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
440790/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
20250221,161314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,5,2,0.23,3037500,1404,18.57,2235,2235,2150,2805,1515,2160,2163.46,0.04,0,0,2170,2165,2160,2155,2150,2165,2155,4,645,100,1550,5,1,4050000,88,61.86,1.07,12,0.03,35.00,2028.00,2445,20240502,-11.45,2080,20241121,4.09,2235,-3.13,20250221,2085,3.84,20250113,2445,-11.45,20240502,2080,4.09,20241121,0.00,N,440790,100,4 억,,1719,N,N,0,N,00,N
20250221,151320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,5,2,0.23,3037500,1404,18.57,2235,2235,2150,2805,1515,2160,2163.46,0.04,0,0,2170,2165,2160,2155,2150,2165,2155,4,645,100,1550,5,1,4050000,88,61.86,1.07,12,0.03,35.00,2028.00,2445,20240502,-11.45,2080,20241121,4.09,2235,-3.13,20250221,2085,3.84,20250113,2445,-11.45,20240502,2080,4.09,20241121,0.00,N,440790,100,4 억,,1719,N,N,0,N,00,N
20250221,141320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,5,2,0.23,3031005,1401,18.53,2235,2235,2150,2805,1515,2160,2163.46,0.04,0,0,2170,2165,2160,2155,2150,2165,2155,4,645,100,1550,5,1,4050000,88,61.86,1.07,12,0.03,35.00,2028.00,2445,20240502,-11.45,2080,20241121,4.09,2235,-3.13,20250221,2085,3.84,20250113,2445,-11.45,20240502,2080,4.09,20241121,0.00,N,440790,100,4 억,,1719,N,N,0,N,00,N
20250221,131320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,10,2,0.46,2597840,1200,15.87,2235,2235,2150,2805,1515,2160,2164.87,0.04,0,0,2170,2165,2160,2155,2150,2165,2155,4,645,100,1550,5,1,4050000,88,62.00,1.07,12,0.03,35.00,2028.00,2445,20240502,-11.25,2080,20241121,4.33,2235,-2.91,20250221,2085,4.08,20250113,2445,-11.25,20240502,2080,4.33,20241121,0.00,N,440790,100,4 억,,1719,N,N,0,N,00,N
20250221,121320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,10,2,0.46,2597840,1200,15.87,2235,2235,2150,2805,1515,2160,2164.87,0.04,0,0,2170,2165,2160,2155,2150,2165,2155,4,645,100,1550,5,1,4050000,88,62.00,1.07,12,0.03,35.00,2028.00,2445,20240502,-11.25,2080,20241121,4.33,2235,-2.91,20250221,2085,4.08,20250113,2445,-11.25,20240502,2080,4.33,20241121,0.00,N,440790,100,4 억,,1719,N,N,0,N,00,N
20250221,111315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,10,2,0.46,2597840,1200,15.87,2235,2235,2150,2805,1515,2160,2164.87,0.04,0,0,2170,2165,2160,2155,2150,2165,2155,4,645,100,1550,5,1,4050000,88,62.00,1.07,12,0.03,35.00,2028.00,2445,20240502,-11.25,2080,20241121,4.33,2235,-2.91,20250221,2085,4.08,20250113,2445,-11.25,20240502,2080,4.33,20241121,0.00,N,440790,100,4 억,,1719,N,N,0,N,00,N
20250221,101318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,10,2,0.46,2171660,1002,13.25,2235,2235,2165,2805,1515,2160,2167.33,0.04,0,0,2170,2165,2160,2155,2150,2165,2155,4,645,100,1550,5,1,4050000,88,62.00,1.07,12,0.02,35.00,2028.00,2445,20240502,-11.25,2080,20241121,4.33,2235,-2.91,20250221,2085,4.08,20250113,2445,-11.25,20240502,2080,4.33,20241121,0.00,N,440790,100,4 억,,1719,N,N,0,N,00,N
