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
442770/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
20250221,161316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,10,2,0.46,3599730,1658,128.23,2185,2185,2165,2820,1520,2170,2171.13,0.01,0,33,2193,2181,2173,2161,2153,2177,2157,4,650,100,1560,5,1,4210000,92,38.93,1.07,12,0.04,56.00,2030.00,2620,20240503,-16.79,2065,20241226,5.57,2215,-1.58,20250102,2085,4.56,20250114,2620,-16.79,20240503,2065,5.57,20241226,0.00,N,442770,100,4 억,,252,N,N,0,N,00,N
20250221,151321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,10,2,0.46,3599730,1658,128.23,2185,2185,2165,2820,1520,2170,2171.13,0.01,0,33,2193,2181,2173,2161,2153,2177,2157,4,650,100,1560,5,1,4210000,92,38.93,1.07,12,0.04,56.00,2030.00,2620,20240503,-16.79,2065,20241226,5.57,2215,-1.58,20250102,2085,4.56,20250114,2620,-16.79,20240503,2065,5.57,20241226,0.00,N,442770,100,4 억,,252,N,N,0,N,00,N
20250221,141322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,5,2,0.23,2468705,1138,88.01,2185,2185,2165,2820,1520,2170,2169.34,0.01,0,49,2193,2181,2173,2161,2153,2177,2157,4,650,100,1560,5,1,4210000,92,38.84,1.07,12,0.03,56.00,2030.00,2620,20240503,-16.98,2065,20241226,5.33,2215,-1.81,20250102,2085,4.32,20250114,2620,-16.98,20240503,2065,5.33,20241226,0.00,N,442770,100,4 억,,252,N,N,0,N,00,N
20250221,131321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,2031360,936,72.39,2185,2185,2170,2820,1520,2170,2170.26,0.01,0,50,2193,2181,2173,2161,2153,2177,2157,4,650,100,1560,5,1,4210000,91,38.75,1.07,12,0.02,56.00,2030.00,2620,20240503,-17.18,2065,20241226,5.08,2215,-2.03,20250102,2085,4.08,20250114,2620,-17.18,20240503,2065,5.08,20241226,0.00,N,442770,100,4 억,,252,N,N,0,N,00,N
20250221,121321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,260640,120,9.28,2185,2185,2170,2820,1520,2170,2172.00,0.01,0,50,2193,2181,2173,2161,2153,2177,2157,4,650,100,1560,5,1,4210000,91,38.75,1.07,12,0.00,56.00,2030.00,2620,20240503,-17.18,2065,20241226,5.08,2215,-2.03,20250102,2085,4.08,20250114,2620,-17.18,20240503,2065,5.08,20241226,0.00,N,442770,100,4 억,,252,N,N,0,N,00,N
20250221,111317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,10,2,0.46,19640,9,0.70,2185,2185,2180,2820,1520,2170,2182.22,0.01,0,0,2193,2181,2173,2161,2153,2177,2157,4,650,100,1560,5,1,4210000,92,38.93,1.07,12,0.00,56.00,2030.00,2620,20240503,-16.79,2065,20241226,5.57,2215,-1.58,20250102,2085,4.56,20250114,2620,-16.79,20240503,2065,5.57,20241226,0.00,N,442770,100,4 억,,252,N,N,0,N,00,N
20250221,101320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,10,2,0.46,19640,9,0.70,2185,2185,2180,2820,1520,2170,2182.22,0.01,0,0,2193,2181,2173,2161,2153,2177,2157,4,650,100,1560,5,1,4210000,92,38.93,1.07,12,0.00,56.00,2030.00,2620,20240503,-16.79,2065,20241226,5.57,2215,-1.58,20250102,2085,4.56,20250114,2620,-16.79,20240503,2065,5.57,20241226,0.00,N,442770,100,4 억,,252,N,N,0,N,00,N
