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
277070/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
20250221,161107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4650,310,2,7.14,30536163195,6098462,5359.45,4320,5360,4320,5640,3040,4340,5007.64,0.27,0,-4551,4780,4560,4450,4230,4120,4505,4175,68,1300,500,2690,5,1,13692000,637,17.29,1.03,12,44.54,269.00,4522.00,8560,20240220,-45.68,3180,20241115,46.23,5360,-13.25,20250221,3470,34.01,20250204,8400,-44.64,20240524,3180,46.23,20241115,2.06,N,277070,500,68 억,,37071,N,N,0,N,00,N
20250221,151112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4675,335,2,7.72,30133613240,6011997,5283.46,4320,5360,4320,5640,3040,4340,5012.25,0.27,0,-6960,4780,4560,4450,4230,4120,4505,4175,68,1300,500,2690,5,1,13692000,640,17.38,1.03,12,43.91,269.00,4522.00,8560,20240220,-45.39,3180,20241115,47.01,5360,-12.78,20250221,3470,34.73,20250204,8400,-44.35,20240524,3180,47.01,20241115,2.06,N,277070,500,68 억,,37071,N,N,0,N,00,N
20250221,141112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5200,860,2,19.82,25044078600,4977312,4374.16,4320,5360,4320,5640,3040,4340,5031.65,0.27,0,-18598,4780,4560,4450,4230,4120,4505,4175,68,1300,500,2690,10,1,13692000,712,19.33,1.15,12,36.35,269.00,4522.00,8560,20240220,-39.25,3180,20241115,63.52,5360,-2.99,20250221,3470,49.86,20250204,8400,-38.10,20240524,3180,63.52,20241115,2.06,N,277070,500,68 억,,37071,N,N,0,N,00,N
20250221,131111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4600,260,2,5.99,15774860800,3163252,2779.93,4320,5230,4320,5640,3040,4340,4986.91,0.27,0,-4202,4780,4560,4450,4230,4120,4505,4175,68,1300,500,2690,5,1,13692000,630,17.10,1.02,12,23.10,269.00,4522.00,8560,20240220,-46.26,3180,20241115,44.65,5230,-12.05,20250221,3470,32.56,20250204,8400,-45.24,20240524,3180,44.65,20241115,2.06,N,277070,500,68 억,,37071,N,N,0,N,00,N
20250221,121112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4720,380,2,8.76,15062550280,3010303,2645.51,4320,5230,4320,5640,3040,4340,5003.67,0.27,0,-15161,4780,4560,4450,4230,4120,4505,4175,68,1300,500,2690,5,1,13692000,646,17.55,1.04,12,21.99,269.00,4522.00,8560,20240220,-44.86,3180,20241115,48.43,5230,-9.75,20250221,3470,36.02,20250204,8400,-43.81,20240524,3180,48.43,20241115,2.06,N,277070,500,68 억,,37071,N,N,0,N,00,N
20250221,111108,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5010,670,2,15.44,13730647360,2735388,2403.91,4320,5230,4320,5640,3040,4340,5019.63,0.27,0,-23552,4780,4560,4450,4230,4120,4505,4175,68,1300,500,2690,10,1,13692000,686,18.62,1.11,12,19.98,269.00,4522.00,8560,20240220,-41.47,3180,20241115,57.55,5230,-4.21,20250221,3470,44.38,20250204,8400,-40.36,20240524,3180,57.55,20241115,2.06,N,277070,500,68 억,,37071,N,N,0,N,00,N
20250221,101110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5150,810,2,18.66,3899748175,791642,695.71,4320,5180,4320,5640,3040,4340,4926.15,0.27,0,-22266,4780,4560,4450,4230,4120,4505,4175,68,1300,500,2690,10,1,13692000,705,19.14,1.14,12,5.78,269.00,4522.00,8560,20240220,-39.84,3180,20241115,61.95,5180,-0.58,20250221,3470,48.41,20250204,8400,-38.69,20240524,3180,61.95,20241115,2.06,N,277070,500,68 억,,37071,N,N,0,N,00,N
