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
204620/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
20250221,160945,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4155,50,2,1.22,1961741795,474761,32.55,4130,4180,4070,5330,2875,4105,4132.04,9.83,0,11282,4535,4320,4195,3980,3855,4257,3917,351,1225,500,2870,5,1,70283330,2920,-30.11,2.99,12,0.68,-138.00,1388.00,6260,20240412,-33.63,2721,20240909,52.70,4540,-8.48,20250211,3350,24.03,20250109,7200,-42.29,20240412,3130,32.75,20240909,2.15,N,204620,500,351 억,,6906790,N,N,0,N,00,N
20250221,150949,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4125,20,2,0.49,1886672085,456658,31.31,4130,4180,4070,5330,2875,4105,4131.48,9.83,0,14959,4535,4320,4195,3980,3855,4257,3917,351,1225,500,2870,5,1,70283330,2899,-29.89,2.97,12,0.65,-138.00,1388.00,6260,20240412,-34.11,2721,20240909,51.60,4540,-9.14,20250211,3350,23.13,20250109,7200,-42.71,20240412,3130,31.79,20240909,2.15,N,204620,500,351 억,,6906790,N,N,0,N,00,N
20250221,140948,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4120,15,2,0.37,1174372870,285377,19.57,4130,4170,4070,5330,2875,4105,4115.17,9.83,0,20727,4535,4320,4195,3980,3855,4257,3917,351,1225,500,2870,5,1,70283330,2896,-29.86,2.97,12,0.41,-138.00,1388.00,6260,20240412,-34.19,2721,20240909,51.41,4540,-9.25,20250211,3350,22.99,20250109,7200,-42.78,20240412,3130,31.63,20240909,2.15,N,204620,500,351 억,,6906790,N,N,0,N,00,N
20250221,130947,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4120,15,2,0.37,1045593985,254148,17.43,4130,4170,4070,5330,2875,4105,4114.12,9.83,0,25092,4535,4320,4195,3980,3855,4257,3917,351,1225,500,2870,5,1,70283330,2896,-29.86,2.97,12,0.36,-138.00,1388.00,6260,20240412,-34.19,2721,20240909,51.41,4540,-9.25,20250211,3350,22.99,20250109,7200,-42.78,20240412,3130,31.63,20240909,2.15,N,204620,500,351 억,,6906790,N,N,0,N,00,N
20250221,120948,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4125,20,2,0.49,912379690,221755,15.20,4130,4170,4070,5330,2875,4105,4114.36,9.83,0,17236,4535,4320,4195,3980,3855,4257,3917,351,1225,500,2870,5,1,70283330,2899,-29.89,2.97,12,0.32,-138.00,1388.00,6260,20240412,-34.11,2721,20240909,51.60,4540,-9.14,20250211,3350,23.13,20250109,7200,-42.71,20240412,3130,31.79,20240909,2.15,N,204620,500,351 억,,6906790,N,N,0,N,00,N
20250221,110944,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4120,15,2,0.37,727736050,176970,12.13,4130,4170,4070,5330,2875,4105,4112.20,9.83,0,7783,4535,4320,4195,3980,3855,4257,3917,351,1225,500,2870,5,1,70283330,2896,-29.86,2.97,12,0.25,-138.00,1388.00,6260,20240412,-34.19,2721,20240909,51.41,4540,-9.25,20250211,3350,22.99,20250109,7200,-42.78,20240412,3130,31.63,20240909,2.15,N,204620,500,351 억,,6906790,N,N,0,N,00,N
20250221,100946,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4105,0,3,0.00,583509280,141988,9.74,4130,4170,4070,5330,2875,4105,4109.57,9.83,0,5101,4535,4320,4195,3980,3855,4257,3917,351,1225,500,2870,5,1,70283330,2885,-29.75,2.96,12,0.20,-138.00,1388.00,6260,20240412,-34.42,2721,20240909,50.86,4540,-9.58,20250211,3350,22.54,20250109,7200,-42.99,20240412,3130,31.15,20240909,2.15,N,204620,500,351 억,,6906790,N,N,0,N,00,N