20250221,091322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,15,2,0.69,8740,4,0.31,2185,2185,2185,2820,1520,2170,2185.00,0.01,0,0,2193,2181,2173,2161,2153,2177,2157,4,650,100,1560,5,1,4210000,92,39.02,1.08,12,0.00,56.00,2030.00,2620,20240503,-16.60,2065,20241226,5.81,2215,-1.35,20250102,2085,4.80,20250114,2620,-16.60,20240503,2065,5.81,20241226,0.00,N,442770,100,4 억,,252,N,N,0,N,00,N
20250220,161310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-5,5,-0.23,2812435,1293,53.54,2185,2185,2165,2825,1525,2175,2175.12,0.01,0,-191,2208,2191,2178,2161,2148,2185,2155,4,650,100,1560,5,1,4210000,91,38.75,1.07,12,0.03,56.00,2030.00,2620,20240503,-17.18,2065,20241226,5.08,2215,-2.03,20250102,2085,4.08,20250114,2620,-17.18,20240503,2065,5.08,20241226,0.00,N,442770,100,4 억,,443,N,N,0,N,00,N
20250220,151316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,5,2,0.23,2417495,1111,46.00,2185,2185,2165,2825,1525,2175,2175.96,0.01,0,-9,2208,2191,2178,2161,2148,2185,2155,4,650,100,1560,5,1,4210000,92,38.93,1.07,12,0.03,56.00,2030.00,2620,20240503,-16.79,2065,20241226,5.57,2215,-1.58,20250102,2085,4.56,20250114,2620,-16.79,20240503,2065,5.57,20241226,0.00,N,442770,100,4 억,,443,N,N,0,N,00,N
20250220,141315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-10,5,-0.46,651740,301,12.46,2185,2185,2165,2825,1525,2175,2165.25,0.01,0,0,2208,2191,2178,2161,2148,2185,2155,4,650,100,1560,5,1,4210000,91,38.66,1.07,12,0.01,56.00,2030.00,2620,20240503,-17.37,2065,20241226,4.84,2215,-2.26,20250102,2085,3.84,20250114,2620,-17.37,20240503,2065,4.84,20241226,0.00,N,442770,100,4 억,,443,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 161316 57 100.00 KOSDAQ 금융 N N N N N 2180 10 2 0.46 3599730 1658 128.23 2185 2185 2165 2820 1520 2170 2171.13 0.01 0 33 2193 2181 2173 2161 2153 2177 2157 4 650 100 1560 5 1 4210000 92 38.93 1.07 12 0.04 56.00 2030.00 2620 20240503 -16.79 2065 20241226 5.57 2215 -1.58 20250102 2085 4.56 20250114 2620 -16.79 20240503 2065 5.57 20241226 0.00 N 442770 100 4 억 252 N N 0 N 00 N
3 20250221 151321 57 100.00 KOSDAQ 금융 N N N N N 2180 10 2 0.46 3599730 1658 128.23 2185 2185 2165 2820 1520 2170 2171.13 0.01 0 33 2193 2181 2173 2161 2153 2177 2157 4 650 100 1560 5 1 4210000 92 38.93 1.07 12 0.04 56.00 2030.00 2620 20240503 -16.79 2065 20241226 5.57 2215 -1.58 20250102 2085 4.56 20250114 2620 -16.79 20240503 2065 5.57 20241226 0.00 N 442770 100 4 억 252 N N 0 N 00 N
4 20250221 141322 57 100.00 KOSDAQ 금융 N N N N N 2175 5 2 0.23 2468705 1138 88.01 2185 2185 2165 2820 1520 2170 2169.34 0.01 0 49 2193 2181 2173 2161 2153 2177 2157 4 650 100 1560 5 1 4210000 92 38.84 1.07 12 0.03 56.00 2030.00 2620 20240503 -16.98 2065 20241226 5.33 2215 -1.81 20250102 2085 4.32 20250114 2620 -16.98 20240503 2065 5.33 20241226 0.00 N 442770 100 4 억 252 N N 0 N 00 N