20250221,091113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4345,5,2,0.12,18399115,4224,3.71,4320,4410,4320,5640,3040,4340,4355.85,0.27,0,1350,4780,4560,4450,4230,4120,4505,4175,68,1300,500,2690,5,1,13692000,595,16.15,0.96,12,0.03,269.00,4522.00,8560,20240220,-49.24,3180,20241115,36.64,4950,-12.22,20250217,3470,25.22,20250204,8400,-48.27,20240524,3180,36.64,20241115,2.06,N,277070,500,68 억,,37071,N,N,0,N,00,N
20250220,161102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4340,-110,5,-2.47,497109010,110971,94.82,4470,4670,4340,5780,3115,4450,4480.35,0.27,0,-86,4810,4630,4530,4350,4250,4580,4300,68,1330,500,2750,5,1,13692000,594,16.13,0.96,12,0.81,269.00,4522.00,8560,20240220,-49.30,3180,20241115,36.48,4950,-12.32,20250217,3470,25.07,20250204,8560,-49.30,20240220,3180,36.48,20241115,2.02,N,277070,500,68 억,,37295,N,N,0,N,00,N
20250220,151107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4375,-75,5,-1.69,455027970,101287,86.55,4470,4670,4365,5780,3115,4450,4492.46,0.27,0,282,4810,4630,4530,4350,4250,4580,4300,68,1330,500,2750,5,1,13692000,599,16.26,0.97,12,0.74,269.00,4522.00,8560,20240220,-48.89,3180,20241115,37.58,4950,-11.62,20250217,3470,26.08,20250204,8560,-48.89,20240220,3180,37.58,20241115,2.02,N,277070,500,68 억,,37295,N,N,0,N,00,N
20250220,141108,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4415,-35,5,-0.79,412919530,91675,78.33,4470,4670,4365,5780,3115,4450,4504.17,0.27,0,261,4810,4630,4530,4350,4250,4580,4300,68,1330,500,2750,5,1,13692000,605,16.41,0.98,12,0.67,269.00,4522.00,8560,20240220,-48.42,3180,20241115,38.84,4950,-10.81,20250217,3470,27.23,20250204,8560,-48.42,20240220,3180,38.84,20241115,2.02,N,277070,500,68 억,,37295,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 161107 57 100.00 KOSDAQ 금융 N N N N N 4650 310 2 7.14 30536163195 6098462 5359.45 4320 5360 4320 5640 3040 4340 5007.64 0.27 0 -4551 4780 4560 4450 4230 4120 4505 4175 68 1300 500 2690 5 1 13692000 637 17.29 1.03 12 44.54 269.00 4522.00 8560 20240220 -45.68 3180 20241115 46.23 5360 -13.25 20250221 3470 34.01 20250204 8400 -44.64 20240524 3180 46.23 20241115 2.06 N 277070 500 68 억 37071 N N 0 N 00 N
3 20250221 151112 57 100.00 KOSDAQ 금융 N N N N N 4675 335 2 7.72 30133613240 6011997 5283.46 4320 5360 4320 5640 3040 4340 5012.25 0.27 0 -6960 4780 4560 4450 4230 4120 4505 4175 68 1300 500 2690 5 1 13692000 640 17.38 1.03 12 43.91 269.00 4522.00 8560 20240220 -45.39 3180 20241115 47.01 5360 -12.78 20250221 3470 34.73 20250204 8400 -44.35 20240524 3180 47.01 20241115 2.06 N 277070 500 68 억 37071 N N 0 N 00 N
4 20250221 141112 57 100.00 KOSDAQ 금융 N N N N N 5200 860 2 19.82 25044078600 4977312 4374.16 4320 5360 4320 5640 3040 4340 5031.65 0.27 0 -18598 4780 4560 4450 4230 4120 4505 4175 68 1300 500 2690 10 1 13692000 712 19.33 1.15 12 36.35 269.00 4522.00 8560 20240220 -39.25 3180 20241115 63.52 5360 -2.99 20250221 3470 49.86 20250204 8400 -38.10 20240524 3180 63.52 20241115 2.06 N 277070 500 68 억 37071 N N 0 N 00 N
