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
054620/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
20250221,160548,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6130,-110,5,-1.76,196102030,31857,75.90,6240,6240,6110,8110,4370,6240,6155.70,1.60,0,-165,6426,6332,6196,6102,5966,6355,6125,102,1870,500,4360,10,1,19894221,1220,9.78,0.54,12,0.16,627.00,11280.00,8400,20240624,-27.02,4285,20250203,43.06,6540,-6.27,20250217,4285,43.06,20250203,8400,-27.02,20240624,4285,43.06,20250203,0.81,N,054620,500,101 억,,317997,N,N,0,N,00,N
20250221,150551,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6150,-90,5,-1.44,172576460,28027,66.77,6240,6240,6110,8110,4370,6240,6157.51,1.60,0,491,6426,6332,6196,6102,5966,6355,6125,102,1870,500,4360,10,1,19894221,1223,9.81,0.55,12,0.14,627.00,11280.00,8400,20240624,-26.79,4285,20250203,43.52,6540,-5.96,20250217,4285,43.52,20250203,8400,-26.79,20240624,4285,43.52,20250203,0.81,N,054620,500,101 억,,317997,N,N,0,N,00,N
20250221,140550,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6180,-60,5,-0.96,143116530,23253,55.40,6240,6240,6110,8110,4370,6240,6154.76,1.60,0,732,6426,6332,6196,6102,5966,6355,6125,102,1870,500,4360,10,1,19894221,1229,9.86,0.55,12,0.12,627.00,11280.00,8400,20240624,-26.43,4285,20250203,44.22,6540,-5.50,20250217,4285,44.22,20250203,8400,-26.43,20240624,4285,44.22,20250203,0.81,N,054620,500,101 억,,317997,N,N,0,N,00,N
20250221,130549,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6140,-100,5,-1.60,121906000,19808,47.19,6240,6240,6110,8110,4370,6240,6154.38,1.60,0,2008,6426,6332,6196,6102,5966,6355,6125,102,1870,500,4360,10,1,19894221,1222,9.79,0.54,12,0.10,627.00,11280.00,8400,20240624,-26.90,4285,20250203,43.29,6540,-6.12,20250217,4285,43.29,20250203,8400,-26.90,20240624,4285,43.29,20250203,0.81,N,054620,500,101 억,,317997,N,N,0,N,00,N
20250221,120550,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6140,-100,5,-1.60,111140370,18056,43.02,6240,6240,6110,8110,4370,6240,6155.32,1.60,0,1130,6426,6332,6196,6102,5966,6355,6125,102,1870,500,4360,10,1,19894221,1222,9.79,0.54,12,0.09,627.00,11280.00,8400,20240624,-26.90,4285,20250203,43.29,6540,-6.12,20250217,4285,43.29,20250203,8400,-26.90,20240624,4285,43.29,20250203,0.81,N,054620,500,101 억,,317997,N,N,0,N,00,N
20250221,110548,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6150,-90,5,-1.44,82834920,13449,32.04,6240,6240,6110,8110,4370,6240,6159.19,1.60,0,822,6426,6332,6196,6102,5966,6355,6125,102,1870,500,4360,10,1,19894221,1223,9.81,0.55,12,0.07,627.00,11280.00,8400,20240624,-26.79,4285,20250203,43.52,6540,-5.96,20250217,4285,43.52,20250203,8400,-26.79,20240624,4285,43.52,20250203,0.81,N,054620,500,101 억,,317997,N,N,0,N,00,N
20250221,100549,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6160,-80,5,-1.28,61788790,10030,23.90,6240,6240,6110,8110,4370,6240,6160.40,1.60,0,469,6426,6332,6196,6102,5966,6355,6125,102,1870,500,4360,10,1,19894221,1225,9.82,0.55,12,0.05,627.00,11280.00,8400,20240624,-26.67,4285,20250203,43.76,6540,-5.81,20250217,4285,43.76,20250203,8400,-26.67,20240624,4285,43.76,20250203,0.81,N,054620,500,101 억,,317997,N,N,0,N,00,N