20250221,091321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,5,2,0.23,543485,251,3.32,2235,2235,2165,2805,1515,2160,2165.28,0.04,0,0,2170,2165,2160,2155,2150,2165,2155,4,645,100,1550,5,1,4050000,88,61.86,1.07,12,0.01,35.00,2028.00,2445,20240502,-11.45,2080,20241121,4.09,2235,-3.13,20250221,2085,3.84,20250113,2445,-11.45,20240502,2080,4.09,20241121,0.00,N,440790,100,4 억,,1719,N,N,0,N,00,N
20250220,161308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,15,2,0.70,16317905,7560,88.05,2160,2165,2155,2785,1505,2145,2158.45,0.04,0,-6,2158,2151,2148,2141,2138,2150,2140,4,640,100,1540,5,1,4050000,87,61.71,1.07,12,0.19,35.00,2028.00,2445,20240502,-11.66,2080,20241121,3.85,2165,0.00,20250214,2085,3.60,20250113,2445,-11.66,20240502,2080,3.85,20241121,0.00,N,440790,100,4 억,,1725,N,N,0,N,00,N
20250220,151315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,20,2,0.93,15782255,7312,85.16,2160,2165,2155,2785,1505,2145,2158.40,0.04,0,0,2158,2151,2148,2141,2138,2150,2140,4,640,100,1540,5,1,4050000,88,61.86,1.07,12,0.18,35.00,2028.00,2445,20240502,-11.45,2080,20241121,4.09,2165,0.00,20250214,2085,3.84,20250113,2445,-11.45,20240502,2080,4.09,20241121,0.00,N,440790,100,4 억,,1725,N,N,0,N,00,N
20250220,141314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,15,2,0.70,13695345,6347,73.92,2160,2160,2155,2785,1505,2145,2157.77,0.04,0,0,2158,2151,2148,2141,2138,2150,2140,4,640,100,1540,5,1,4050000,87,61.71,1.07,12,0.16,35.00,2028.00,2445,20240502,-11.66,2080,20241121,3.85,2165,-0.23,20250214,2085,3.60,20250113,2445,-11.66,20240502,2080,3.85,20241121,0.00,N,440790,100,4 억,,1725,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 161314 57 100.00 KOSDAQ 금융 N N N N N 2165 5 2 0.23 3037500 1404 18.57 2235 2235 2150 2805 1515 2160 2163.46 0.04 0 0 2170 2165 2160 2155 2150 2165 2155 4 645 100 1550 5 1 4050000 88 61.86 1.07 12 0.03 35.00 2028.00 2445 20240502 -11.45 2080 20241121 4.09 2235 -3.13 20250221 2085 3.84 20250113 2445 -11.45 20240502 2080 4.09 20241121 0.00 N 440790 100 4 억 1719 N N 0 N 00 N
3 20250221 151320 57 100.00 KOSDAQ 금융 N N N N N 2165 5 2 0.23 3037500 1404 18.57 2235 2235 2150 2805 1515 2160 2163.46 0.04 0 0 2170 2165 2160 2155 2150 2165 2155 4 645 100 1550 5 1 4050000 88 61.86 1.07 12 0.03 35.00 2028.00 2445 20240502 -11.45 2080 20241121 4.09 2235 -3.13 20250221 2085 3.84 20250113 2445 -11.45 20240502 2080 4.09 20241121 0.00 N 440790 100 4 억 1719 N N 0 N 00 N
4 20250221 141320 57 100.00 KOSDAQ 금융 N N N N N 2165 5 2 0.23 3031005 1401 18.53 2235 2235 2150 2805 1515 2160 2163.46 0.04 0 0 2170 2165 2160 2155 2150 2165 2155 4 645 100 1550 5 1 4050000 88 61.86 1.07 12 0.03 35.00 2028.00 2445 20240502 -11.45 2080 20241121 4.09 2235 -3.13 20250221 2085 3.84 20250113 2445 -11.45 20240502 2080 4.09 20241121 0.00 N 440790 100 4 억 1719 N N 0 N 00 N
