,2170,2150,2220,2180,240,655,500,1530,5,1,48000000,1058,5.28,0.57,12,0.37,418.00,3851.00,3560,20240215,-38.06,2010,20250203,9.70,2370,-6.96,20250212,2010,9.70,20250203,3560,-38.06,20240227,2010,9.70,20250203,4.15,N,021080,500,240 억,,1843409,N,N,0,N,00,N
20250221,130342,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2210,20,2,0.91,331173920,150421,120.21,2195,2225,2155,2845,1535,2190,2201.65,3.84,0,18363,2230,2210,2190,2170,2150,2220,2180,240,655,500,1530,5,1,48000000,1061,5.29,0.57,12,0.31,418.00,3851.00,3560,20240215,-37.92,2010,20250203,9.95,2370,-6.75,20250212,2010,9.95,20250203,3560,-37.92,20240227,2010,9.95,20250203,4.15,N,021080,500,240 억,,1843409,N,N,0,N,00,N
20250221,120343,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2200,10,2,0.46,293954575,133573,106.74,2195,2225,2155,2845,1535,2190,2200.70,3.84,0,17868,2230,2210,2190,2170,2150,2220,2180,240,655,500,1530,5,1,48000000,1056,5.26,0.57,12,0.28,418.00,3851.00,3560,20240215,-38.20,2010,20250203,9.45,2370,-7.17,20250212,2010,9.45,20250203,3560,-38.20,20240227,2010,9.45,20250203,4.15,N,021080,500,240 억,,1843409,N,N,0,N,00,N
20250221,110341,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2200,10,2,0.46,106326265,48629,38.86,2195,2205,2155,2845,1535,2190,2186.48,3.84,0,-4027,2230,2210,2190,2170,2150,2220,2180,240,655,500,1530,5,1,48000000,1056,5.26,0.57,12,0.10,418.00,3851.00,3560,20240215,-38.20,2010,20250203,9.45,2370,-7.17,20250212,2010,9.45,20250203,3560,-38.20,20240227,2010,9.45,20250203,4.15,N,021080,500,240 억,,1843409,N,N,0,N,00,N
20250221,100342,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2190,0,3,0.00,72513350,33229,26.55,2195,2205,2155,2845,1535,2190,2182.23,3.84,0,-3125,2230,2210,2190,2170,2150,2220,2180,240,655,500,1530,5,1,48000000,1051,5.24,0.57,12,0.07,418.00,3851.00,3560,20240215,-38.48,2010,20250203,8.96,2370,-7.59,20250212,2010,8.96,20250203,3560,-38.48,20240227,2010,8.96,20250203,4.15,N,021080,500,240 억,,1843409,N,N,0,N,00,N
20250221,090342,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2200,10,2,0.46,9036395,4118,3.29,2195,2205,2190,2845,1535,2190,2194.36,3.84,0,-208,2230,2210,2190,2170,2150,2220,2180,240,655,500,1530,5,1,48000000,1056,5.26,0.57,12,0.01,418.00,3851.00,3560,20240215,-38.20,2010,20250203,9.45,2370,-7.17,20250212,2010,9.45,20250203,3560,-38.20,20240227,2010,9.45,20250203,4.15,N,021080,500,240 억,,1843409,N,N,0,N,00,N
20250220,160341,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2190,15,2,0.69,272061580,124077,57.34,2175,2210,2170,2825,1525,2175,2192.68,3.79,0,21331,2215,2195,2175,2155,2135,2205,2165,240,650,500,1520,5,1,48000000,1051,5.24,0.57,12,0.26,418.00,3851.00,3560,20240215,-38.48,2010,20250203,8.96,2370,-7.59,20250212,2010,8.96,20250203,3560,-38.48,20240227,2010,8.96,20250203,4.17,N,021080,500,240 억,,1821335,N,N,8,N,00,N
