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
241520/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
20250221,161031,59,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4950,325,2,7.03,5146992500,1066553,113.19,4580,4950,4580,6010,3240,4625,4821.58,0.44,0,808,4861,4742,4671,4552,4481,4707,4517,139,1385,500,3140,5,1,27496125,1361,9.43,1.27,12,3.88,525.00,3891.00,5080,20250218,-2.56,2155,20240805,129.70,5080,-2.56,20250218,2700,83.33,20250203,5080,-2.56,20250218,2155,129.70,20240805,5.83,N,241520,500,139 억,,120438,N,N,0,N,00,Y
20250221,151035,59,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4885,260,2,5.62,4032371300,841377,89.29,4580,4885,4580,6010,3240,4625,4792.61,0.44,0,728,4861,4742,4671,4552,4481,4707,4517,139,1385,500,3140,5,1,27496125,1343,9.30,1.26,12,3.06,525.00,3891.00,5080,20250218,-3.84,2155,20240805,126.68,5080,-3.84,20250218,2700,80.93,20250203,5080,-3.84,20250218,2155,126.68,20240805,5.83,N,241520,500,139 억,,120438,N,N,0,N,00,Y
20250221,141035,59,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4825,200,2,4.32,2981049875,626052,66.44,4580,4825,4580,6010,3240,4625,4761.69,0.44,0,728,4861,4742,4671,4552,4481,4707,4517,139,1385,500,3140,5,1,27496125,1327,9.19,1.24,12,2.28,525.00,3891.00,5080,20250218,-5.02,2155,20240805,123.90,5080,-5.02,20250218,2700,78.70,20250203,5080,-5.02,20250218,2155,123.90,20240805,5.83,N,241520,500,139 억,,120438,N,N,0,N,00,Y
20250221,131034,59,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4795,170,2,3.68,2378629115,501116,53.18,4580,4825,4580,6010,3240,4625,4746.69,0.44,0,728,4861,4742,4671,4552,4481,4707,4517,139,1385,500,3140,5,1,27496125,1318,9.13,1.23,12,1.82,525.00,3891.00,5080,20250218,-5.61,2155,20240805,122.51,5080,-5.61,20250218,2700,77.59,20250203,5080,-5.61,20250218,2155,122.51,20240805,5.83,N,241520,500,139 억,,120438,N,N,0,N,00,Y
20250221,121035,59,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4815,190,2,4.11,1590881020,337525,35.82,4580,4815,4580,6010,3240,4625,4713.41,0.44,0,596,4861,4742,4671,4552,4481,4707,4517,139,1385,500,3140,5,1,27496125,1324,9.17,1.24,12,1.23,525.00,3891.00,5080,20250218,-5.22,2155,20240805,123.43,5080,-5.22,20250218,2700,78.33,20250203,5080,-5.22,20250218,2155,123.43,20240805,5.83,N,241520,500,139 억,,120438,N,N,0,N,00,Y
20250221,111031,59,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4745,120,2,2.59,1005403150,215478,22.87,4580,4745,4580,6010,3240,4625,4665.94,0.44,0,238,4861,4742,4671,4552,4481,4707,4517,139,1385,500,3140,5,1,27496125,1305,9.04,1.22,12,0.78,525.00,3891.00,5080,20250218,-6.59,2155,20240805,120.19,5080,-6.59,20250218,2700,75.74,20250203,5080,-6.59,20250218,2155,120.19,20240805,5.83,N,241520,500,139 억,,120438,N,N,0,N,00,Y
20250221,101033,59,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4660,35,2,0.76,592170580,127800,13.56,4580,4680,4580,6010,3240,4625,4633.58,0.44,0,-197,4861,4742,4671,4552,4481,4707,4517,139,1385,500,3140,5,1,27496125,1281,8.88,1.20,12,0.46,525.00,3891.00,5080,20250218,-8.27,2155,20240805,116.24,5080,-8.27,20250218,2700,72.59,20250203,5080,-8.27,20250218,2155,116.24,20240805,5.83,N,241520,500,139 억,,120438,N,N,0,N,00,Y
