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
449020/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,2055,0,3,0.00,1591035,776,2.14,2055,2055,2050,2670,1440,2055,2050.30,0.02,0,-47,2058,2056,2053,2051,2048,2057,2052,10,615,100,1520,5,1,9730000,200,44.67,1.07,12,0.01,46.00,1922.00,2080,20240722,-1.20,1985,20241227,3.53,2060,-0.24,20250219,2005,2.49,20250102,2080,-1.20,20240722,1985,3.53,20241227,0.00,N,449020,100,9 억,,1755,N,N,0,N,00,N
20250221,151329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,1510890,737,2.03,2055,2055,2050,2670,1440,2055,2050.05,0.02,0,-8,2058,2056,2053,2051,2048,2057,2052,10,615,100,1520,5,1,9730000,200,44.67,1.07,12,0.01,46.00,1922.00,2080,20240722,-1.20,1985,20241227,3.53,2060,-0.24,20250219,2005,2.49,20250102,2080,-1.20,20240722,1985,3.53,20241227,0.00,N,449020,100,9 억,,1755,N,N,0,N,00,N
20250221,141330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,1510890,737,2.03,2055,2055,2050,2670,1440,2055,2050.05,0.02,0,-8,2058,2056,2053,2051,2048,2057,2052,10,615,100,1520,5,1,9730000,200,44.67,1.07,12,0.01,46.00,1922.00,2080,20240722,-1.20,1985,20241227,3.53,2060,-0.24,20250219,2005,2.49,20250102,2080,-1.20,20240722,1985,3.53,20241227,0.00,N,449020,100,9 억,,1755,N,N,0,N,00,N
20250221,131329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,1510890,737,2.03,2055,2055,2050,2670,1440,2055,2050.05,0.02,0,-8,2058,2056,2053,2051,2048,2057,2052,10,615,100,1520,5,1,9730000,200,44.67,1.07,12,0.01,46.00,1922.00,2080,20240722,-1.20,1985,20241227,3.53,2060,-0.24,20250219,2005,2.49,20250102,2080,-1.20,20240722,1985,3.53,20241227,0.00,N,449020,100,9 억,,1755,N,N,0,N,00,N
20250221,121330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,8220,4,0.01,2055,2055,2055,2670,1440,2055,2055.00,0.02,0,-4,2058,2056,2053,2051,2048,2057,2052,10,615,100,1520,5,1,9730000,200,44.67,1.07,12,0.00,46.00,1922.00,2080,20240722,-1.20,1985,20241227,3.53,2060,-0.24,20250219,2005,2.49,20250102,2080,-1.20,20240722,1985,3.53,20241227,0.00,N,449020,100,9 억,,1755,N,N,0,N,00,N
20250221,111325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,2055,1,0.00,2055,2055,2055,2670,1440,2055,2055.00,0.02,0,-1,2058,2056,2053,2051,2048,2057,2052,10,615,100,1520,5,1,9730000,200,44.67,1.07,12,0.00,46.00,1922.00,2080,20240722,-1.20,1985,20241227,3.53,2060,-0.24,20250219,2005,2.49,20250102,2080,-1.20,20240722,1985,3.53,20241227,0.00,N,449020,100,9 억,,1755,N,N,0,N,00,N
20250221,101329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,2055,1,0.00,2055,2055,2055,2670,1440,2055,2055.00,0.02,0,-1,2058,2056,2053,2051,2048,2057,2052,10,615,100,1520,5,1,9730000,200,44.67,1.07,12,0.00,46.00,1922.00,2080,20240722,-1.20,1985,20241227,3.53,2060,-0.24,20250219,2005,2.49,20250102,2080,-1.20,20240722,1985,3.53,20241227,0.00,N,449020,100,9 억,,1755,N,N,0,N,00,N
20250221,091331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,0,0,0.00,0,0,0,2670,1440,2055,0.00,0.02,0,0,2058,2056,2053,2051,2048,2057,2052,10,615,100,1520,5,1,9730000,200,44.67,1.07,12,0.00,46.00,1922.00,2080,20240722,-1.20,1985,20241227,3.53,2060,-0.24,20250219,2005,2.49,20250102,2080,-1.20,20240722,1985,3.53,20241227,0.00,N,449020,100,9 억,,1755,N,N,0,N,00,N
20250220,161318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,74501455,36281,326.83,2050,2055,2050,2670,1440,2055,2053.46,0.02,0,0,2065,2060,2055,2050,2045,2062,2052,10,615,100,1520,5,1,9730000,200,44.67,1.07,12,0.37,46.00,1922.00,2080,20240722,-1.20,1985,20241227,3.53,2060,-0.24,20250219,2005,2.49,20250102,2080,-1.20,20240722,1985,3.53,20241227,0.00,N,449020,100,9 억,,1755,N,N,0,N,00,N
