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
246690/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
20250221,161037,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1393,-25,5,-1.76,16150629376,11306718,26.20,1373,1490,1369,1843,993,1418,1428.68,0.60,0,-104351,1700,1559,1453,1312,1206,1629,1382,207,425,500,960,1,1,41477862,578,5.48,0.69,12,27.26,254.00,2024.00,1594,20250220,-12.61,801,20241210,73.91,1594,-12.61,20250220,912,52.74,20250203,1594,-12.61,20250220,801,73.91,20241210,1.84,N,246690,500,207 억,,246880,N,N,0,N,00,N
20250221,151041,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1394,-24,5,-1.69,15757419389,11024195,25.55,1373,1490,1369,1843,993,1418,1429.35,0.60,0,-102679,1700,1559,1453,1312,1206,1629,1382,207,425,500,960,1,1,41477862,578,5.49,0.69,12,26.58,254.00,2024.00,1594,20250220,-12.55,801,20241210,74.03,1594,-12.55,20250220,912,52.85,20250203,1594,-12.55,20250220,801,74.03,20241210,1.84,N,246690,500,207 억,,246880,N,N,0,N,00,N
20250221,141041,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1420,2,2,0.14,14435906557,10079192,23.36,1373,1490,1369,1843,993,1418,1432.25,0.60,0,-106349,1700,1559,1453,1312,1206,1629,1382,207,425,500,960,1,1,41477862,589,5.59,0.70,12,24.30,254.00,2024.00,1594,20250220,-10.92,801,20241210,77.28,1594,-10.92,20250220,912,55.70,20250203,1594,-10.92,20250220,801,77.28,20241210,1.84,N,246690,500,207 억,,246880,N,N,0,N,00,N
20250221,131040,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1428,10,2,0.71,13396342647,9351788,21.67,1373,1490,1369,1843,993,1418,1432.49,0.60,0,-112860,1700,1559,1453,1312,1206,1629,1382,207,425,500,960,1,1,41477862,592,5.62,0.71,12,22.55,254.00,2024.00,1594,20250220,-10.41,801,20241210,78.28,1594,-10.41,20250220,912,56.58,20250203,1594,-10.41,20250220,801,78.28,20241210,1.84,N,246690,500,207 억,,246880,N,N,0,N,00,N
20250221,121041,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1442,24,2,1.69,11890922804,8298957,19.23,1373,1490,1369,1843,993,1418,1432.83,0.60,0,-109558,1700,1559,1453,1312,1206,1629,1382,207,425,500,960,1,1,41477862,598,5.68,0.71,12,20.01,254.00,2024.00,1594,20250220,-9.54,801,20241210,80.02,1594,-9.54,20250220,912,58.11,20250203,1594,-9.54,20250220,801,80.02,20241210,1.84,N,246690,500,207 억,,246880,N,N,0,N,00,N
20250221,111036,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1417,-1,5,-0.07,6533601952,4611730,10.69,1373,1474,1369,1843,993,1418,1416.73,0.60,0,-109995,1700,1559,1453,1312,1206,1629,1382,207,425,500,960,1,1,41477862,588,5.58,0.70,12,11.12,254.00,2024.00,1594,20250220,-11.10,801,20241210,76.90,1594,-11.10,20250220,912,55.37,20250203,1594,-11.10,20250220,801,76.90,20241210,1.84,N,246690,500,207 억,,246880,N,N,0,N,00,N
20250221,101038,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1420,2,2,0.14,5020764996,3543654,8.21,1373,1474,1369,1843,993,1418,1416.83,0.60,0,-86901,1700,1559,1453,1312,1206,1629,1382,207,425,500,960,1,1,41477862,589,5.59,0.70,12,8.54,254.00,2024.00,1594,20250220,-10.92,801,20241210,77.28,1594,-10.92,20250220,912,55.70,20250203,1594,-10.92,20250220,801,77.28,20241210,1.84,N,246690,500,207 억,,246880,N,N,0,N,00,N