5 20250221 131320 57 100.00 KOSDAQ 금융 N N N N N 2170 10 2 0.46 2597840 1200 15.87 2235 2235 2150 2805 1515 2160 2164.87 0.04 0 0 2170 2165 2160 2155 2150 2165 2155 4 645 100 1550 5 1 4050000 88 62.00 1.07 12 0.03 35.00 2028.00 2445 20240502 -11.25 2080 20241121 4.33 2235 -2.91 20250221 2085 4.08 20250113 2445 -11.25 20240502 2080 4.33 20241121 0.00 N 440790 100 4 억 1719 N N 0 N 00 N
6 20250221 121320 57 100.00 KOSDAQ 금융 N N N N N 2170 10 2 0.46 2597840 1200 15.87 2235 2235 2150 2805 1515 2160 2164.87 0.04 0 0 2170 2165 2160 2155 2150 2165 2155 4 645 100 1550 5 1 4050000 88 62.00 1.07 12 0.03 35.00 2028.00 2445 20240502 -11.25 2080 20241121 4.33 2235 -2.91 20250221 2085 4.08 20250113 2445 -11.25 20240502 2080 4.33 20241121 0.00 N 440790 100 4 억 1719 N N 0 N 00 N
7 20250221 111315 57 100.00 KOSDAQ 금융 N N N N N 2170 10 2 0.46 2597840 1200 15.87 2235 2235 2150 2805 1515 2160 2164.87 0.04 0 0 2170 2165 2160 2155 2150 2165 2155 4 645 100 1550 5 1 4050000 88 62.00 1.07 12 0.03 35.00 2028.00 2445 20240502 -11.25 2080 20241121 4.33 2235 -2.91 20250221 2085 4.08 20250113 2445 -11.25 20240502 2080 4.33 20241121 0.00 N 440790 100 4 억 1719 N N 0 N 00 N
8 20250221 101318 57 100.00 KOSDAQ 금융 N N N N N 2170 10 2 0.46 2171660 1002 13.25 2235 2235 2165 2805 1515 2160 2167.33 0.04 0 0 2170 2165 2160 2155 2150 2165 2155 4 645 100 1550 5 1 4050000 88 62.00 1.07 12 0.02 35.00 2028.00 2445 20240502 -11.25 2080 20241121 4.33 2235 -2.91 20250221 2085 4.08 20250113 2445 -11.25 20240502 2080 4.33 20241121 0.00 N 440790 100 4 억 1719 N N 0 N 00 N
9 20250221 091321 57 100.00 KOSDAQ 금융 N N N N N 2165 5 2 0.23 543485 251 3.32 2235 2235 2165 2805 1515 2160 2165.28 0.04 0 0 2170 2165 2160 2155 2150 2165 2155 4 645 100 1550 5 1 4050000 88 61.86 1.07 12 0.01 35.00 2028.00 2445 20240502 -11.45 2080 20241121 4.09 2235 -3.13 20250221 2085 3.84 20250113 2445 -11.45 20240502 2080 4.09 20241121 0.00 N 440790 100 4 억 1719 N N 0 N 00 N
10 20250220 161308 57 100.00 KOSDAQ 금융 N N N N N 2160 15 2 0.70 16317905 7560 88.05 2160 2165 2155 2785 1505 2145 2158.45 0.04 0 -6 2158 2151 2148 2141 2138 2150 2140 4 640 100 1540 5 1 4050000 87 61.71 1.07 12 0.19 35.00 2028.00 2445 20240502 -11.66 2080 20241121 3.85 2165 0.00 20250214 2085 3.60 20250113 2445 -11.66 20240502 2080 3.85 20241121 0.00 N 440790 100 4 억 1725 N N 0 N 00 N
11 20250220 151315 57 100.00 KOSDAQ 금융 N N N N N 2165 20 2 0.93 15782255 7312 85.16 2160 2165 2155 2785 1505 2145 2158.40 0.04 0 0 2158 2151 2148 2141 2138 2150 2140 4 640 100 1540 5 1 4050000 88 61.86 1.07 12 0.18 35.00 2028.00 2445 20240502 -11.45 2080 20241121 4.09 2165 0.00 20250214 2085 3.84 20250113 2445 -11.45 20240502 2080 4.09 20241121 0.00 N 440790 100 4 억 1725 N N 0 N 00 N
12 20250220 141314 57 100.00 KOSDAQ 금융 N N N N N 2160 15 2 0.70 13695345 6347 73.92 2160 2160 2155 2785 1505 2145 2157.77 0.04 0 0 2158 2151 2148 2141 2138 2150 2140 4 640 100 1540 5 1 4050000 87 61.71 1.07 12 0.16 35.00 2028.00 2445 20240502 -11.66 2080 20241121 3.85 2165 -0.23 20250214 2085 3.60 20250113 2445 -11.66 20240502 2080 3.85 20241121 0.00 N 440790 100 4 억 1725 N N 0 N 00 N