20250221,090948,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4100,-5,5,-0.12,199501400,48291,3.31,4130,4170,4085,5330,2875,4105,4131.27,9.83,0,-1229,4535,4320,4195,3980,3855,4257,3917,351,1225,500,2870,5,1,70283330,2882,-29.71,2.95,12,0.07,-138.00,1388.00,6260,20240412,-34.50,2721,20240909,50.68,4540,-9.69,20250211,3350,22.39,20250109,7200,-43.06,20240412,3130,30.99,20240909,2.15,N,204620,500,351 억,,6906790,N,N,0,N,00,N
20250220,160941,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4105,-15,5,-0.36,6097141555,1452177,283.38,4310,4410,4070,5350,2885,4120,4198.86,10.06,0,-151841,4246,4182,4111,4047,3976,4215,4080,351,1230,500,2880,5,1,70283330,2885,-29.75,2.96,12,2.07,-138.00,1388.00,6260,20240412,-34.42,2721,20240909,50.86,4540,-9.58,20250211,3350,22.54,20250109,7200,-42.99,20240412,3130,31.15,20240909,2.17,N,204620,500,351 억,,7068853,N,N,0,N,00,N
20250220,150944,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4100,-20,5,-0.49,5973695675,1422075,277.50,4310,4410,4070,5350,2885,4120,4200.69,10.06,0,-153980,4246,4182,4111,4047,3976,4215,4080,351,1230,500,2880,5,1,70283330,2882,-29.71,2.95,12,2.02,-138.00,1388.00,6260,20240412,-34.50,2721,20240909,50.68,4540,-9.69,20250211,3350,22.39,20250109,7200,-43.06,20240412,3130,30.99,20240909,2.17,N,204620,500,351 억,,7068853,N,N,0,N,00,N
20250220,140944,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4100,-20,5,-0.49,5696007470,1354253,264.27,4310,4410,4070,5350,2885,4120,4206.01,10.06,0,-144136,4246,4182,4111,4047,3976,4215,4080,351,1230,500,2880,5,1,70283330,2882,-29.71,2.95,12,1.93,-138.00,1388.00,6260,20240412,-34.50,2721,20240909,50.68,4540,-9.69,20250211,3350,22.39,20250109,7200,-43.06,20240412,3130,30.99,20240909,2.17,N,204620,500,351 억,,7068853,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 160945 57 100.00 KOSDAQ 금융 N N N N N 4155 50 2 1.22 1961741795 474761 32.55 4130 4180 4070 5330 2875 4105 4132.04 9.83 0 11282 4535 4320 4195 3980 3855 4257 3917 351 1225 500 2870 5 1 70283330 2920 -30.11 2.99 12 0.68 -138.00 1388.00 6260 20240412 -33.63 2721 20240909 52.70 4540 -8.48 20250211 3350 24.03 20250109 7200 -42.29 20240412 3130 32.75 20240909 2.15 N 204620 500 351 억 6906790 N N 0 N 00 N
3 20250221 150949 57 100.00 KOSDAQ 금융 N N N N N 4125 20 2 0.49 1886672085 456658 31.31 4130 4180 4070 5330 2875 4105 4131.48 9.83 0 14959 4535 4320 4195 3980 3855 4257 3917 351 1225 500 2870 5 1 70283330 2899 -29.89 2.97 12 0.65 -138.00 1388.00 6260 20240412 -34.11 2721 20240909 51.60 4540 -9.14 20250211 3350 23.13 20250109 7200 -42.71 20240412 3130 31.79 20240909 2.15 N 204620 500 351 억 6906790 N N 0 N 00 N
4 20250221 140948 57 100.00 KOSDAQ 금융 N N N N N 4120 15 2 0.37 1174372870 285377 19.57 4130 4170 4070 5330 2875 4105 4115.17 9.83 0 20727 4535 4320 4195 3980 3855 4257 3917 351 1225 500 2870 5 1 70283330 2896 -29.86 2.97 12 0.41 -138.00 1388.00 6260 20240412 -34.19 2721 20240909 51.41 4540 -9.25 20250211 3350 22.99 20250109 7200 -42.78 20240412 3130 31.63 20240909 2.15 N 204620 500 351 억 6906790 N N 0 N 00 N