20250221,091041,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1392,-26,5,-1.83,1135320152,809357,1.88,1373,1439,1372,1843,993,1418,1402.69,0.60,0,-19858,1700,1559,1453,1312,1206,1629,1382,207,425,500,960,1,1,41477862,577,5.48,0.69,12,1.95,254.00,2024.00,1594,20250220,-12.67,801,20241210,73.78,1594,-12.67,20250220,912,52.63,20250203,1594,-12.67,20250220,801,73.78,20241210,1.84,N,246690,500,207 억,,246880,N,N,0,N,00,N
20250220,161033,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,1418,38,2,2.75,63864753142,42924409,137.67,1352,1594,1347,1794,966,1380,1487.88,0.84,0,-107804,1731,1555,1371,1195,1011,1643,1283,207,414,500,930,1,1,41477862,588,5.58,0.70,12,103.49,254.00,2024.00,1594,20250220,-11.04,801,20241210,77.03,1594,-11.04,20250220,912,55.48,20250203,1594,-11.04,20250220,801,77.03,20241210,1.11,N,246690,500,207 억,,346981,N,N,0,N,00,N
20250220,151036,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,1427,47,2,3.41,63204821485,42458988,136.18,1352,1594,1347,1794,966,1380,1488.63,0.84,0,-113198,1731,1555,1371,1195,1011,1643,1283,207,414,500,930,1,1,41477862,592,5.62,0.71,12,102.37,254.00,2024.00,1594,20250220,-10.48,801,20241210,78.15,1594,-10.48,20250220,912,56.47,20250203,1594,-10.48,20250220,801,78.15,20241210,1.11,N,246690,500,207 억,,346981,N,N,0,N,00,N
20250220,141037,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,1478,98,2,7.10,60588731531,40645564,130.36,1352,1594,1347,1794,966,1380,1490.68,0.84,0,-129475,1731,1555,1371,1195,1011,1643,1283,207,414,500,930,1,1,41477862,613,5.82,0.73,12,97.99,254.00,2024.00,1594,20250220,-7.28,801,20241210,84.52,1594,-7.28,20250220,912,62.06,20250203,1594,-7.28,20250220,801,84.52,20241210,1.11,N,246690,500,207 억,,346981,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 161037 57 100.00 KOSDAQ 금융 N N N N N 1393 -25 5 -1.76 16150629376 11306718 26.20 1373 1490 1369 1843 993 1418 1428.68 0.60 0 -104351 1700 1559 1453 1312 1206 1629 1382 207 425 500 960 1 1 41477862 578 5.48 0.69 12 27.26 254.00 2024.00 1594 20250220 -12.61 801 20241210 73.91 1594 -12.61 20250220 912 52.74 20250203 1594 -12.61 20250220 801 73.91 20241210 1.84 N 246690 500 207 억 246880 N N 0 N 00 N
3 20250221 151041 57 100.00 KOSDAQ 금융 N N N N N 1394 -24 5 -1.69 15757419389 11024195 25.55 1373 1490 1369 1843 993 1418 1429.35 0.60 0 -102679 1700 1559 1453 1312 1206 1629 1382 207 425 500 960 1 1 41477862 578 5.49 0.69 12 26.58 254.00 2024.00 1594 20250220 -12.55 801 20241210 74.03 1594 -12.55 20250220 912 52.85 20250203 1594 -12.55 20250220 801 74.03 20241210 1.84 N 246690 500 207 억 246880 N N 0 N 00 N
4 20250221 141041 57 100.00 KOSDAQ 금융 N N N N N 1420 2 2 0.14 14435906557 10079192 23.36 1373 1490 1369 1843 993 1418 1432.25 0.60 0 -106349 1700 1559 1453 1312 1206 1629 1382 207 425 500 960 1 1 41477862 589 5.59 0.70 12 24.30 254.00 2024.00 1594 20250220 -10.92 801 20241210 77.28 1594 -10.92 20250220 912 55.70 20250203 1594 -10.92 20250220 801 77.28 20241210 1.84 N 246690 500 207 억 246880 N N 0 N 00 N
