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
042370/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
20250221,160503,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,8090,-30,5,-0.37,1032061910,127713,66.68,8070,8170,8030,10550,5690,8120,8081.09,4.09,0,6729,8353,8236,8143,8026,7933,8190,7980,131,2430,500,6000,10,1,26200025,2120,-260.97,0.99,12,0.49,-31.00,8162.00,13240,20240513,-38.90,6000,20241209,34.83,8590,-5.82,20250113,6730,20.21,20250102,13240,-38.90,20240513,6000,34.83,20241209,3.29,N,042370,500,131 억,,1070828,N,N,268,N,00,N
20250221,150506,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,8070,-50,5,-0.62,877414140,108625,56.72,8070,8150,8030,10550,5690,8120,8077.46,4.09,0,5796,8353,8236,8143,8026,7933,8190,7980,131,2430,500,6000,10,1,26200025,2114,-260.32,0.99,12,0.41,-31.00,8162.00,13240,20240513,-39.05,6000,20241209,34.50,8590,-6.05,20250113,6730,19.91,20250102,13240,-39.05,20240513,6000,34.50,20241209,3.29,N,042370,500,131 억,,1070828,N,N,268,N,00,N
20250221,140505,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,8080,-40,5,-0.49,782842280,96910,50.60,8070,8150,8030,10550,5690,8120,8078.03,4.09,0,3004,8353,8236,8143,8026,7933,8190,7980,131,2430,500,6000,10,1,26200025,2117,-260.65,0.99,12,0.37,-31.00,8162.00,13240,20240513,-38.97,6000,20241209,34.67,8590,-5.94,20250113,6730,20.06,20250102,13240,-38.97,20240513,6000,34.67,20241209,3.29,N,042370,500,131 억,,1070828,N,N,268,N,00,N
20250221,130504,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,8100,-20,5,-0.25,670322000,82967,43.32,8070,8150,8030,10550,5690,8120,8079.38,4.09,0,3000,8353,8236,8143,8026,7933,8190,7980,131,2430,500,6000,10,1,26200025,2122,-261.29,0.99,12,0.32,-31.00,8162.00,13240,20240513,-38.82,6000,20241209,35.00,8590,-5.70,20250113,6730,20.36,20250102,13240,-38.82,20240513,6000,35.00,20241209,3.29,N,042370,500,131 억,,1070828,N,N,268,N,00,N
20250221,120505,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,8070,-50,5,-0.62,595165350,73667,38.46,8070,8150,8030,10550,5690,8120,8079.13,4.09,0,272,8353,8236,8143,8026,7933,8190,7980,131,2430,500,6000,10,1,26200025,2114,-260.32,0.99,12,0.28,-31.00,8162.00,13240,20240513,-39.05,6000,20241209,34.50,8590,-6.05,20250113,6730,19.91,20250102,13240,-39.05,20240513,6000,34.50,20241209,3.29,N,042370,500,131 억,,1070828,N,N,268,N,00,N
20250221,110503,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,8120,0,3,0.00,485056780,60028,31.34,8070,8150,8030,10550,5690,8120,8080.51,4.09,0,769,8353,8236,8143,8026,7933,8190,7980,131,2430,500,6000,10,1,26200025,2127,-261.94,0.99,12,0.23,-31.00,8162.00,13240,20240513,-38.67,6000,20241209,35.33,8590,-5.47,20250113,6730,20.65,20250102,13240,-38.67,20240513,6000,35.33,20241209,3.29,N,042370,500,131 억,,1070828,N,N,268,N,00,N
20250221,100503,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,8090,-30,5,-0.37,317636980,39347,20.54,8070,8150,8030,10550,5690,8120,8072.71,4.09,0,3535,8353,8236,8143,8026,7933,8190,7980,131,2430,500,6000,10,1,26200025,2120,-260.97,0.99,12,0.15,-31.00,8162.00,13240,20240513,-38.90,6000,20241209,34.83,8590,-5.82,20250113,6730,20.21,20250102,13240,-38.90,20240513,6000,34.83,20241209,3.29,N,042370,500,131 억,,1070828,N,N,268,N,00,N
