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
442310/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
20250221,161315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-5,5,-0.23,31196320,14640,5609.20,2160,2165,2115,2805,1515,2160,2130.90,0.17,0,-4,2183,2171,2158,2146,2133,2165,2140,7,645,100,1590,5,1,6710000,145,39.18,1.14,12,0.22,55.00,1884.00,2430,20240708,-11.32,2065,20250113,4.36,2185,-1.37,20250218,2065,4.36,20250113,2430,-11.32,20240708,2065,4.36,20250113,0.00,N,442310,100,6 억,,11466,N,N,0,N,00,N
20250221,151321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-5,5,-0.23,31196320,14640,5609.20,2160,2165,2115,2805,1515,2160,2130.90,0.17,0,-4,2183,2171,2158,2146,2133,2165,2140,7,645,100,1590,5,1,6710000,145,39.18,1.14,12,0.22,55.00,1884.00,2430,20240708,-11.32,2065,20250113,4.36,2185,-1.37,20250218,2065,4.36,20250113,2430,-11.32,20240708,2065,4.36,20250113,0.00,N,442310,100,6 억,,11466,N,N,0,N,00,N
20250221,141321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-10,5,-0.46,30799480,14455,5538.31,2160,2165,2115,2805,1515,2160,2130.71,0.17,0,-3,2183,2171,2158,2146,2133,2165,2140,7,645,100,1590,5,1,6710000,144,39.09,1.14,12,0.22,55.00,1884.00,2430,20240708,-11.52,2065,20250113,4.12,2185,-1.60,20250218,2065,4.12,20250113,2430,-11.52,20240708,2065,4.12,20250113,0.00,N,442310,100,6 억,,11466,N,N,0,N,00,N
20250221,131321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-5,5,-0.23,29727630,13956,5347.13,2160,2165,2115,2805,1515,2160,2130.10,0.17,0,-3,2183,2171,2158,2146,2133,2165,2140,7,645,100,1590,5,1,6710000,145,39.18,1.14,12,0.21,55.00,1884.00,2430,20240708,-11.32,2065,20250113,4.36,2185,-1.37,20250218,2065,4.36,20250113,2430,-11.32,20240708,2065,4.36,20250113,0.00,N,442310,100,6 억,,11466,N,N,0,N,00,N
20250221,121321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-5,5,-0.23,1823240,846,324.14,2160,2165,2155,2805,1515,2160,2155.13,0.17,0,-3,2183,2171,2158,2146,2133,2165,2140,7,645,100,1590,5,1,6710000,145,39.18,1.14,12,0.01,55.00,1884.00,2430,20240708,-11.32,2065,20250113,4.36,2185,-1.37,20250218,2065,4.36,20250113,2430,-11.32,20240708,2065,4.36,20250113,0.00,N,442310,100,6 억,,11466,N,N,0,N,00,N
20250221,111317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-5,5,-0.23,45365,21,8.05,2160,2165,2155,2805,1515,2160,2160.24,0.17,0,-3,2183,2171,2158,2146,2133,2165,2140,7,645,100,1590,5,1,6710000,145,39.18,1.14,12,0.00,55.00,1884.00,2430,20240708,-11.32,2065,20250113,4.36,2185,-1.37,20250218,2065,4.36,20250113,2430,-11.32,20240708,2065,4.36,20250113,0.00,N,442310,100,6 억,,11466,N,N,0,N,00,N
20250221,101320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,5,2,0.23,6490,3,1.15,2160,2165,2160,2805,1515,2160,2163.33,0.17,0,-2,2183,2171,2158,2146,2133,2165,2140,7,645,100,1590,5,1,6710000,145,39.36,1.15,12,0.00,55.00,1884.00,2430,20240708,-10.91,2065,20250113,4.84,2185,-0.92,20250218,2065,4.84,20250113,2430,-10.91,20240708,2065,4.84,20250113,0.00,N,442310,100,6 억,,11466,N,N,0,N,00,N