5 20250221 130947 57 100.00 KOSDAQ 금융 N N N N N 4120 15 2 0.37 1045593985 254148 17.43 4130 4170 4070 5330 2875 4105 4114.12 9.83 0 25092 4535 4320 4195 3980 3855 4257 3917 351 1225 500 2870 5 1 70283330 2896 -29.86 2.97 12 0.36 -138.00 1388.00 6260 20240412 -34.19 2721 20240909 51.41 4540 -9.25 20250211 3350 22.99 20250109 7200 -42.78 20240412 3130 31.63 20240909 2.15 N 204620 500 351 억 6906790 N N 0 N 00 N
6 20250221 120948 57 100.00 KOSDAQ 금융 N N N N N 4125 20 2 0.49 912379690 221755 15.20 4130 4170 4070 5330 2875 4105 4114.36 9.83 0 17236 4535 4320 4195 3980 3855 4257 3917 351 1225 500 2870 5 1 70283330 2899 -29.89 2.97 12 0.32 -138.00 1388.00 6260 20240412 -34.11 2721 20240909 51.60 4540 -9.14 20250211 3350 23.13 20250109 7200 -42.71 20240412 3130 31.79 20240909 2.15 N 204620 500 351 억 6906790 N N 0 N 00 N
7 20250221 110944 57 100.00 KOSDAQ 금융 N N N N N 4120 15 2 0.37 727736050 176970 12.13 4130 4170 4070 5330 2875 4105 4112.20 9.83 0 7783 4535 4320 4195 3980 3855 4257 3917 351 1225 500 2870 5 1 70283330 2896 -29.86 2.97 12 0.25 -138.00 1388.00 6260 20240412 -34.19 2721 20240909 51.41 4540 -9.25 20250211 3350 22.99 20250109 7200 -42.78 20240412 3130 31.63 20240909 2.15 N 204620 500 351 억 6906790 N N 0 N 00 N
8 20250221 100946 57 100.00 KOSDAQ 금융 N N N N N 4105 0 3 0.00 583509280 141988 9.74 4130 4170 4070 5330 2875 4105 4109.57 9.83 0 5101 4535 4320 4195 3980 3855 4257 3917 351 1225 500 2870 5 1 70283330 2885 -29.75 2.96 12 0.20 -138.00 1388.00 6260 20240412 -34.42 2721 20240909 50.86 4540 -9.58 20250211 3350 22.54 20250109 7200 -42.99 20240412 3130 31.15 20240909 2.15 N 204620 500 351 억 6906790 N N 0 N 00 N
9 20250221 090948 57 100.00 KOSDAQ 금융 N N N N N 4100 -5 5 -0.12 199501400 48291 3.31 4130 4170 4085 5330 2875 4105 4131.27 9.83 0 -1229 4535 4320 4195 3980 3855 4257 3917 351 1225 500 2870 5 1 70283330 2882 -29.71 2.95 12 0.07 -138.00 1388.00 6260 20240412 -34.50 2721 20240909 50.68 4540 -9.69 20250211 3350 22.39 20250109 7200 -43.06 20240412 3130 30.99 20240909 2.15 N 204620 500 351 억 6906790 N N 0 N 00 N
10 20250220 160941 57 100.00 KOSDAQ 금융 N N N N N 4105 -15 5 -0.36 6097141555 1452177 283.38 4310 4410 4070 5350 2885 4120 4198.86 10.06 0 -151841 4246 4182 4111 4047 3976 4215 4080 351 1230 500 2880 5 1 70283330 2885 -29.75 2.96 12 2.07 -138.00 1388.00 6260 20240412 -34.42 2721 20240909 50.86 4540 -9.58 20250211 3350 22.54 20250109 7200 -42.99 20240412 3130 31.15 20240909 2.17 N 204620 500 351 억 7068853 N N 0 N 00 N
11 20250220 150944 57 100.00 KOSDAQ 금융 N N N N N 4100 -20 5 -0.49 5973695675 1422075 277.50 4310 4410 4070 5350 2885 4120 4200.69 10.06 0 -153980 4246 4182 4111 4047 3976 4215 4080 351 1230 500 2880 5 1 70283330 2882 -29.71 2.95 12 2.02 -138.00 1388.00 6260 20240412 -34.50 2721 20240909 50.68 4540 -9.69 20250211 3350 22.39 20250109 7200 -43.06 20240412 3130 30.99 20240909 2.17 N 204620 500 351 억 7068853 N N 0 N 00 N
12 20250220 140944 57 100.00 KOSDAQ 금융 N N N N N 4100 -20 5 -0.49 5696007470 1354253 264.27 4310 4410 4070 5350 2885 4120 4206.01 10.06 0 -144136 4246 4182 4111 4047 3976 4215 4080 351 1230 500 2880 5 1 70283330 2882 -29.71 2.95 12 1.93 -138.00 1388.00 6260 20240412 -34.50 2721 20240909 50.68 4540 -9.69 20250211 3350 22.39 20250109 7200 -43.06 20240412 3130 30.99 20240909 2.17 N 204620 500 351 억 7068853 N N 0 N 00 N