20250221,090504,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,8120,0,3,0.00,55696280,6901,3.60,8070,8130,8050,10550,5690,8120,8070.75,4.09,0,3118,8353,8236,8143,8026,7933,8190,7980,131,2430,500,6000,10,1,26200025,2127,-261.94,0.99,12,0.03,-31.00,8162.00,13240,20240513,-38.67,6000,20241209,35.33,8590,-5.47,20250113,6730,20.65,20250102,13240,-38.67,20240513,6000,35.33,20241209,3.29,N,042370,500,131 억,,1070828,N,N,268,N,00,N
20250220,160502,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,8120,-140,5,-1.69,1552025290,191079,64.12,8260,8260,8050,10730,5790,8260,8122.43,3.95,0,35050,8420,8340,8240,8160,8060,8290,8110,131,2470,500,6110,10,1,26200025,2127,-261.94,0.99,12,0.73,-31.00,8162.00,13240,20240513,-38.67,6000,20241209,35.33,8590,-5.47,20250113,6730,20.65,20250102,13240,-38.67,20240513,6000,35.33,20241209,3.44,N,042370,500,131 억,,1035202,N,N,268,N,00,N
20250220,150502,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,8100,-160,5,-1.94,1516208490,186666,62.64,8260,8260,8050,10730,5790,8260,8122.57,3.95,0,35322,8420,8340,8240,8160,8060,8290,8110,131,2470,500,6110,10,1,26200025,2122,-261.29,0.99,12,0.71,-31.00,8162.00,13240,20240513,-38.82,6000,20241209,35.00,8590,-5.70,20250113,6730,20.36,20250102,13240,-38.82,20240513,6000,35.00,20241209,3.44,N,042370,500,131 억,,1035202,N,N,0,N,00,N
20250220,140504,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,8120,-140,5,-1.69,1339182640,164843,55.32,8260,8260,8050,10730,5790,8260,8123.98,3.95,0,33993,8420,8340,8240,8160,8060,8290,8110,131,2470,500,6110,10,1,26200025,2127,-261.94,0.99,12,0.63,-31.00,8162.00,13240,20240513,-38.67,6000,20241209,35.33,8590,-5.47,20250113,6730,20.65,20250102,13240,-38.67,20240513,6000,35.33,20241209,3.44,N,042370,500,131 억,,1035202,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 20250221 160503 55 60.00 KOSDAQ 금융 N N N Y 60 N 8090 -30 5 -0.37 1032061910 127713 66.68 8070 8170 8030 10550 5690 8120 8081.09 4.09 0 6729 8353 8236 8143 8026 7933 8190 7980 131 2430 500 6000 10 1 26200025 2120 -260.97 0.99 12 0.49 -31.00 8162.00 13240 20240513 -38.90 6000 20241209 34.83 8590 -5.82 20250113 6730 20.21 20250102 13240 -38.90 20240513 6000 34.83 20241209 3.29 N 042370 500 131 억 1070828 N N 268 N 00 N
3 20250221 150506 55 60.00 KOSDAQ 금융 N N N Y 60 N 8070 -50 5 -0.62 877414140 108625 56.72 8070 8150 8030 10550 5690 8120 8077.46 4.09 0 5796 8353 8236 8143 8026 7933 8190 7980 131 2430 500 6000 10 1 26200025 2114 -260.32 0.99 12 0.41 -31.00 8162.00 13240 20240513 -39.05 6000 20241209 34.50 8590 -6.05 20250113 6730 19.91 20250102 13240 -39.05 20240513 6000 34.50 20241209 3.29 N 042370 500 131 억 1070828 N N 268 N 00 N
4 20250221 140505 55 60.00 KOSDAQ 금융 N N N Y 60 N 8080 -40 5 -0.49 782842280 96910 50.60 8070 8150 8030 10550 5690 8120 8078.03 4.09 0 3004 8353 8236 8143 8026 7933 8190 7980 131 2430 500 6000 10 1 26200025 2117 -260.65 0.99 12 0.37 -31.00 8162.00 13240 20240513 -38.97 6000 20241209 34.67 8590 -5.94 20250113 6730 20.06 20250102 13240 -38.97 20240513 6000 34.67 20241209 3.29 N 042370 500 131 억 1070828 N N 268 N 00 N
