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
435380/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
20250221,161310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,4844440,2291,272.41,2115,2115,2110,2740,1480,2110,2114.55,0.03,0,-681,2116,2112,2111,2107,2106,2112,2107,6,630,100,1510,5,1,5730000,121,39.17,1.04,12,0.04,54.00,2039.00,2210,20240701,-4.30,2020,20250107,4.70,2120,-0.24,20250214,2020,4.70,20250107,2210,-4.30,20240701,2020,4.70,20250107,0.00,N,435380,100,5 억,,1488,N,N,0,N,00,N
20250221,151315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,4844440,2291,272.41,2115,2115,2110,2740,1480,2110,2114.55,0.03,0,-681,2116,2112,2111,2107,2106,2112,2107,6,630,100,1510,5,1,5730000,121,39.17,1.04,12,0.04,54.00,2039.00,2210,20240701,-4.30,2020,20250107,4.70,2120,-0.24,20250214,2020,4.70,20250107,2210,-4.30,20240701,2020,4.70,20250107,0.00,N,435380,100,5 억,,1488,N,N,0,N,00,N
20250221,141316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,4844440,2291,272.41,2115,2115,2110,2740,1480,2110,2114.55,0.03,0,-681,2116,2112,2111,2107,2106,2112,2107,6,630,100,1510,5,1,5730000,121,39.17,1.04,12,0.04,54.00,2039.00,2210,20240701,-4.30,2020,20250107,4.70,2120,-0.24,20250214,2020,4.70,20250107,2210,-4.30,20240701,2020,4.70,20250107,0.00,N,435380,100,5 억,,1488,N,N,0,N,00,N
20250221,131315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,4749265,2246,267.06,2115,2115,2110,2740,1480,2110,2114.54,0.03,0,-636,2116,2112,2111,2107,2106,2112,2107,6,630,100,1510,5,1,5730000,121,39.07,1.03,12,0.04,54.00,2039.00,2210,20240701,-4.52,2020,20250107,4.46,2120,-0.47,20250214,2020,4.46,20250107,2210,-4.52,20240701,2020,4.46,20250107,0.00,N,435380,100,5 억,,1488,N,N,0,N,00,N
20250221,121316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,4398855,2080,247.32,2115,2115,2110,2740,1480,2110,2114.83,0.03,0,-606,2116,2112,2111,2107,2106,2112,2107,6,630,100,1510,5,1,5730000,121,39.07,1.03,12,0.04,54.00,2039.00,2210,20240701,-4.52,2020,20250107,4.46,2120,-0.47,20250214,2020,4.46,20250107,2210,-4.52,20240701,2020,4.46,20250107,0.00,N,435380,100,5 억,,1488,N,N,0,N,00,N
20250221,111311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,4398855,2080,247.32,2115,2115,2110,2740,1480,2110,2114.83,0.03,0,-606,2116,2112,2111,2107,2106,2112,2107,6,630,100,1510,5,1,5730000,121,39.07,1.03,12,0.04,54.00,2039.00,2210,20240701,-4.52,2020,20250107,4.46,2120,-0.47,20250214,2020,4.46,20250107,2210,-4.52,20240701,2020,4.46,20250107,0.00,N,435380,100,5 억,,1488,N,N,0,N,00,N
20250221,101314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,2117115,1001,119.02,2115,2115,2115,2740,1480,2110,2115.00,0.03,0,0,2116,2112,2111,2107,2106,2112,2107,6,630,100,1510,5,1,5730000,121,39.17,1.04,12,0.02,54.00,2039.00,2210,20240701,-4.30,2020,20250107,4.70,2120,-0.24,20250214,2020,4.70,20250107,2210,-4.30,20240701,2020,4.70,20250107,0.00,N,435380,100,5 억,,1488,N,N,0,N,00,N