5 20250221 131321 57 100.00 KOSDAQ 금융 N N N N N 2170 0 3 0.00 2031360 936 72.39 2185 2185 2170 2820 1520 2170 2170.26 0.01 0 50 2193 2181 2173 2161 2153 2177 2157 4 650 100 1560 5 1 4210000 91 38.75 1.07 12 0.02 56.00 2030.00 2620 20240503 -17.18 2065 20241226 5.08 2215 -2.03 20250102 2085 4.08 20250114 2620 -17.18 20240503 2065 5.08 20241226 0.00 N 442770 100 4 억 252 N N 0 N 00 N
6 20250221 121321 57 100.00 KOSDAQ 금융 N N N N N 2170 0 3 0.00 260640 120 9.28 2185 2185 2170 2820 1520 2170 2172.00 0.01 0 50 2193 2181 2173 2161 2153 2177 2157 4 650 100 1560 5 1 4210000 91 38.75 1.07 12 0.00 56.00 2030.00 2620 20240503 -17.18 2065 20241226 5.08 2215 -2.03 20250102 2085 4.08 20250114 2620 -17.18 20240503 2065 5.08 20241226 0.00 N 442770 100 4 억 252 N N 0 N 00 N
7 20250221 111317 57 100.00 KOSDAQ 금융 N N N N N 2180 10 2 0.46 19640 9 0.70 2185 2185 2180 2820 1520 2170 2182.22 0.01 0 0 2193 2181 2173 2161 2153 2177 2157 4 650 100 1560 5 1 4210000 92 38.93 1.07 12 0.00 56.00 2030.00 2620 20240503 -16.79 2065 20241226 5.57 2215 -1.58 20250102 2085 4.56 20250114 2620 -16.79 20240503 2065 5.57 20241226 0.00 N 442770 100 4 억 252 N N 0 N 00 N
8 20250221 101320 57 100.00 KOSDAQ 금융 N N N N N 2180 10 2 0.46 19640 9 0.70 2185 2185 2180 2820 1520 2170 2182.22 0.01 0 0 2193 2181 2173 2161 2153 2177 2157 4 650 100 1560 5 1 4210000 92 38.93 1.07 12 0.00 56.00 2030.00 2620 20240503 -16.79 2065 20241226 5.57 2215 -1.58 20250102 2085 4.56 20250114 2620 -16.79 20240503 2065 5.57 20241226 0.00 N 442770 100 4 억 252 N N 0 N 00 N
9 20250221 091322 57 100.00 KOSDAQ 금융 N N N N N 2185 15 2 0.69 8740 4 0.31 2185 2185 2185 2820 1520 2170 2185.00 0.01 0 0 2193 2181 2173 2161 2153 2177 2157 4 650 100 1560 5 1 4210000 92 39.02 1.08 12 0.00 56.00 2030.00 2620 20240503 -16.60 2065 20241226 5.81 2215 -1.35 20250102 2085 4.80 20250114 2620 -16.60 20240503 2065 5.81 20241226 0.00 N 442770 100 4 억 252 N N 0 N 00 N
10 20250220 161310 57 100.00 KOSDAQ 금융 N N N N N 2170 -5 5 -0.23 2812435 1293 53.54 2185 2185 2165 2825 1525 2175 2175.12 0.01 0 -191 2208 2191 2178 2161 2148 2185 2155 4 650 100 1560 5 1 4210000 91 38.75 1.07 12 0.03 56.00 2030.00 2620 20240503 -17.18 2065 20241226 5.08 2215 -2.03 20250102 2085 4.08 20250114 2620 -17.18 20240503 2065 5.08 20241226 0.00 N 442770 100 4 억 443 N N 0 N 00 N
11 20250220 151316 57 100.00 KOSDAQ 금융 N N N N N 2180 5 2 0.23 2417495 1111 46.00 2185 2185 2165 2825 1525 2175 2175.96 0.01 0 -9 2208 2191 2178 2161 2148 2185 2155 4 650 100 1560 5 1 4210000 92 38.93 1.07 12 0.03 56.00 2030.00 2620 20240503 -16.79 2065 20241226 5.57 2215 -1.58 20250102 2085 4.56 20250114 2620 -16.79 20240503 2065 5.57 20241226 0.00 N 442770 100 4 억 443 N N 0 N 00 N
12 20250220 141315 57 100.00 KOSDAQ 금융 N N N N N 2165 -10 5 -0.46 651740 301 12.46 2185 2185 2165 2825 1525 2175 2165.25 0.01 0 0 2208 2191 2178 2161 2148 2185 2155 4 650 100 1560 5 1 4210000 91 38.66 1.07 12 0.01 56.00 2030.00 2620 20240503 -17.37 2065 20241226 4.84 2215 -2.26 20250102 2085 3.84 20250114 2620 -17.37 20240503 2065 4.84 20241226 0.00 N 442770 100 4 억 443 N N 0 N 00 N