20250221,090550,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6160,-80,5,-1.28,1760820,283,0.67,6240,6240,6110,8110,4370,6240,6221.98,1.60,0,4,6426,6332,6196,6102,5966,6355,6125,102,1870,500,4360,10,1,19894221,1225,9.82,0.55,12,0.00,627.00,11280.00,8400,20240624,-26.67,4285,20250203,43.76,6540,-5.81,20250217,4285,43.76,20250203,8400,-26.67,20240624,4285,43.76,20250203,0.81,N,054620,500,101 억,,317997,N,N,0,N,00,N
20250220,160546,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6240,-10,5,-0.16,259352420,41927,80.06,6240,6290,6060,8120,4380,6250,6185.80,1.59,0,1180,6550,6400,6240,6090,5930,6320,6010,102,1870,500,4370,10,1,19894221,1241,9.95,0.55,12,0.21,627.00,11280.00,8400,20240624,-25.71,4285,20250203,45.62,6540,-4.59,20250217,4285,45.62,20250203,8400,-25.71,20240624,4285,45.62,20250203,0.82,N,054620,500,101 억,,316811,N,N,0,N,00,N
20250220,150547,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6170,-80,5,-1.28,203094700,32754,62.54,6240,6290,6130,8120,4380,6250,6200.61,1.59,0,-419,6550,6400,6240,6090,5930,6320,6010,102,1870,500,4370,10,1,19894221,1227,9.84,0.55,12,0.16,627.00,11280.00,8400,20240624,-26.55,4285,20250203,43.99,6540,-5.66,20250217,4285,43.99,20250203,8400,-26.55,20240624,4285,43.99,20250203,0.82,N,054620,500,101 억,,316811,N,N,0,N,00,N
20250220,140548,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6170,-80,5,-1.28,153074870,24664,47.10,6240,6290,6130,8120,4380,6250,6206.41,1.59,0,-1646,6550,6400,6240,6090,5930,6320,6010,102,1870,500,4370,10,1,19894221,1227,9.84,0.55,12,0.12,627.00,11280.00,8400,20240624,-26.55,4285,20250203,43.99,6540,-5.66,20250217,4285,43.99,20250203,8400,-26.55,20240624,4285,43.99,20250203,0.82,N,054620,500,101 억,,316811,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 160548 57 100.00 KOSDAQ 금융 N N N N N 6130 -110 5 -1.76 196102030 31857 75.90 6240 6240 6110 8110 4370 6240 6155.70 1.60 0 -165 6426 6332 6196 6102 5966 6355 6125 102 1870 500 4360 10 1 19894221 1220 9.78 0.54 12 0.16 627.00 11280.00 8400 20240624 -27.02 4285 20250203 43.06 6540 -6.27 20250217 4285 43.06 20250203 8400 -27.02 20240624 4285 43.06 20250203 0.81 N 054620 500 101 억 317997 N N 0 N 00 N
3 20250221 150551 57 100.00 KOSDAQ 금융 N N N N N 6150 -90 5 -1.44 172576460 28027 66.77 6240 6240 6110 8110 4370 6240 6157.51 1.60 0 491 6426 6332 6196 6102 5966 6355 6125 102 1870 500 4360 10 1 19894221 1223 9.81 0.55 12 0.14 627.00 11280.00 8400 20240624 -26.79 4285 20250203 43.52 6540 -5.96 20250217 4285 43.52 20250203 8400 -26.79 20240624 4285 43.52 20250203 0.81 N 054620 500 101 억 317997 N N 0 N 00 N
4 20250221 140550 57 100.00 KOSDAQ 금융 N N N N N 6180 -60 5 -0.96 143116530 23253 55.40 6240 6240 6110 8110 4370 6240 6154.76 1.60 0 732 6426 6332 6196 6102 5966 6355 6125 102 1870 500 4360 10 1 19894221 1229 9.86 0.55 12 0.12 627.00 11280.00 8400 20240624 -26.43 4285 20250203 44.22 6540 -5.50 20250217 4285 44.22 20250203 8400 -26.43 20240624 4285 44.22 20250203 0.81 N 054620 500 101 억 317997 N N 0 N 00 N