20250221,091316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,2115000,1000,118.91,2115,2115,2115,2740,1480,2110,2115.00,0.03,0,0,2116,2112,2111,2107,2106,2112,2107,6,630,100,1510,5,1,5730000,121,39.17,1.04,12,0.02,54.00,2039.00,2210,20240701,-4.30,2020,20250107,4.70,2120,-0.24,20250214,2020,4.70,20250107,2210,-4.30,20240701,2020,4.70,20250107,0.00,N,435380,100,5 억,,1488,N,N,0,N,00,N
20250220,161304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,1778660,841,26.49,2115,2115,2110,2740,1480,2110,2114.93,0.03,0,-231,2116,2112,2111,2107,2106,2112,2107,6,630,100,1510,5,1,5730000,121,39.07,1.03,12,0.01,54.00,2039.00,2210,20240701,-4.52,2020,20250107,4.46,2120,-0.47,20250214,2020,4.46,20250107,2210,-4.52,20240701,2020,4.46,20250107,0.00,N,435380,100,5 억,,1488,N,N,0,N,00,N
20250220,151311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,1778660,841,26.49,2115,2115,2110,2740,1480,2110,2114.93,0.03,0,-231,2116,2112,2111,2107,2106,2112,2107,6,630,100,1510,5,1,5730000,121,39.07,1.03,12,0.01,54.00,2039.00,2210,20240701,-4.52,2020,20250107,4.46,2120,-0.47,20250214,2020,4.46,20250107,2210,-4.52,20240701,2020,4.46,20250107,0.00,N,435380,100,5 억,,1488,N,N,0,N,00,N
20250220,141309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,1755450,830,26.14,2115,2115,2115,2740,1480,2110,2115.00,0.03,0,-231,2116,2112,2111,2107,2106,2112,2107,6,630,100,1510,5,1,5730000,121,39.17,1.04,12,0.01,54.00,2039.00,2210,20240701,-4.30,2020,20250107,4.70,2120,-0.24,20250214,2020,4.70,20250107,2210,-4.30,20240701,2020,4.70,20250107,0.00,N,435380,100,5 억,,1488,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 161310 57 100.00 KOSDAQ 금융 N N N N N 2115 5 2 0.24 4844440 2291 272.41 2115 2115 2110 2740 1480 2110 2114.55 0.03 0 -681 2116 2112 2111 2107 2106 2112 2107 6 630 100 1510 5 1 5730000 121 39.17 1.04 12 0.04 54.00 2039.00 2210 20240701 -4.30 2020 20250107 4.70 2120 -0.24 20250214 2020 4.70 20250107 2210 -4.30 20240701 2020 4.70 20250107 0.00 N 435380 100 5 억 1488 N N 0 N 00 N
3 20250221 151315 57 100.00 KOSDAQ 금융 N N N N N 2115 5 2 0.24 4844440 2291 272.41 2115 2115 2110 2740 1480 2110 2114.55 0.03 0 -681 2116 2112 2111 2107 2106 2112 2107 6 630 100 1510 5 1 5730000 121 39.17 1.04 12 0.04 54.00 2039.00 2210 20240701 -4.30 2020 20250107 4.70 2120 -0.24 20250214 2020 4.70 20250107 2210 -4.30 20240701 2020 4.70 20250107 0.00 N 435380 100 5 억 1488 N N 0 N 00 N
4 20250221 141316 57 100.00 KOSDAQ 금융 N N N N N 2115 5 2 0.24 4844440 2291 272.41 2115 2115 2110 2740 1480 2110 2114.55 0.03 0 -681 2116 2112 2111 2107 2106 2112 2107 6 630 100 1510 5 1 5730000 121 39.17 1.04 12 0.04 54.00 2039.00 2210 20240701 -4.30 2020 20250107 4.70 2120 -0.24 20250214 2020 4.70 20250107 2210 -4.30 20240701 2020 4.70 20250107 0.00 N 435380 100 5 억 1488 N N 0 N 00 N
5 20250221 131315 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 4749265 2246 267.06 2115 2115 2110 2740 1480 2110 2114.54 0.03 0 -636 2116 2112 2111 2107 2106 2112 2107 6 630 100 1510 5 1 5730000 121 39.07 1.03 12 0.04 54.00 2039.00 2210 20240701 -4.52 2020 20250107 4.46 2120 -0.47 20250214 2020 4.46 20250107 2210 -4.52 20240701 2020 4.46 20250107 0.00 N 435380 100 5 억 1488 N N 0 N 00 N
