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
446150/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
20250221,161319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,29620225,14143,362.36,2080,2100,2080,2700,1460,2080,2094.34,0.17,0,-41,2093,2086,2083,2076,2073,2085,2075,5,620,100,1370,5,1,4770000,100,47.50,1.05,12,0.30,44.00,1990.00,2191,20240510,-4.61,1761,20240328,18.68,2100,-0.48,20250221,2015,3.72,20250102,2550,-18.04,20240510,2010,3.98,20241120,0.00,N,446150,100,4 억,,8029,N,N,0,N,00,N
20250221,151324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,15,2,0.72,29618135,14142,362.34,2080,2100,2080,2700,1460,2080,2094.34,0.17,0,-41,2093,2086,2083,2076,2073,2085,2075,5,620,100,1370,5,1,4770000,100,47.61,1.05,12,0.30,44.00,1990.00,2191,20240510,-4.38,1761,20240328,18.97,2100,-0.24,20250221,2015,3.97,20250102,2550,-17.84,20240510,2010,4.23,20241120,0.00,N,446150,100,4 억,,8029,N,N,0,N,00,N
20250221,141325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,15,2,0.72,28570635,13642,349.53,2080,2100,2080,2700,1460,2080,2094.31,0.17,0,-41,2093,2086,2083,2076,2073,2085,2075,5,620,100,1370,5,1,4770000,100,47.61,1.05,12,0.29,44.00,1990.00,2191,20240510,-4.38,1761,20240328,18.97,2100,-0.24,20250221,2015,3.97,20250102,2550,-17.84,20240510,2010,4.23,20241120,0.00,N,446150,100,4 억,,8029,N,N,0,N,00,N
20250221,131324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,5510615,2638,67.59,2080,2090,2080,2700,1460,2080,2088.94,0.17,0,-41,2093,2086,2083,2076,2073,2085,2075,5,620,100,1370,5,1,4770000,100,47.50,1.05,12,0.06,44.00,1990.00,2191,20240510,-4.61,1761,20240328,18.68,2090,0.00,20250220,2015,3.72,20250102,2550,-18.04,20240510,2010,3.98,20241120,0.00,N,446150,100,4 억,,8029,N,N,0,N,00,N
20250221,121325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,1127885,541,13.86,2080,2085,2080,2700,1460,2080,2084.82,0.17,0,-41,2093,2086,2083,2076,2073,2085,2075,5,620,100,1370,5,1,4770000,99,47.39,1.05,12,0.01,44.00,1990.00,2191,20240510,-4.84,1761,20240328,18.40,2090,-0.24,20250220,2015,3.47,20250102,2550,-18.24,20240510,2010,3.73,20241120,0.00,N,446150,100,4 억,,8029,N,N,0,N,00,N
20250221,111320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,1127885,541,13.86,2080,2085,2080,2700,1460,2080,2084.82,0.17,0,-41,2093,2086,2083,2076,2073,2085,2075,5,620,100,1370,5,1,4770000,99,47.39,1.05,12,0.01,44.00,1990.00,2191,20240510,-4.84,1761,20240328,18.40,2090,-0.24,20250220,2015,3.47,20250102,2550,-18.24,20240510,2010,3.73,20241120,0.00,N,446150,100,4 억,,8029,N,N,0,N,00,N
20250221,101324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,1127885,541,13.86,2080,2085,2080,2700,1460,2080,2084.82,0.17,0,-41,2093,2086,2083,2076,2073,2085,2075,5,620,100,1370,5,1,4770000,99,47.39,1.05,12,0.01,44.00,1990.00,2191,20240510,-4.84,1761,20240328,18.40,2090,-0.24,20250220,2015,3.47,20250102,2550,-18.24,20240510,2010,3.73,20241120,0.00,N,446150,100,4 억,,8029,N,N,0,N,00,N