5 20250221 130549 57 100.00 KOSDAQ 금융 N N N N N 6140 -100 5 -1.60 121906000 19808 47.19 6240 6240 6110 8110 4370 6240 6154.38 1.60 0 2008 6426 6332 6196 6102 5966 6355 6125 102 1870 500 4360 10 1 19894221 1222 9.79 0.54 12 0.10 627.00 11280.00 8400 20240624 -26.90 4285 20250203 43.29 6540 -6.12 20250217 4285 43.29 20250203 8400 -26.90 20240624 4285 43.29 20250203 0.81 N 054620 500 101 억 317997 N N 0 N 00 N
6 20250221 120550 57 100.00 KOSDAQ 금융 N N N N N 6140 -100 5 -1.60 111140370 18056 43.02 6240 6240 6110 8110 4370 6240 6155.32 1.60 0 1130 6426 6332 6196 6102 5966 6355 6125 102 1870 500 4360 10 1 19894221 1222 9.79 0.54 12 0.09 627.00 11280.00 8400 20240624 -26.90 4285 20250203 43.29 6540 -6.12 20250217 4285 43.29 20250203 8400 -26.90 20240624 4285 43.29 20250203 0.81 N 054620 500 101 억 317997 N N 0 N 00 N
7 20250221 110548 57 100.00 KOSDAQ 금융 N N N N N 6150 -90 5 -1.44 82834920 13449 32.04 6240 6240 6110 8110 4370 6240 6159.19 1.60 0 822 6426 6332 6196 6102 5966 6355 6125 102 1870 500 4360 10 1 19894221 1223 9.81 0.55 12 0.07 627.00 11280.00 8400 20240624 -26.79 4285 20250203 43.52 6540 -5.96 20250217 4285 43.52 20250203 8400 -26.79 20240624 4285 43.52 20250203 0.81 N 054620 500 101 억 317997 N N 0 N 00 N
8 20250221 100549 57 100.00 KOSDAQ 금융 N N N N N 6160 -80 5 -1.28 61788790 10030 23.90 6240 6240 6110 8110 4370 6240 6160.40 1.60 0 469 6426 6332 6196 6102 5966 6355 6125 102 1870 500 4360 10 1 19894221 1225 9.82 0.55 12 0.05 627.00 11280.00 8400 20240624 -26.67 4285 20250203 43.76 6540 -5.81 20250217 4285 43.76 20250203 8400 -26.67 20240624 4285 43.76 20250203 0.81 N 054620 500 101 억 317997 N N 0 N 00 N
9 20250221 090550 57 100.00 KOSDAQ 금융 N N N N N 6160 -80 5 -1.28 1760820 283 0.67 6240 6240 6110 8110 4370 6240 6221.98 1.60 0 4 6426 6332 6196 6102 5966 6355 6125 102 1870 500 4360 10 1 19894221 1225 9.82 0.55 12 0.00 627.00 11280.00 8400 20240624 -26.67 4285 20250203 43.76 6540 -5.81 20250217 4285 43.76 20250203 8400 -26.67 20240624 4285 43.76 20250203 0.81 N 054620 500 101 억 317997 N N 0 N 00 N
10 20250220 160546 57 100.00 KOSDAQ 금융 N N N N N 6240 -10 5 -0.16 259352420 41927 80.06 6240 6290 6060 8120 4380 6250 6185.80 1.59 0 1180 6550 6400 6240 6090 5930 6320 6010 102 1870 500 4370 10 1 19894221 1241 9.95 0.55 12 0.21 627.00 11280.00 8400 20240624 -25.71 4285 20250203 45.62 6540 -4.59 20250217 4285 45.62 20250203 8400 -25.71 20240624 4285 45.62 20250203 0.82 N 054620 500 101 억 316811 N N 0 N 00 N
11 20250220 150547 57 100.00 KOSDAQ 금융 N N N N N 6170 -80 5 -1.28 203094700 32754 62.54 6240 6290 6130 8120 4380 6250 6200.61 1.59 0 -419 6550 6400 6240 6090 5930 6320 6010 102 1870 500 4370 10 1 19894221 1227 9.84 0.55 12 0.16 627.00 11280.00 8400 20240624 -26.55 4285 20250203 43.99 6540 -5.66 20250217 4285 43.99 20250203 8400 -26.55 20240624 4285 43.99 20250203 0.82 N 054620 500 101 억 316811 N N 0 N 00 N
12 20250220 140548 57 100.00 KOSDAQ 금융 N N N N N 6170 -80 5 -1.28 153074870 24664 47.10 6240 6290 6130 8120 4380 6250 6206.41 1.59 0 -1646 6550 6400 6240 6090 5930 6320 6010 102 1870 500 4370 10 1 19894221 1227 9.84 0.55 12 0.12 627.00 11280.00 8400 20240624 -26.55 4285 20250203 43.99 6540 -5.66 20250217 4285 43.99 20250203 8400 -26.55 20240624 4285 43.99 20250203 0.82 N 054620 500 101 억 316811 N N 0 N 00 N