20250221,091322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,0,0,0.00,0,0,0,2805,1515,2160,0.00,0.17,0,0,2183,2171,2158,2146,2133,2165,2140,7,645,100,1590,5,1,6710000,145,39.27,1.15,12,0.00,55.00,1884.00,2430,20240708,-11.11,2065,20250113,4.60,2185,-1.14,20250218,2065,4.60,20250113,2430,-11.11,20240708,2065,4.60,20250113,0.00,N,442310,100,6 억,,11466,N,N,0,N,00,N
20250220,161310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,15,2,0.70,563775,261,11.09,2170,2170,2145,2785,1505,2145,2160.06,0.17,0,0,2191,2167,2156,2132,2121,2162,2127,7,640,100,1580,5,1,6710000,145,39.27,1.15,12,0.00,55.00,1884.00,2430,20240708,-11.11,2065,20250113,4.60,2185,-1.14,20250218,2065,4.60,20250113,2430,-11.11,20240708,2065,4.60,20250113,0.00,N,442310,100,6 억,,11466,N,N,0,N,00,N
20250220,151316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,20,2,0.93,244095,113,4.80,2170,2170,2145,2785,1505,2145,2160.13,0.17,0,0,2191,2167,2156,2132,2121,2162,2127,7,640,100,1580,5,1,6710000,145,39.36,1.15,12,0.00,55.00,1884.00,2430,20240708,-10.91,2065,20250113,4.84,2185,-0.92,20250218,2065,4.84,20250113,2430,-10.91,20240708,2065,4.84,20250113,0.00,N,442310,100,6 억,,11466,N,N,0,N,00,N
20250220,141315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,15,2,0.70,241930,112,4.76,2170,2170,2145,2785,1505,2145,2160.09,0.17,0,0,2191,2167,2156,2132,2121,2162,2127,7,640,100,1580,5,1,6710000,145,39.27,1.15,12,0.00,55.00,1884.00,2430,20240708,-11.11,2065,20250113,4.60,2185,-1.14,20250218,2065,4.60,20250113,2430,-11.11,20240708,2065,4.60,20250113,0.00,N,442310,100,6 억,,11466,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 161315 57 100.00 KOSDAQ 금융 N N N N N 2155 -5 5 -0.23 31196320 14640 5609.20 2160 2165 2115 2805 1515 2160 2130.90 0.17 0 -4 2183 2171 2158 2146 2133 2165 2140 7 645 100 1590 5 1 6710000 145 39.18 1.14 12 0.22 55.00 1884.00 2430 20240708 -11.32 2065 20250113 4.36 2185 -1.37 20250218 2065 4.36 20250113 2430 -11.32 20240708 2065 4.36 20250113 0.00 N 442310 100 6 억 11466 N N 0 N 00 N
3 20250221 151321 57 100.00 KOSDAQ 금융 N N N N N 2155 -5 5 -0.23 31196320 14640 5609.20 2160 2165 2115 2805 1515 2160 2130.90 0.17 0 -4 2183 2171 2158 2146 2133 2165 2140 7 645 100 1590 5 1 6710000 145 39.18 1.14 12 0.22 55.00 1884.00 2430 20240708 -11.32 2065 20250113 4.36 2185 -1.37 20250218 2065 4.36 20250113 2430 -11.32 20240708 2065 4.36 20250113 0.00 N 442310 100 6 억 11466 N N 0 N 00 N
4 20250221 141321 57 100.00 KOSDAQ 금융 N N N N N 2150 -10 5 -0.46 30799480 14455 5538.31 2160 2165 2115 2805 1515 2160 2130.71 0.17 0 -3 2183 2171 2158 2146 2133 2165 2140 7 645 100 1590 5 1 6710000 144 39.09 1.14 12 0.22 55.00 1884.00 2430 20240708 -11.52 2065 20250113 4.12 2185 -1.60 20250218 2065 4.12 20250113 2430 -11.52 20240708 2065 4.12 20250113 0.00 N 442310 100 6 억 11466 N N 0 N 00 N