20250221,091326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,41600,20,0.51,2080,2080,2080,2700,1460,2080,2080.00,0.17,0,-20,2093,2086,2083,2076,2073,2085,2075,5,620,100,1370,5,1,4770000,99,47.27,1.05,12,0.00,44.00,1990.00,2191,20240510,-5.07,1761,20240328,18.11,2090,-0.48,20250220,2015,3.23,20250102,2550,-18.43,20240510,2010,3.48,20241120,0.00,N,446150,100,4 억,,8029,N,N,0,N,00,N
20250220,161313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,8132660,3903,20.81,2080,2090,2080,2695,1455,2075,2083.69,0.17,0,-1,2091,2082,2071,2062,2051,2087,2067,5,620,100,1360,5,1,4770000,99,47.27,1.05,12,0.08,44.00,1990.00,2191,20240510,-5.07,1761,20240328,18.11,2090,-0.48,20250220,2015,3.23,20250102,2550,-18.43,20240510,2010,3.48,20241120,0.00,N,446150,100,4 억,,8030,N,N,0,N,00,N
20250220,151320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,10,2,0.48,8088980,3882,20.70,2080,2090,2080,2695,1455,2075,2083.71,0.17,0,0,2091,2082,2071,2062,2051,2087,2067,5,620,100,1360,5,1,4770000,99,47.39,1.05,12,0.08,44.00,1990.00,2191,20240510,-4.84,1761,20240328,18.40,2090,-0.24,20250220,2015,3.47,20250102,2550,-18.24,20240510,2010,3.73,20241120,0.00,N,446150,100,4 억,,8030,N,N,0,N,00,N
20250220,141318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,15,2,0.72,7048565,3383,18.04,2080,2090,2080,2695,1455,2075,2083.52,0.17,0,0,2091,2082,2071,2062,2051,2087,2067,5,620,100,1360,5,1,4770000,100,47.50,1.05,12,0.07,44.00,1990.00,2191,20240510,-4.61,1761,20240328,18.68,2090,0.00,20250220,2015,3.72,20250102,2550,-18.04,20240510,2010,3.98,20241120,0.00,N,446150,100,4 억,,8030,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 161319 57 100.00 KOSDAQ 금융 N N N N N 2090 10 2 0.48 29620225 14143 362.36 2080 2100 2080 2700 1460 2080 2094.34 0.17 0 -41 2093 2086 2083 2076 2073 2085 2075 5 620 100 1370 5 1 4770000 100 47.50 1.05 12 0.30 44.00 1990.00 2191 20240510 -4.61 1761 20240328 18.68 2100 -0.48 20250221 2015 3.72 20250102 2550 -18.04 20240510 2010 3.98 20241120 0.00 N 446150 100 4 억 8029 N N 0 N 00 N
3 20250221 151324 57 100.00 KOSDAQ 금융 N N N N N 2095 15 2 0.72 29618135 14142 362.34 2080 2100 2080 2700 1460 2080 2094.34 0.17 0 -41 2093 2086 2083 2076 2073 2085 2075 5 620 100 1370 5 1 4770000 100 47.61 1.05 12 0.30 44.00 1990.00 2191 20240510 -4.38 1761 20240328 18.97 2100 -0.24 20250221 2015 3.97 20250102 2550 -17.84 20240510 2010 4.23 20241120 0.00 N 446150 100 4 억 8029 N N 0 N 00 N
4 20250221 141325 57 100.00 KOSDAQ 금융 N N N N N 2095 15 2 0.72 28570635 13642 349.53 2080 2100 2080 2700 1460 2080 2094.31 0.17 0 -41 2093 2086 2083 2076 2073 2085 2075 5 620 100 1370 5 1 4770000 100 47.61 1.05 12 0.29 44.00 1990.00 2191 20240510 -4.38 1761 20240328 18.97 2100 -0.24 20250221 2015 3.97 20250102 2550 -17.84 20240510 2010 4.23 20241120 0.00 N 446150 100 4 억 8029 N N 0 N 00 N