20250220,150341,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2190,15,2,0.69,260296470,118700,54.85,2175,2210,2170,2825,1525,2175,2192.89,3.79,0,18171,2215,2195,2175,2155,2135,2205,2165,240,650,500,1520,5,1,48000000,1051,5.24,0.57,12,0.25,418.00,3851.00,3560,20240215,-38.48,2010,20250203,8.96,2370,-7.59,20250212,2010,8.96,20250203,3560,-38.48,20240227,2010,8.96,20250203,4.17,N,021080,500,240 억,,1821335,N,N,8,N,00,N
20250220,140342,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2195,20,2,0.92,191485695,87277,40.33,2175,2210,2170,2825,1525,2175,2194.00,3.79,0,15021,2215,2195,2175,2155,2135,2205,2165,240,650,500,1520,5,1,48000000,1054,5.25,0.57,12,0.18,418.00,3851.00,3560,20240215,-38.34,2010,20250203,9.20,2370,-7.38,20250212,2010,9.20,20250203,3560,-38.34,20240227,2010,9.20,20250203,4.17,N,021080,500,240 억,,1821335,N,N,8,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 20250221 160342 55 60.00 KOSDAQ 금융 N N N Y 60 N 2210 20 2 0.91 417478855 189572 151.49 2195 2225 2155 2845 1535 2190 2202.21 3.84 0 21146 2230 2210 2190 2170 2150 2220 2180 240 655 500 1530 5 1 48000000 1061 5.29 0.57 12 0.39 418.00 3851.00 3560 20240215 -37.92 2010 20250203 9.95 2370 -6.75 20250212 2010 9.95 20250203 3560 -37.92 20240227 2010 9.95 20250203 4.15 N 021080 500 240 억 1843409 N N 0 N 00 N
3 20250221 150344 55 60.00 KOSDAQ 금융 N N N Y 60 N 2205 15 2 0.68 405417745 184100 147.12 2195 2225 2155 2845 1535 2190 2202.16 3.84 0 23201 2230 2210 2190 2170 2150 2220 2180 240 655 500 1530 5 1 48000000 1058 5.28 0.57 12 0.38 418.00 3851.00 3560 20240215 -38.06 2010 20250203 9.70 2370 -6.96 20250212 2010 9.70 20250203 3560 -38.06 20240227 2010 9.70 20250203 4.15 N 021080 500 240 억 1843409 N N 0 N 00 N
4 20250221 140342 55 60.00 KOSDAQ 금융 N N N Y 60 N 2205 15 2 0.68 394583425 179178 143.19 2195 2225 2155 2845 1535 2190 2202.19 3.84 0 22676 2230 2210 2190 2170 2150 2220 2180 240 655 500 1530 5 1 48000000 1058 5.28 0.57 12 0.37 418.00 3851.00 3560 20240215 -38.06 2010 20250203 9.70 2370 -6.96 20250212 2010 9.70 20250203 3560 -38.06 20240227 2010 9.70 20250203 4.15 N 021080 500 240 억 1843409 N N 0 N 00 N
5 20250221 130342 55 60.00 KOSDAQ 금융 N N N Y 60 N 2210 20 2 0.91 331173920 150421 120.21 2195 2225 2155 2845 1535 2190 2201.65 3.84 0 18363 2230 2210 2190 2170 2150 2220 2180 240 655 500 1530 5 1 48000000 1061 5.29 0.57 12 0.31 418.00 3851.00 3560 20240215 -37.92 2010 20250203 9.95 2370 -6.75 20250212 2010 9.95 20250203 3560 -37.92 20240227 2010 9.95 20250203 4.15 N 021080 500 240 억 1843409 N N 0 N 00 N