5 20250221 130504 55 60.00 KOSDAQ 금융 N N N Y 60 N 8100 -20 5 -0.25 670322000 82967 43.32 8070 8150 8030 10550 5690 8120 8079.38 4.09 0 3000 8353 8236 8143 8026 7933 8190 7980 131 2430 500 6000 10 1 26200025 2122 -261.29 0.99 12 0.32 -31.00 8162.00 13240 20240513 -38.82 6000 20241209 35.00 8590 -5.70 20250113 6730 20.36 20250102 13240 -38.82 20240513 6000 35.00 20241209 3.29 N 042370 500 131 억 1070828 N N 268 N 00 N
6 20250221 120505 55 60.00 KOSDAQ 금융 N N N Y 60 N 8070 -50 5 -0.62 595165350 73667 38.46 8070 8150 8030 10550 5690 8120 8079.13 4.09 0 272 8353 8236 8143 8026 7933 8190 7980 131 2430 500 6000 10 1 26200025 2114 -260.32 0.99 12 0.28 -31.00 8162.00 13240 20240513 -39.05 6000 20241209 34.50 8590 -6.05 20250113 6730 19.91 20250102 13240 -39.05 20240513 6000 34.50 20241209 3.29 N 042370 500 131 억 1070828 N N 268 N 00 N
7 20250221 110503 55 60.00 KOSDAQ 금융 N N N Y 60 N 8120 0 3 0.00 485056780 60028 31.34 8070 8150 8030 10550 5690 8120 8080.51 4.09 0 769 8353 8236 8143 8026 7933 8190 7980 131 2430 500 6000 10 1 26200025 2127 -261.94 0.99 12 0.23 -31.00 8162.00 13240 20240513 -38.67 6000 20241209 35.33 8590 -5.47 20250113 6730 20.65 20250102 13240 -38.67 20240513 6000 35.33 20241209 3.29 N 042370 500 131 억 1070828 N N 268 N 00 N
8 20250221 100503 55 60.00 KOSDAQ 금융 N N N Y 60 N 8090 -30 5 -0.37 317636980 39347 20.54 8070 8150 8030 10550 5690 8120 8072.71 4.09 0 3535 8353 8236 8143 8026 7933 8190 7980 131 2430 500 6000 10 1 26200025 2120 -260.97 0.99 12 0.15 -31.00 8162.00 13240 20240513 -38.90 6000 20241209 34.83 8590 -5.82 20250113 6730 20.21 20250102 13240 -38.90 20240513 6000 34.83 20241209 3.29 N 042370 500 131 억 1070828 N N 268 N 00 N
9 20250221 090504 55 60.00 KOSDAQ 금융 N N N Y 60 N 8120 0 3 0.00 55696280 6901 3.60 8070 8130 8050 10550 5690 8120 8070.75 4.09 0 3118 8353 8236 8143 8026 7933 8190 7980 131 2430 500 6000 10 1 26200025 2127 -261.94 0.99 12 0.03 -31.00 8162.00 13240 20240513 -38.67 6000 20241209 35.33 8590 -5.47 20250113 6730 20.65 20250102 13240 -38.67 20240513 6000 35.33 20241209 3.29 N 042370 500 131 억 1070828 N N 268 N 00 N
10 20250220 160502 55 60.00 KOSDAQ 금융 N N N Y 60 N 8120 -140 5 -1.69 1552025290 191079 64.12 8260 8260 8050 10730 5790 8260 8122.43 3.95 0 35050 8420 8340 8240 8160 8060 8290 8110 131 2470 500 6110 10 1 26200025 2127 -261.94 0.99 12 0.73 -31.00 8162.00 13240 20240513 -38.67 6000 20241209 35.33 8590 -5.47 20250113 6730 20.65 20250102 13240 -38.67 20240513 6000 35.33 20241209 3.44 N 042370 500 131 억 1035202 N N 268 N 00 N
11 20250220 150502 55 60.00 KOSDAQ 금융 N N N Y 60 N 8100 -160 5 -1.94 1516208490 186666 62.64 8260 8260 8050 10730 5790 8260 8122.57 3.95 0 35322 8420 8340 8240 8160 8060 8290 8110 131 2470 500 6110 10 1 26200025 2122 -261.29 0.99 12 0.71 -31.00 8162.00 13240 20240513 -38.82 6000 20241209 35.00 8590 -5.70 20250113 6730 20.36 20250102 13240 -38.82 20240513 6000 35.00 20241209 3.44 N 042370 500 131 억 1035202 N N 0 N 00 N
12 20250220 140504 55 60.00 KOSDAQ 금융 N N N Y 60 N 8120 -140 5 -1.69 1339182640 164843 55.32 8260 8260 8050 10730 5790 8260 8123.98 3.95 0 33993 8420 8340 8240 8160 8060 8290 8110 131 2470 500 6110 10 1 26200025 2127 -261.94 0.99 12 0.63 -31.00 8162.00 13240 20240513 -38.67 6000 20241209 35.33 8590 -5.47 20250113 6730 20.65 20250102 13240 -38.67 20240513 6000 35.33 20241209 3.44 N 042370 500 131 억 1035202 N N 0 N 00 N