5 20250221 131324 57 100.00 KOSDAQ 금융 N N N N N 2090 10 2 0.48 5510615 2638 67.59 2080 2090 2080 2700 1460 2080 2088.94 0.17 0 -41 2093 2086 2083 2076 2073 2085 2075 5 620 100 1370 5 1 4770000 100 47.50 1.05 12 0.06 44.00 1990.00 2191 20240510 -4.61 1761 20240328 18.68 2090 0.00 20250220 2015 3.72 20250102 2550 -18.04 20240510 2010 3.98 20241120 0.00 N 446150 100 4 억 8029 N N 0 N 00 N
6 20250221 121325 57 100.00 KOSDAQ 금융 N N N N N 2085 5 2 0.24 1127885 541 13.86 2080 2085 2080 2700 1460 2080 2084.82 0.17 0 -41 2093 2086 2083 2076 2073 2085 2075 5 620 100 1370 5 1 4770000 99 47.39 1.05 12 0.01 44.00 1990.00 2191 20240510 -4.84 1761 20240328 18.40 2090 -0.24 20250220 2015 3.47 20250102 2550 -18.24 20240510 2010 3.73 20241120 0.00 N 446150 100 4 억 8029 N N 0 N 00 N
7 20250221 111320 57 100.00 KOSDAQ 금융 N N N N N 2085 5 2 0.24 1127885 541 13.86 2080 2085 2080 2700 1460 2080 2084.82 0.17 0 -41 2093 2086 2083 2076 2073 2085 2075 5 620 100 1370 5 1 4770000 99 47.39 1.05 12 0.01 44.00 1990.00 2191 20240510 -4.84 1761 20240328 18.40 2090 -0.24 20250220 2015 3.47 20250102 2550 -18.24 20240510 2010 3.73 20241120 0.00 N 446150 100 4 억 8029 N N 0 N 00 N
8 20250221 101324 57 100.00 KOSDAQ 금융 N N N N N 2085 5 2 0.24 1127885 541 13.86 2080 2085 2080 2700 1460 2080 2084.82 0.17 0 -41 2093 2086 2083 2076 2073 2085 2075 5 620 100 1370 5 1 4770000 99 47.39 1.05 12 0.01 44.00 1990.00 2191 20240510 -4.84 1761 20240328 18.40 2090 -0.24 20250220 2015 3.47 20250102 2550 -18.24 20240510 2010 3.73 20241120 0.00 N 446150 100 4 억 8029 N N 0 N 00 N
9 20250221 091326 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 41600 20 0.51 2080 2080 2080 2700 1460 2080 2080.00 0.17 0 -20 2093 2086 2083 2076 2073 2085 2075 5 620 100 1370 5 1 4770000 99 47.27 1.05 12 0.00 44.00 1990.00 2191 20240510 -5.07 1761 20240328 18.11 2090 -0.48 20250220 2015 3.23 20250102 2550 -18.43 20240510 2010 3.48 20241120 0.00 N 446150 100 4 억 8029 N N 0 N 00 N
10 20250220 161313 57 100.00 KOSDAQ 금융 N N N N N 2080 5 2 0.24 8132660 3903 20.81 2080 2090 2080 2695 1455 2075 2083.69 0.17 0 -1 2091 2082 2071 2062 2051 2087 2067 5 620 100 1360 5 1 4770000 99 47.27 1.05 12 0.08 44.00 1990.00 2191 20240510 -5.07 1761 20240328 18.11 2090 -0.48 20250220 2015 3.23 20250102 2550 -18.43 20240510 2010 3.48 20241120 0.00 N 446150 100 4 억 8030 N N 0 N 00 N
11 20250220 151320 57 100.00 KOSDAQ 금융 N N N N N 2085 10 2 0.48 8088980 3882 20.70 2080 2090 2080 2695 1455 2075 2083.71 0.17 0 0 2091 2082 2071 2062 2051 2087 2067 5 620 100 1360 5 1 4770000 99 47.39 1.05 12 0.08 44.00 1990.00 2191 20240510 -4.84 1761 20240328 18.40 2090 -0.24 20250220 2015 3.47 20250102 2550 -18.24 20240510 2010 3.73 20241120 0.00 N 446150 100 4 억 8030 N N 0 N 00 N
12 20250220 141318 57 100.00 KOSDAQ 금융 N N N N N 2090 15 2 0.72 7048565 3383 18.04 2080 2090 2080 2695 1455 2075 2083.52 0.17 0 0 2091 2082 2071 2062 2051 2087 2067 5 620 100 1360 5 1 4770000 100 47.50 1.05 12 0.07 44.00 1990.00 2191 20240510 -4.61 1761 20240328 18.68 2090 0.00 20250220 2015 3.72 20250102 2550 -18.04 20240510 2010 3.98 20241120 0.00 N 446150 100 4 억 8030 N N 0 N 00 N