5 20250221 131321 57 100.00 KOSDAQ 금융 N N N N N 2155 -5 5 -0.23 29727630 13956 5347.13 2160 2165 2115 2805 1515 2160 2130.10 0.17 0 -3 2183 2171 2158 2146 2133 2165 2140 7 645 100 1590 5 1 6710000 145 39.18 1.14 12 0.21 55.00 1884.00 2430 20240708 -11.32 2065 20250113 4.36 2185 -1.37 20250218 2065 4.36 20250113 2430 -11.32 20240708 2065 4.36 20250113 0.00 N 442310 100 6 억 11466 N N 0 N 00 N
6 20250221 121321 57 100.00 KOSDAQ 금융 N N N N N 2155 -5 5 -0.23 1823240 846 324.14 2160 2165 2155 2805 1515 2160 2155.13 0.17 0 -3 2183 2171 2158 2146 2133 2165 2140 7 645 100 1590 5 1 6710000 145 39.18 1.14 12 0.01 55.00 1884.00 2430 20240708 -11.32 2065 20250113 4.36 2185 -1.37 20250218 2065 4.36 20250113 2430 -11.32 20240708 2065 4.36 20250113 0.00 N 442310 100 6 억 11466 N N 0 N 00 N
7 20250221 111317 57 100.00 KOSDAQ 금융 N N N N N 2155 -5 5 -0.23 45365 21 8.05 2160 2165 2155 2805 1515 2160 2160.24 0.17 0 -3 2183 2171 2158 2146 2133 2165 2140 7 645 100 1590 5 1 6710000 145 39.18 1.14 12 0.00 55.00 1884.00 2430 20240708 -11.32 2065 20250113 4.36 2185 -1.37 20250218 2065 4.36 20250113 2430 -11.32 20240708 2065 4.36 20250113 0.00 N 442310 100 6 억 11466 N N 0 N 00 N
8 20250221 101320 57 100.00 KOSDAQ 금융 N N N N N 2165 5 2 0.23 6490 3 1.15 2160 2165 2160 2805 1515 2160 2163.33 0.17 0 -2 2183 2171 2158 2146 2133 2165 2140 7 645 100 1590 5 1 6710000 145 39.36 1.15 12 0.00 55.00 1884.00 2430 20240708 -10.91 2065 20250113 4.84 2185 -0.92 20250218 2065 4.84 20250113 2430 -10.91 20240708 2065 4.84 20250113 0.00 N 442310 100 6 억 11466 N N 0 N 00 N
9 20250221 091322 57 100.00 KOSDAQ 금융 N N N N N 2160 0 3 0.00 0 0 0.00 0 0 0 2805 1515 2160 0.00 0.17 0 0 2183 2171 2158 2146 2133 2165 2140 7 645 100 1590 5 1 6710000 145 39.27 1.15 12 0.00 55.00 1884.00 2430 20240708 -11.11 2065 20250113 4.60 2185 -1.14 20250218 2065 4.60 20250113 2430 -11.11 20240708 2065 4.60 20250113 0.00 N 442310 100 6 억 11466 N N 0 N 00 N
10 20250220 161310 57 100.00 KOSDAQ 금융 N N N N N 2160 15 2 0.70 563775 261 11.09 2170 2170 2145 2785 1505 2145 2160.06 0.17 0 0 2191 2167 2156 2132 2121 2162 2127 7 640 100 1580 5 1 6710000 145 39.27 1.15 12 0.00 55.00 1884.00 2430 20240708 -11.11 2065 20250113 4.60 2185 -1.14 20250218 2065 4.60 20250113 2430 -11.11 20240708 2065 4.60 20250113 0.00 N 442310 100 6 억 11466 N N 0 N 00 N
11 20250220 151316 57 100.00 KOSDAQ 금융 N N N N N 2165 20 2 0.93 244095 113 4.80 2170 2170 2145 2785 1505 2145 2160.13 0.17 0 0 2191 2167 2156 2132 2121 2162 2127 7 640 100 1580 5 1 6710000 145 39.36 1.15 12 0.00 55.00 1884.00 2430 20240708 -10.91 2065 20250113 4.84 2185 -0.92 20250218 2065 4.84 20250113 2430 -10.91 20240708 2065 4.84 20250113 0.00 N 442310 100 6 억 11466 N N 0 N 00 N
12 20250220 141315 57 100.00 KOSDAQ 금융 N N N N N 2160 15 2 0.70 241930 112 4.76 2170 2170 2145 2785 1505 2145 2160.09 0.17 0 0 2191 2167 2156 2132 2121 2162 2127 7 640 100 1580 5 1 6710000 145 39.27 1.15 12 0.00 55.00 1884.00 2430 20240708 -11.11 2065 20250113 4.60 2185 -1.14 20250218 2065 4.60 20250113 2430 -11.11 20240708 2065 4.60 20250113 0.00 N 442310 100 6 억 11466 N N 0 N 00 N