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
446190/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
20250221,161320,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N
20250221,151325,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N
20250221,141325,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N
20250221,131325,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N
20250221,121325,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N
20250221,111320,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N
20250221,101324,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N
20250221,091326,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N
20250220,161314,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N
20250220,151320,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N
20250220,141319,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,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 161320 58 100.00 KOSDAQ 금융 N N N N N 2155 0 3 0.00 0 0 0.00 0 0 0 2800 1510 2155 0.00 1.39 0 0 2155 2155 2155 2155 2155 2155 2155 5 645 100 0 5 1 4950000 107 45.85 1.06 12 0.00 47.00 2033.00 2395 20240816 -10.02 2060 20241209 4.61 2155 0.00 20250102 2155 0.00 20250102 2395 -10.02 20240816 2060 4.61 20241209 0.41 N 446190 100 4 억 68864 N N 0 N 00 N
3 20250221 151325 58 100.00 KOSDAQ 금융 N N N N N 2155 0 3 0.00 0 0 0.00 0 0 0 2800 1510 2155 0.00 1.39 0 0 2155 2155 2155 2155 2155 2155 2155 5 645 100 0 5 1 4950000 107 45.85 1.06 12 0.00 47.00 2033.00 2395 20240816 -10.02 2060 20241209 4.61 2155 0.00 20250102 2155 0.00 20250102 2395 -10.02 20240816 2060 4.61 20241209 0.41 N 446190 100 4 억 68864 N N 0 N 00 N
4 20250221 141325 58 100.00 KOSDAQ 금융 N N N N N 2155 0 3 0.00 0 0 0.00 0 0 0 2800 1510 2155 0.00 1.39 0 0 2155 2155 2155 2155 2155 2155 2155 5 645 100 0 5 1 4950000 107 45.85 1.06 12 0.00 47.00 2033.00 2395 20240816 -10.02 2060 20241209 4.61 2155 0.00 20250102 2155 0.00 20250102 2395 -10.02 20240816 2060 4.61 20241209 0.41 N 446190 100 4 억 68864 N N 0 N 00 N
5 20250221 131325 58 100.00 KOSDAQ 금융 N N N N N 2155 0 3 0.00 0 0 0.00 0 0 0 2800 1510 2155 0.00 1.39 0 0 2155 2155 2155 2155 2155 2155 2155 5 645 100 0 5 1 4950000 107 45.85 1.06 12 0.00 47.00 2033.00 2395 20240816 -10.02 2060 20241209 4.61 2155 0.00 20250102 2155 0.00 20250102 2395 -10.02 20240816 2060 4.61 20241209 0.41 N 446190 100 4 억 68864 N N 0 N 00 N
6 20250221 121325 58 100.00 KOSDAQ 금융 N N N N N 2155 0 3 0.00 0 0 0.00 0 0 0 2800 1510 2155 0.00 1.39 0 0 2155 2155 2155 2155 2155 2155 2155 5 645 100 0 5 1 4950000 107 45.85 1.06 12 0.00 47.00 2033.00 2395 20240816 -10.02 2060 20241209 4.61 2155 0.00 20250102 2155 0.00 20250102 2395 -10.02 20240816 2060 4.61 20241209 0.41 N 446190 100 4 억 68864 N N 0 N 00 N
7 20250221 111320 58 100.00 KOSDAQ 금융 N N N N N 2155 0 3 0.00 0 0 0.00 0 0 0 2800 1510 2155 0.00 1.39 0 0 2155 2155 2155 2155 2155 2155 2155 5 645 100 0 5 1 4950000 107 45.85 1.06 12 0.00 47.00 2033.00 2395 20240816 -10.02 2060 20241209 4.61 2155 0.00 20250102 2155 0.00 20250102 2395 -10.02 20240816 2060 4.61 20241209 0.41 N 446190 100 4 억 68864 N N 0 N 00 N
8 20250221 101324 58 100.00 KOSDAQ 금융 N N N N N 2155 0 3 0.00 0 0 0.00 0 0 0 2800 1510 2155 0.00 1.39 0 0 2155 2155 2155 2155 2155 2155 2155 5 645 100 0 5 1 4950000 107 45.85 1.06 12 0.00 47.00 2033.00 2395 20240816 -10.02 2060 20241209 4.61 2155 0.00 20250102 2155 0.00 20250102 2395 -10.02 20240816 2060 4.61 20241209 0.41 N 446190 100 4 억 68864 N N 0 N 00 N
9 20250221 091326 58 100.00 KOSDAQ 금융 N N N N N 2155 0 3 0.00 0 0 0.00 0 0 0 2800 1510 2155 0.00 1.39 0 0 2155 2155 2155 2155 2155 2155 2155 5 645 100 0 5 1 4950000 107 45.85 1.06 12 0.00 47.00 2033.00 2395 20240816 -10.02 2060 20241209 4.61 2155 0.00 20250102 2155 0.00 20250102 2395 -10.02 20240816 2060 4.61 20241209 0.41 N 446190 100 4 억 68864 N N 0 N 00 N
10 20250220 161314 58 100.00 KOSDAQ 금융 N N N N N 2155 0 3 0.00 0 0 0.00 0 0 0 2800 1510 2155 0.00 1.39 0 0 2155 2155 2155 2155 2155 2155 2155 5 645 100 0 5 1 4950000 107 45.85 1.06 12 0.00 47.00 2033.00 2395 20240816 -10.02 2060 20241209 4.61 2155 0.00 20250102 2155 0.00 20250102 2395 -10.02 20240816 2060 4.61 20241209 0.41 N 446190 100 4 억 68864 N N 0 N 00 N
11 20250220 151320 58 100.00 KOSDAQ 금융 N N N N N 2155 0 3 0.00 0 0 0.00 0 0 0 2800 1510 2155 0.00 1.39 0 0 2155 2155 2155 2155 2155 2155 2155 5 645 100 0 5 1 4950000 107 45.85 1.06 12 0.00 47.00 2033.00 2395 20240816 -10.02 2060 20241209 4.61 2155 0.00 20250102 2155 0.00 20250102 2395 -10.02 20240816 2060 4.61 20241209 0.41 N 446190 100 4 억 68864 N N 0 N 00 N
12 20250220 141319 58 100.00 KOSDAQ 금융 N N N N N 2155 0 3 0.00 0 0 0.00 0 0 0 2800 1510 2155 0.00 1.39 0 0 2155 2155 2155 2155 2155 2155 2155 5 645 100 0 5 1 4950000 107 45.85 1.06 12 0.00 47.00 2033.00 2395 20240816 -10.02 2060 20241209 4.61 2155 0.00 20250102 2155 0.00 20250102 2395 -10.02 20240816 2060 4.61 20241209 0.41 N 446190 100 4 억 68864 N N 0 N 00 N