20250221,091036,59,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4580,-45,5,-0.97,243840380,53239,5.65,4580,4580,4580,6010,3240,4625,4580.00,0.44,0,-743,4861,4742,4671,4552,4481,4707,4517,139,1385,500,3140,5,1,27496125,1259,8.72,1.18,12,0.19,525.00,3891.00,5080,20250218,-9.84,2155,20240805,112.53,5080,-9.84,20250218,2700,69.63,20250203,5080,-9.84,20250218,2155,112.53,20240805,5.83,N,241520,500,139 억,,120438,N,N,0,N,00,Y
20250220,161028,59,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4625,-85,5,-1.80,4156310795,879135,82.51,4715,4790,4600,6120,3300,4710,4728.50,0.44,0,237,4883,4796,4623,4536,4363,4840,4580,139,1410,500,3200,5,1,27496125,1272,8.81,1.19,12,3.20,525.00,3891.00,5080,20250218,-8.96,2155,20240805,114.62,5080,-8.96,20250218,2700,71.30,20250203,5080,-8.96,20250218,2155,114.62,20240805,5.13,N,241520,500,139 억,,119695,N,N,0,N,00,Y
20250220,151031,59,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4600,-110,5,-2.34,3946608670,833794,78.26,4715,4790,4600,6120,3300,4710,4733.58,0.44,0,237,4883,4796,4623,4536,4363,4840,4580,139,1410,500,3200,5,1,27496125,1265,8.76,1.18,12,3.03,525.00,3891.00,5080,20250218,-9.45,2155,20240805,113.46,5080,-9.45,20250218,2700,70.37,20250203,5080,-9.45,20250218,2155,113.46,20240805,5.13,N,241520,500,139 억,,119695,N,N,0,N,00,Y
20250220,141031,59,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4745,35,2,0.74,3159327470,663598,62.28,4715,4790,4715,6120,3300,4710,4761.63,0.44,0,237,4883,4796,4623,4536,4363,4840,4580,139,1410,500,3200,5,1,27496125,1305,9.04,1.22,12,2.41,525.00,3891.00,5080,20250218,-6.59,2155,20240805,120.19,5080,-6.59,20250218,2700,75.74,20250203,5080,-6.59,20250218,2155,120.19,20240805,5.13,N,241520,500,139 억,,119695,N,N,0,N,00,Y
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 161031 59 100.00 KOSDAQ 금융 N N N N N 4950 325 2 7.03 5146992500 1066553 113.19 4580 4950 4580 6010 3240 4625 4821.58 0.44 0 808 4861 4742 4671 4552 4481 4707 4517 139 1385 500 3140 5 1 27496125 1361 9.43 1.27 12 3.88 525.00 3891.00 5080 20250218 -2.56 2155 20240805 129.70 5080 -2.56 20250218 2700 83.33 20250203 5080 -2.56 20250218 2155 129.70 20240805 5.83 N 241520 500 139 억 120438 N N 0 N 00 Y
3 20250221 151035 59 100.00 KOSDAQ 금융 N N N N N 4885 260 2 5.62 4032371300 841377 89.29 4580 4885 4580 6010 3240 4625 4792.61 0.44 0 728 4861 4742 4671 4552 4481 4707 4517 139 1385 500 3140 5 1 27496125 1343 9.30 1.26 12 3.06 525.00 3891.00 5080 20250218 -3.84 2155 20240805 126.68 5080 -3.84 20250218 2700 80.93 20250203 5080 -3.84 20250218 2155 126.68 20240805 5.83 N 241520 500 139 억 120438 N N 0 N 00 Y
4 20250221 141035 59 100.00 KOSDAQ 금융 N N N N N 4825 200 2 4.32 2981049875 626052 66.44 4580 4825 4580 6010 3240 4625 4761.69 0.44 0 728 4861 4742 4671 4552 4481 4707 4517 139 1385 500 3140 5 1 27496125 1327 9.19 1.24 12 2.28 525.00 3891.00 5080 20250218 -5.02 2155 20240805 123.90 5080 -5.02 20250218 2700 78.70 20250203 5080 -5.02 20250218 2155 123.90 20240805 5.83 N 241520 500 139 억 120438 N N 0 N 00 Y