5 20250221 131040 57 100.00 KOSDAQ 금융 N N N N N 1428 10 2 0.71 13396342647 9351788 21.67 1373 1490 1369 1843 993 1418 1432.49 0.60 0 -112860 1700 1559 1453 1312 1206 1629 1382 207 425 500 960 1 1 41477862 592 5.62 0.71 12 22.55 254.00 2024.00 1594 20250220 -10.41 801 20241210 78.28 1594 -10.41 20250220 912 56.58 20250203 1594 -10.41 20250220 801 78.28 20241210 1.84 N 246690 500 207 억 246880 N N 0 N 00 N
6 20250221 121041 57 100.00 KOSDAQ 금융 N N N N N 1442 24 2 1.69 11890922804 8298957 19.23 1373 1490 1369 1843 993 1418 1432.83 0.60 0 -109558 1700 1559 1453 1312 1206 1629 1382 207 425 500 960 1 1 41477862 598 5.68 0.71 12 20.01 254.00 2024.00 1594 20250220 -9.54 801 20241210 80.02 1594 -9.54 20250220 912 58.11 20250203 1594 -9.54 20250220 801 80.02 20241210 1.84 N 246690 500 207 억 246880 N N 0 N 00 N
7 20250221 111036 57 100.00 KOSDAQ 금융 N N N N N 1417 -1 5 -0.07 6533601952 4611730 10.69 1373 1474 1369 1843 993 1418 1416.73 0.60 0 -109995 1700 1559 1453 1312 1206 1629 1382 207 425 500 960 1 1 41477862 588 5.58 0.70 12 11.12 254.00 2024.00 1594 20250220 -11.10 801 20241210 76.90 1594 -11.10 20250220 912 55.37 20250203 1594 -11.10 20250220 801 76.90 20241210 1.84 N 246690 500 207 억 246880 N N 0 N 00 N
8 20250221 101038 57 100.00 KOSDAQ 금융 N N N N N 1420 2 2 0.14 5020764996 3543654 8.21 1373 1474 1369 1843 993 1418 1416.83 0.60 0 -86901 1700 1559 1453 1312 1206 1629 1382 207 425 500 960 1 1 41477862 589 5.59 0.70 12 8.54 254.00 2024.00 1594 20250220 -10.92 801 20241210 77.28 1594 -10.92 20250220 912 55.70 20250203 1594 -10.92 20250220 801 77.28 20241210 1.84 N 246690 500 207 억 246880 N N 0 N 00 N
9 20250221 091041 57 100.00 KOSDAQ 금융 N N N N N 1392 -26 5 -1.83 1135320152 809357 1.88 1373 1439 1372 1843 993 1418 1402.69 0.60 0 -19858 1700 1559 1453 1312 1206 1629 1382 207 425 500 960 1 1 41477862 577 5.48 0.69 12 1.95 254.00 2024.00 1594 20250220 -12.67 801 20241210 73.78 1594 -12.67 20250220 912 52.63 20250203 1594 -12.67 20250220 801 73.78 20241210 1.84 N 246690 500 207 억 246880 N N 0 N 00 N
10 20250220 161033 57 100.00 KOSDAQ 신고가 금융 N N N N N 1418 38 2 2.75 63864753142 42924409 137.67 1352 1594 1347 1794 966 1380 1487.88 0.84 0 -107804 1731 1555 1371 1195 1011 1643 1283 207 414 500 930 1 1 41477862 588 5.58 0.70 12 103.49 254.00 2024.00 1594 20250220 -11.04 801 20241210 77.03 1594 -11.04 20250220 912 55.48 20250203 1594 -11.04 20250220 801 77.03 20241210 1.11 N 246690 500 207 억 346981 N N 0 N 00 N
11 20250220 151036 57 100.00 KOSDAQ 신고가 금융 N N N N N 1427 47 2 3.41 63204821485 42458988 136.18 1352 1594 1347 1794 966 1380 1488.63 0.84 0 -113198 1731 1555 1371 1195 1011 1643 1283 207 414 500 930 1 1 41477862 592 5.62 0.71 12 102.37 254.00 2024.00 1594 20250220 -10.48 801 20241210 78.15 1594 -10.48 20250220 912 56.47 20250203 1594 -10.48 20250220 801 78.15 20241210 1.11 N 246690 500 207 억 346981 N N 0 N 00 N
12 20250220 141037 57 100.00 KOSDAQ 신고가 금융 N N N N N 1478 98 2 7.10 60588731531 40645564 130.36 1352 1594 1347 1794 966 1380 1490.68 0.84 0 -129475 1731 1555 1371 1195 1011 1643 1283 207 414 500 930 1 1 41477862 613 5.82 0.73 12 97.99 254.00 2024.00 1594 20250220 -7.28 801 20241210 84.52 1594 -7.28 20250220 912 62.06 20250203 1594 -7.28 20250220 801 84.52 20241210 1.11 N 246690 500 207 억 346981 N N 0 N 00 N