6 20250221 121316 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 4398855 2080 247.32 2115 2115 2110 2740 1480 2110 2114.83 0.03 0 -606 2116 2112 2111 2107 2106 2112 2107 6 630 100 1510 5 1 5730000 121 39.07 1.03 12 0.04 54.00 2039.00 2210 20240701 -4.52 2020 20250107 4.46 2120 -0.47 20250214 2020 4.46 20250107 2210 -4.52 20240701 2020 4.46 20250107 0.00 N 435380 100 5 억 1488 N N 0 N 00 N
7 20250221 111311 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 4398855 2080 247.32 2115 2115 2110 2740 1480 2110 2114.83 0.03 0 -606 2116 2112 2111 2107 2106 2112 2107 6 630 100 1510 5 1 5730000 121 39.07 1.03 12 0.04 54.00 2039.00 2210 20240701 -4.52 2020 20250107 4.46 2120 -0.47 20250214 2020 4.46 20250107 2210 -4.52 20240701 2020 4.46 20250107 0.00 N 435380 100 5 억 1488 N N 0 N 00 N
8 20250221 101314 57 100.00 KOSDAQ 금융 N N N N N 2115 5 2 0.24 2117115 1001 119.02 2115 2115 2115 2740 1480 2110 2115.00 0.03 0 0 2116 2112 2111 2107 2106 2112 2107 6 630 100 1510 5 1 5730000 121 39.17 1.04 12 0.02 54.00 2039.00 2210 20240701 -4.30 2020 20250107 4.70 2120 -0.24 20250214 2020 4.70 20250107 2210 -4.30 20240701 2020 4.70 20250107 0.00 N 435380 100 5 억 1488 N N 0 N 00 N
9 20250221 091316 57 100.00 KOSDAQ 금융 N N N N N 2115 5 2 0.24 2115000 1000 118.91 2115 2115 2115 2740 1480 2110 2115.00 0.03 0 0 2116 2112 2111 2107 2106 2112 2107 6 630 100 1510 5 1 5730000 121 39.17 1.04 12 0.02 54.00 2039.00 2210 20240701 -4.30 2020 20250107 4.70 2120 -0.24 20250214 2020 4.70 20250107 2210 -4.30 20240701 2020 4.70 20250107 0.00 N 435380 100 5 억 1488 N N 0 N 00 N
10 20250220 161304 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 1778660 841 26.49 2115 2115 2110 2740 1480 2110 2114.93 0.03 0 -231 2116 2112 2111 2107 2106 2112 2107 6 630 100 1510 5 1 5730000 121 39.07 1.03 12 0.01 54.00 2039.00 2210 20240701 -4.52 2020 20250107 4.46 2120 -0.47 20250214 2020 4.46 20250107 2210 -4.52 20240701 2020 4.46 20250107 0.00 N 435380 100 5 억 1488 N N 0 N 00 N
11 20250220 151311 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 1778660 841 26.49 2115 2115 2110 2740 1480 2110 2114.93 0.03 0 -231 2116 2112 2111 2107 2106 2112 2107 6 630 100 1510 5 1 5730000 121 39.07 1.03 12 0.01 54.00 2039.00 2210 20240701 -4.52 2020 20250107 4.46 2120 -0.47 20250214 2020 4.46 20250107 2210 -4.52 20240701 2020 4.46 20250107 0.00 N 435380 100 5 억 1488 N N 0 N 00 N
12 20250220 141309 57 100.00 KOSDAQ 금융 N N N N N 2115 5 2 0.24 1755450 830 26.14 2115 2115 2115 2740 1480 2110 2115.00 0.03 0 -231 2116 2112 2111 2107 2106 2112 2107 6 630 100 1510 5 1 5730000 121 39.17 1.04 12 0.01 54.00 2039.00 2210 20240701 -4.30 2020 20250107 4.70 2120 -0.24 20250214 2020 4.70 20250107 2210 -4.30 20240701 2020 4.70 20250107 0.00 N 435380 100 5 억 1488 N N 0 N 00 N