5 20250221 131034 59 100.00 KOSDAQ 금융 N N N N N 4795 170 2 3.68 2378629115 501116 53.18 4580 4825 4580 6010 3240 4625 4746.69 0.44 0 728 4861 4742 4671 4552 4481 4707 4517 139 1385 500 3140 5 1 27496125 1318 9.13 1.23 12 1.82 525.00 3891.00 5080 20250218 -5.61 2155 20240805 122.51 5080 -5.61 20250218 2700 77.59 20250203 5080 -5.61 20250218 2155 122.51 20240805 5.83 N 241520 500 139 억 120438 N N 0 N 00 Y
6 20250221 121035 59 100.00 KOSDAQ 금융 N N N N N 4815 190 2 4.11 1590881020 337525 35.82 4580 4815 4580 6010 3240 4625 4713.41 0.44 0 596 4861 4742 4671 4552 4481 4707 4517 139 1385 500 3140 5 1 27496125 1324 9.17 1.24 12 1.23 525.00 3891.00 5080 20250218 -5.22 2155 20240805 123.43 5080 -5.22 20250218 2700 78.33 20250203 5080 -5.22 20250218 2155 123.43 20240805 5.83 N 241520 500 139 억 120438 N N 0 N 00 Y
7 20250221 111031 59 100.00 KOSDAQ 금융 N N N N N 4745 120 2 2.59 1005403150 215478 22.87 4580 4745 4580 6010 3240 4625 4665.94 0.44 0 238 4861 4742 4671 4552 4481 4707 4517 139 1385 500 3140 5 1 27496125 1305 9.04 1.22 12 0.78 525.00 3891.00 5080 20250218 -6.59 2155 20240805 120.19 5080 -6.59 20250218 2700 75.74 20250203 5080 -6.59 20250218 2155 120.19 20240805 5.83 N 241520 500 139 억 120438 N N 0 N 00 Y
8 20250221 101033 59 100.00 KOSDAQ 금융 N N N N N 4660 35 2 0.76 592170580 127800 13.56 4580 4680 4580 6010 3240 4625 4633.58 0.44 0 -197 4861 4742 4671 4552 4481 4707 4517 139 1385 500 3140 5 1 27496125 1281 8.88 1.20 12 0.46 525.00 3891.00 5080 20250218 -8.27 2155 20240805 116.24 5080 -8.27 20250218 2700 72.59 20250203 5080 -8.27 20250218 2155 116.24 20240805 5.83 N 241520 500 139 억 120438 N N 0 N 00 Y
9 20250221 091036 59 100.00 KOSDAQ 금융 N N N N N 4580 -45 5 -0.97 243840380 53239 5.65 4580 4580 4580 6010 3240 4625 4580.00 0.44 0 -743 4861 4742 4671 4552 4481 4707 4517 139 1385 500 3140 5 1 27496125 1259 8.72 1.18 12 0.19 525.00 3891.00 5080 20250218 -9.84 2155 20240805 112.53 5080 -9.84 20250218 2700 69.63 20250203 5080 -9.84 20250218 2155 112.53 20240805 5.83 N 241520 500 139 억 120438 N N 0 N 00 Y
10 20250220 161028 59 100.00 KOSDAQ 금융 N N N N N 4625 -85 5 -1.80 4156310795 879135 82.51 4715 4790 4600 6120 3300 4710 4728.50 0.44 0 237 4883 4796 4623 4536 4363 4840 4580 139 1410 500 3200 5 1 27496125 1272 8.81 1.19 12 3.20 525.00 3891.00 5080 20250218 -8.96 2155 20240805 114.62 5080 -8.96 20250218 2700 71.30 20250203 5080 -8.96 20250218 2155 114.62 20240805 5.13 N 241520 500 139 억 119695 N N 0 N 00 Y
11 20250220 151031 59 100.00 KOSDAQ 금융 N N N N N 4600 -110 5 -2.34 3946608670 833794 78.26 4715 4790 4600 6120 3300 4710 4733.58 0.44 0 237 4883 4796 4623 4536 4363 4840 4580 139 1410 500 3200 5 1 27496125 1265 8.76 1.18 12 3.03 525.00 3891.00 5080 20250218 -9.45 2155 20240805 113.46 5080 -9.45 20250218 2700 70.37 20250203 5080 -9.45 20250218 2155 113.46 20240805 5.13 N 241520 500 139 억 119695 N N 0 N 00 Y
12 20250220 141031 59 100.00 KOSDAQ 금융 N N N N N 4745 35 2 0.74 3159327470 663598 62.28 4715 4790 4715 6120 3300 4710 4761.63 0.44 0 237 4883 4796 4623 4536 4363 4840 4580 139 1410 500 3200 5 1 27496125 1305 9.04 1.22 12 2.41 525.00 3891.00 5080 20250218 -6.59 2155 20240805 120.19 5080 -6.59 20250218 2700 75.74 20250203 5080 -6.59 20250218 2155 120.19 20240805 5.13 N 241520 500 139 억 119695 N N 0 N 00 Y