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
448830/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
20250221,161324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,5,2,0.23,12121525,5652,353.47,2145,2150,2135,2785,1505,2145,2144.64,4.14,0,-150,2158,2151,2143,2136,2128,2155,2140,5,640,100,1450,5,1,4920000,106,113.16,1.07,12,0.11,19.00,2000.00,2635,20240401,-18.41,2030,20241211,5.91,2165,-0.69,20250217,2080,3.37,20250110,2635,-18.41,20240401,2030,5.91,20241211,0.04,N,448830,100,4 억,,203512,N,N,0,N,00,N
20250221,151329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,11945625,5570,348.34,2145,2150,2135,2785,1505,2145,2144.64,4.14,0,-143,2158,2151,2143,2136,2128,2155,2140,5,640,100,1450,5,1,4920000,106,112.89,1.07,12,0.11,19.00,2000.00,2635,20240401,-18.60,2030,20241211,5.67,2165,-0.92,20250217,2080,3.12,20250110,2635,-18.60,20240401,2030,5.67,20241211,0.04,N,448830,100,4 억,,203512,N,N,0,N,00,N
20250221,141329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-5,5,-0.23,5531785,2583,161.54,2145,2150,2135,2785,1505,2145,2141.61,4.14,0,-141,2158,2151,2143,2136,2128,2155,2140,5,640,100,1450,5,1,4920000,105,112.63,1.07,12,0.05,19.00,2000.00,2635,20240401,-18.79,2030,20241211,5.42,2165,-1.15,20250217,2080,2.88,20250110,2635,-18.79,20240401,2030,5.42,20241211,0.04,N,448830,100,4 억,,203512,N,N,0,N,00,N
20250221,131329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,3045850,1422,88.93,2145,2150,2135,2785,1505,2145,2141.95,4.14,0,-141,2158,2151,2143,2136,2128,2155,2140,5,640,100,1450,5,1,4920000,106,112.89,1.07,12,0.03,19.00,2000.00,2635,20240401,-18.60,2030,20241211,5.67,2165,-0.92,20250217,2080,3.12,20250110,2635,-18.60,20240401,2030,5.67,20241211,0.04,N,448830,100,4 억,,203512,N,N,0,N,00,N
20250221,121329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,5,2,0.23,2228605,1041,65.10,2145,2150,2135,2785,1505,2145,2140.83,4.14,0,-141,2158,2151,2143,2136,2128,2155,2140,5,640,100,1450,5,1,4920000,106,113.16,1.07,12,0.02,19.00,2000.00,2635,20240401,-18.41,2030,20241211,5.91,2165,-0.69,20250217,2080,3.37,20250110,2635,-18.41,20240401,2030,5.91,20241211,0.04,N,448830,100,4 억,,203512,N,N,0,N,00,N
20250221,111325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,1846645,863,53.97,2145,2145,2135,2785,1505,2145,2139.80,4.14,0,-141,2158,2151,2143,2136,2128,2155,2140,5,640,100,1450,5,1,4920000,106,112.89,1.07,12,0.02,19.00,2000.00,2635,20240401,-18.60,2030,20241211,5.67,2165,-0.92,20250217,2080,3.12,20250110,2635,-18.60,20240401,2030,5.67,20241211,0.04,N,448830,100,4 억,,203512,N,N,0,N,00,N
20250221,101328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,320760,150,9.38,2145,2145,2135,2785,1505,2145,2138.40,4.14,0,-141,2158,2151,2143,2136,2128,2155,2140,5,640,100,1450,5,1,4920000,106,112.89,1.07,12,0.00,19.00,2000.00,2635,20240401,-18.60,2030,20241211,5.67,2165,-0.92,20250217,2080,3.12,20250110,2635,-18.60,20240401,2030,5.67,20241211,0.04,N,448830,100,4 억,,203512,N,N,0,N,00,N