6 20250221 120343 55 60.00 KOSDAQ 금융 N N N Y 60 N 2200 10 2 0.46 293954575 133573 106.74 2195 2225 2155 2845 1535 2190 2200.70 3.84 0 17868 2230 2210 2190 2170 2150 2220 2180 240 655 500 1530 5 1 48000000 1056 5.26 0.57 12 0.28 418.00 3851.00 3560 20240215 -38.20 2010 20250203 9.45 2370 -7.17 20250212 2010 9.45 20250203 3560 -38.20 20240227 2010 9.45 20250203 4.15 N 021080 500 240 억 1843409 N N 0 N 00 N
7 20250221 110341 55 60.00 KOSDAQ 금융 N N N Y 60 N 2200 10 2 0.46 106326265 48629 38.86 2195 2205 2155 2845 1535 2190 2186.48 3.84 0 -4027 2230 2210 2190 2170 2150 2220 2180 240 655 500 1530 5 1 48000000 1056 5.26 0.57 12 0.10 418.00 3851.00 3560 20240215 -38.20 2010 20250203 9.45 2370 -7.17 20250212 2010 9.45 20250203 3560 -38.20 20240227 2010 9.45 20250203 4.15 N 021080 500 240 억 1843409 N N 0 N 00 N
8 20250221 100342 55 60.00 KOSDAQ 금융 N N N Y 60 N 2190 0 3 0.00 72513350 33229 26.55 2195 2205 2155 2845 1535 2190 2182.23 3.84 0 -3125 2230 2210 2190 2170 2150 2220 2180 240 655 500 1530 5 1 48000000 1051 5.24 0.57 12 0.07 418.00 3851.00 3560 20240215 -38.48 2010 20250203 8.96 2370 -7.59 20250212 2010 8.96 20250203 3560 -38.48 20240227 2010 8.96 20250203 4.15 N 021080 500 240 억 1843409 N N 0 N 00 N
9 20250221 090342 55 60.00 KOSDAQ 금융 N N N Y 60 N 2200 10 2 0.46 9036395 4118 3.29 2195 2205 2190 2845 1535 2190 2194.36 3.84 0 -208 2230 2210 2190 2170 2150 2220 2180 240 655 500 1530 5 1 48000000 1056 5.26 0.57 12 0.01 418.00 3851.00 3560 20240215 -38.20 2010 20250203 9.45 2370 -7.17 20250212 2010 9.45 20250203 3560 -38.20 20240227 2010 9.45 20250203 4.15 N 021080 500 240 억 1843409 N N 0 N 00 N
10 20250220 160341 55 60.00 KOSDAQ 금융 N N N Y 60 N 2190 15 2 0.69 272061580 124077 57.34 2175 2210 2170 2825 1525 2175 2192.68 3.79 0 21331 2215 2195 2175 2155 2135 2205 2165 240 650 500 1520 5 1 48000000 1051 5.24 0.57 12 0.26 418.00 3851.00 3560 20240215 -38.48 2010 20250203 8.96 2370 -7.59 20250212 2010 8.96 20250203 3560 -38.48 20240227 2010 8.96 20250203 4.17 N 021080 500 240 억 1821335 N N 8 N 00 N
11 20250220 150341 55 60.00 KOSDAQ 금융 N N N Y 60 N 2190 15 2 0.69 260296470 118700 54.85 2175 2210 2170 2825 1525 2175 2192.89 3.79 0 18171 2215 2195 2175 2155 2135 2205 2165 240 650 500 1520 5 1 48000000 1051 5.24 0.57 12 0.25 418.00 3851.00 3560 20240215 -38.48 2010 20250203 8.96 2370 -7.59 20250212 2010 8.96 20250203 3560 -38.48 20240227 2010 8.96 20250203 4.17 N 021080 500 240 억 1821335 N N 8 N 00 N
12 20250220 140342 55 60.00 KOSDAQ 금융 N N N Y 60 N 2195 20 2 0.92 191485695 87277 40.33 2175 2210 2170 2825 1525 2175 2194.00 3.79 0 15021 2215 2195 2175 2155 2135 2205 2165 240 650 500 1520 5 1 48000000 1054 5.25 0.57 12 0.18 418.00 3851.00 3560 20240215 -38.34 2010 20250203 9.20 2370 -7.38 20250212 2010 9.20 20250203 3560 -38.34 20240227 2010 9.20 20250203 4.17 N 021080 500 240 억 1821335 N N 8 N 00 N