5 20250221 131111 57 100.00 KOSDAQ 금융 N N N N N 4600 260 2 5.99 15774860800 3163252 2779.93 4320 5230 4320 5640 3040 4340 4986.91 0.27 0 -4202 4780 4560 4450 4230 4120 4505 4175 68 1300 500 2690 5 1 13692000 630 17.10 1.02 12 23.10 269.00 4522.00 8560 20240220 -46.26 3180 20241115 44.65 5230 -12.05 20250221 3470 32.56 20250204 8400 -45.24 20240524 3180 44.65 20241115 2.06 N 277070 500 68 억 37071 N N 0 N 00 N
6 20250221 121112 57 100.00 KOSDAQ 금융 N N N N N 4720 380 2 8.76 15062550280 3010303 2645.51 4320 5230 4320 5640 3040 4340 5003.67 0.27 0 -15161 4780 4560 4450 4230 4120 4505 4175 68 1300 500 2690 5 1 13692000 646 17.55 1.04 12 21.99 269.00 4522.00 8560 20240220 -44.86 3180 20241115 48.43 5230 -9.75 20250221 3470 36.02 20250204 8400 -43.81 20240524 3180 48.43 20241115 2.06 N 277070 500 68 억 37071 N N 0 N 00 N
7 20250221 111108 57 100.00 KOSDAQ 금융 N N N N N 5010 670 2 15.44 13730647360 2735388 2403.91 4320 5230 4320 5640 3040 4340 5019.63 0.27 0 -23552 4780 4560 4450 4230 4120 4505 4175 68 1300 500 2690 10 1 13692000 686 18.62 1.11 12 19.98 269.00 4522.00 8560 20240220 -41.47 3180 20241115 57.55 5230 -4.21 20250221 3470 44.38 20250204 8400 -40.36 20240524 3180 57.55 20241115 2.06 N 277070 500 68 억 37071 N N 0 N 00 N
8 20250221 101110 57 100.00 KOSDAQ 금융 N N N N N 5150 810 2 18.66 3899748175 791642 695.71 4320 5180 4320 5640 3040 4340 4926.15 0.27 0 -22266 4780 4560 4450 4230 4120 4505 4175 68 1300 500 2690 10 1 13692000 705 19.14 1.14 12 5.78 269.00 4522.00 8560 20240220 -39.84 3180 20241115 61.95 5180 -0.58 20250221 3470 48.41 20250204 8400 -38.69 20240524 3180 61.95 20241115 2.06 N 277070 500 68 억 37071 N N 0 N 00 N
9 20250221 091113 57 100.00 KOSDAQ 금융 N N N N N 4345 5 2 0.12 18399115 4224 3.71 4320 4410 4320 5640 3040 4340 4355.85 0.27 0 1350 4780 4560 4450 4230 4120 4505 4175 68 1300 500 2690 5 1 13692000 595 16.15 0.96 12 0.03 269.00 4522.00 8560 20240220 -49.24 3180 20241115 36.64 4950 -12.22 20250217 3470 25.22 20250204 8400 -48.27 20240524 3180 36.64 20241115 2.06 N 277070 500 68 억 37071 N N 0 N 00 N
10 20250220 161102 57 100.00 KOSDAQ 금융 N N N N N 4340 -110 5 -2.47 497109010 110971 94.82 4470 4670 4340 5780 3115 4450 4480.35 0.27 0 -86 4810 4630 4530 4350 4250 4580 4300 68 1330 500 2750 5 1 13692000 594 16.13 0.96 12 0.81 269.00 4522.00 8560 20240220 -49.30 3180 20241115 36.48 4950 -12.32 20250217 3470 25.07 20250204 8560 -49.30 20240220 3180 36.48 20241115 2.02 N 277070 500 68 억 37295 N N 0 N 00 N
11 20250220 151107 57 100.00 KOSDAQ 금융 N N N N N 4375 -75 5 -1.69 455027970 101287 86.55 4470 4670 4365 5780 3115 4450 4492.46 0.27 0 282 4810 4630 4530 4350 4250 4580 4300 68 1330 500 2750 5 1 13692000 599 16.26 0.97 12 0.74 269.00 4522.00 8560 20240220 -48.89 3180 20241115 37.58 4950 -11.62 20250217 3470 26.08 20250204 8560 -48.89 20240220 3180 37.58 20241115 2.02 N 277070 500 68 억 37295 N N 0 N 00 N
12 20250220 141108 57 100.00 KOSDAQ 금융 N N N N N 4415 -35 5 -0.79 412919530 91675 78.33 4470 4670 4365 5780 3115 4450 4504.17 0.27 0 261 4810 4630 4530 4350 4250 4580 4300 68 1330 500 2750 5 1 13692000 605 16.41 0.98 12 0.67 269.00 4522.00 8560 20240220 -48.42 3180 20241115 38.84 4950 -10.81 20250217 3470 27.23 20250204 8560 -48.42 20240220 3180 38.84 20241115 2.02 N 277070 500 68 억 37295 N N 0 N 00 N