20250221,091330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-10,5,-0.47,91815,43,2.69,2145,2145,2135,2785,1505,2145,2135.23,4.14,0,-42,2158,2151,2143,2136,2128,2155,2140,5,640,100,1450,5,1,4920000,105,112.37,1.07,12,0.00,19.00,2000.00,2635,20240401,-18.98,2030,20241211,5.17,2165,-1.39,20250217,2080,2.64,20250110,2635,-18.98,20240401,2030,5.17,20241211,0.04,N,448830,100,4 억,,203512,N,N,0,N,00,N
20250220,161318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,3427970,1599,66.21,2135,2150,2135,2785,1505,2145,2143.82,4.14,0,-8,2171,2157,2146,2132,2121,2152,2127,5,640,100,1450,5,1,4920000,106,112.89,1.07,12,0.03,19.00,2000.00,2635,20240401,-18.60,2030,20241211,5.67,2165,-0.92,20250217,2080,3.12,20250110,2635,-18.60,20240401,2030,5.67,20241211,0.04,N,448830,100,4 억,,203520,N,N,0,N,00,N
20250220,151324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,5,2,0.23,2998970,1399,57.93,2135,2150,2135,2785,1505,2145,2143.65,4.14,0,-8,2171,2157,2146,2132,2121,2152,2127,5,640,100,1450,5,1,4920000,106,113.16,1.07,12,0.03,19.00,2000.00,2635,20240401,-18.41,2030,20241211,5.91,2165,-0.69,20250217,2080,3.37,20250110,2635,-18.41,20240401,2030,5.91,20241211,0.04,N,448830,100,4 억,,203520,N,N,0,N,00,N
20250220,141323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,5,2,0.23,2679360,1250,51.76,2135,2150,2135,2785,1505,2145,2143.49,4.14,0,0,2171,2157,2146,2132,2121,2152,2127,5,640,100,1450,5,1,4920000,106,113.16,1.07,12,0.03,19.00,2000.00,2635,20240401,-18.41,2030,20241211,5.91,2165,-0.69,20250217,2080,3.37,20250110,2635,-18.41,20240401,2030,5.91,20241211,0.04,N,448830,100,4 억,,203520,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 161324 57 100.00 KOSDAQ 금융 N N N N N 2150 5 2 0.23 12121525 5652 353.47 2145 2150 2135 2785 1505 2145 2144.64 4.14 0 -150 2158 2151 2143 2136 2128 2155 2140 5 640 100 1450 5 1 4920000 106 113.16 1.07 12 0.11 19.00 2000.00 2635 20240401 -18.41 2030 20241211 5.91 2165 -0.69 20250217 2080 3.37 20250110 2635 -18.41 20240401 2030 5.91 20241211 0.04 N 448830 100 4 억 203512 N N 0 N 00 N
3 20250221 151329 57 100.00 KOSDAQ 금융 N N N N N 2145 0 3 0.00 11945625 5570 348.34 2145 2150 2135 2785 1505 2145 2144.64 4.14 0 -143 2158 2151 2143 2136 2128 2155 2140 5 640 100 1450 5 1 4920000 106 112.89 1.07 12 0.11 19.00 2000.00 2635 20240401 -18.60 2030 20241211 5.67 2165 -0.92 20250217 2080 3.12 20250110 2635 -18.60 20240401 2030 5.67 20241211 0.04 N 448830 100 4 억 203512 N N 0 N 00 N
4 20250221 141329 57 100.00 KOSDAQ 금융 N N N N N 2140 -5 5 -0.23 5531785 2583 161.54 2145 2150 2135 2785 1505 2145 2141.61 4.14 0 -141 2158 2151 2143 2136 2128 2155 2140 5 640 100 1450 5 1 4920000 105 112.63 1.07 12 0.05 19.00 2000.00 2635 20240401 -18.79 2030 20241211 5.42 2165 -1.15 20250217 2080 2.88 20250110 2635 -18.79 20240401 2030 5.42 20241211 0.04 N 448830 100 4 억 203512 N N 0 N 00 N
5 20250221 131329 57 100.00 KOSDAQ 금융 N N N N N 2145 0 3 0.00 3045850 1422 88.93 2145 2150 2135 2785 1505 2145 2141.95 4.14 0 -141 2158 2151 2143 2136 2128 2155 2140 5 640 100 1450 5 1 4920000 106 112.89 1.07 12 0.03 19.00 2000.00 2635 20240401 -18.60 2030 20241211 5.67 2165 -0.92 20250217 2080 3.12 20250110 2635 -18.60 20240401 2030 5.67 20241211 0.04 N 448830 100 4 억 203512 N N 0 N 00 N
6 20250221 121329 57 100.00 KOSDAQ 금융 N N N N N 2150 5 2 0.23 2228605 1041 65.10 2145 2150 2135 2785 1505 2145 2140.83 4.14 0 -141 2158 2151 2143 2136 2128 2155 2140 5 640 100 1450 5 1 4920000 106 113.16 1.07 12 0.02 19.00 2000.00 2635 20240401 -18.41 2030 20241211 5.91 2165 -0.69 20250217 2080 3.37 20250110 2635 -18.41 20240401 2030 5.91 20241211 0.04 N 448830 100 4 억 203512 N N 0 N 00 N
7 20250221 111325 57 100.00 KOSDAQ 금융 N N N N N 2145 0 3 0.00 1846645 863 53.97 2145 2145 2135 2785 1505 2145 2139.80 4.14 0 -141 2158 2151 2143 2136 2128 2155 2140 5 640 100 1450 5 1 4920000 106 112.89 1.07 12 0.02 19.00 2000.00 2635 20240401 -18.60 2030 20241211 5.67 2165 -0.92 20250217 2080 3.12 20250110 2635 -18.60 20240401 2030 5.67 20241211 0.04 N 448830 100 4 억 203512 N N 0 N 00 N
8 20250221 101328 57 100.00 KOSDAQ 금융 N N N N N 2145 0 3 0.00 320760 150 9.38 2145 2145 2135 2785 1505 2145 2138.40 4.14 0 -141 2158 2151 2143 2136 2128 2155 2140 5 640 100 1450 5 1 4920000 106 112.89 1.07 12 0.00 19.00 2000.00 2635 20240401 -18.60 2030 20241211 5.67 2165 -0.92 20250217 2080 3.12 20250110 2635 -18.60 20240401 2030 5.67 20241211 0.04 N 448830 100 4 억 203512 N N 0 N 00 N
9 20250221 091330 57 100.00 KOSDAQ 금융 N N N N N 2135 -10 5 -0.47 91815 43 2.69 2145 2145 2135 2785 1505 2145 2135.23 4.14 0 -42 2158 2151 2143 2136 2128 2155 2140 5 640 100 1450 5 1 4920000 105 112.37 1.07 12 0.00 19.00 2000.00 2635 20240401 -18.98 2030 20241211 5.17 2165 -1.39 20250217 2080 2.64 20250110 2635 -18.98 20240401 2030 5.17 20241211 0.04 N 448830 100 4 억 203512 N N 0 N 00 N
10 20250220 161318 57 100.00 KOSDAQ 금융 N N N N N 2145 0 3 0.00 3427970 1599 66.21 2135 2150 2135 2785 1505 2145 2143.82 4.14 0 -8 2171 2157 2146 2132 2121 2152 2127 5 640 100 1450 5 1 4920000 106 112.89 1.07 12 0.03 19.00 2000.00 2635 20240401 -18.60 2030 20241211 5.67 2165 -0.92 20250217 2080 3.12 20250110 2635 -18.60 20240401 2030 5.67 20241211 0.04 N 448830 100 4 억 203520 N N 0 N 00 N
11 20250220 151324 57 100.00 KOSDAQ 금융 N N N N N 2150 5 2 0.23 2998970 1399 57.93 2135 2150 2135 2785 1505 2145 2143.65 4.14 0 -8 2171 2157 2146 2132 2121 2152 2127 5 640 100 1450 5 1 4920000 106 113.16 1.07 12 0.03 19.00 2000.00 2635 20240401 -18.41 2030 20241211 5.91 2165 -0.69 20250217 2080 3.37 20250110 2635 -18.41 20240401 2030 5.91 20241211 0.04 N 448830 100 4 억 203520 N N 0 N 00 N
12 20250220 141323 57 100.00 KOSDAQ 금융 N N N N N 2150 5 2 0.23 2679360 1250 51.76 2135 2150 2135 2785 1505 2145 2143.49 4.14 0 0 2171 2157 2146 2132 2121 2152 2127 5 640 100 1450 5 1 4920000 106 113.16 1.07 12 0.03 19.00 2000.00 2635 20240401 -18.41 2030 20241211 5.91 2165 -0.69 20250217 2080 3.37 20250110 2635 -18.41 20240401 2030 5.91 20241211 0.04 N 448830 100 4 억 203520 N N 0 N 00 N