20250220,151325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,74501455,36281,326.83,2050,2055,2050,2670,1440,2055,2053.46,0.02,0,0,2065,2060,2055,2050,2045,2062,2052,10,615,100,1520,5,1,9730000,200,44.67,1.07,12,0.37,46.00,1922.00,2080,20240722,-1.20,1985,20241227,3.53,2060,-0.24,20250219,2005,2.49,20250102,2080,-1.20,20240722,1985,3.53,20241227,0.00,N,449020,100,9 억,,1755,N,N,0,N,00,N
20250220,141323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,74398705,36231,326.38,2050,2055,2050,2670,1440,2055,2053.45,0.02,0,0,2065,2060,2055,2050,2045,2062,2052,10,615,100,1520,5,1,9730000,200,44.67,1.07,12,0.37,46.00,1922.00,2080,20240722,-1.20,1985,20241227,3.53,2060,-0.24,20250219,2005,2.49,20250102,2080,-1.20,20240722,1985,3.53,20241227,0.00,N,449020,100,9 억,,1755,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 2055 0 3 0.00 1591035 776 2.14 2055 2055 2050 2670 1440 2055 2050.30 0.02 0 -47 2058 2056 2053 2051 2048 2057 2052 10 615 100 1520 5 1 9730000 200 44.67 1.07 12 0.01 46.00 1922.00 2080 20240722 -1.20 1985 20241227 3.53 2060 -0.24 20250219 2005 2.49 20250102 2080 -1.20 20240722 1985 3.53 20241227 0.00 N 449020 100 9 억 1755 N N 0 N 00 N
3 20250221 151329 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 1510890 737 2.03 2055 2055 2050 2670 1440 2055 2050.05 0.02 0 -8 2058 2056 2053 2051 2048 2057 2052 10 615 100 1520 5 1 9730000 200 44.67 1.07 12 0.01 46.00 1922.00 2080 20240722 -1.20 1985 20241227 3.53 2060 -0.24 20250219 2005 2.49 20250102 2080 -1.20 20240722 1985 3.53 20241227 0.00 N 449020 100 9 억 1755 N N 0 N 00 N
4 20250221 141330 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 1510890 737 2.03 2055 2055 2050 2670 1440 2055 2050.05 0.02 0 -8 2058 2056 2053 2051 2048 2057 2052 10 615 100 1520 5 1 9730000 200 44.67 1.07 12 0.01 46.00 1922.00 2080 20240722 -1.20 1985 20241227 3.53 2060 -0.24 20250219 2005 2.49 20250102 2080 -1.20 20240722 1985 3.53 20241227 0.00 N 449020 100 9 억 1755 N N 0 N 00 N
5 20250221 131329 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 1510890 737 2.03 2055 2055 2050 2670 1440 2055 2050.05 0.02 0 -8 2058 2056 2053 2051 2048 2057 2052 10 615 100 1520 5 1 9730000 200 44.67 1.07 12 0.01 46.00 1922.00 2080 20240722 -1.20 1985 20241227 3.53 2060 -0.24 20250219 2005 2.49 20250102 2080 -1.20 20240722 1985 3.53 20241227 0.00 N 449020 100 9 억 1755 N N 0 N 00 N
6 20250221 121330 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 8220 4 0.01 2055 2055 2055 2670 1440 2055 2055.00 0.02 0 -4 2058 2056 2053 2051 2048 2057 2052 10 615 100 1520 5 1 9730000 200 44.67 1.07 12 0.00 46.00 1922.00 2080 20240722 -1.20 1985 20241227 3.53 2060 -0.24 20250219 2005 2.49 20250102 2080 -1.20 20240722 1985 3.53 20241227 0.00 N 449020 100 9 억 1755 N N 0 N 00 N
7 20250221 111325 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 2055 1 0.00 2055 2055 2055 2670 1440 2055 2055.00 0.02 0 -1 2058 2056 2053 2051 2048 2057 2052 10 615 100 1520 5 1 9730000 200 44.67 1.07 12 0.00 46.00 1922.00 2080 20240722 -1.20 1985 20241227 3.53 2060 -0.24 20250219 2005 2.49 20250102 2080 -1.20 20240722 1985 3.53 20241227 0.00 N 449020 100 9 억 1755 N N 0 N 00 N
8 20250221 101329 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 2055 1 0.00 2055 2055 2055 2670 1440 2055 2055.00 0.02 0 -1 2058 2056 2053 2051 2048 2057 2052 10 615 100 1520 5 1 9730000 200 44.67 1.07 12 0.00 46.00 1922.00 2080 20240722 -1.20 1985 20241227 3.53 2060 -0.24 20250219 2005 2.49 20250102 2080 -1.20 20240722 1985 3.53 20241227 0.00 N 449020 100 9 억 1755 N N 0 N 00 N
9 20250221 091331 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 0 0 0.00 0 0 0 2670 1440 2055 0.00 0.02 0 0 2058 2056 2053 2051 2048 2057 2052 10 615 100 1520 5 1 9730000 200 44.67 1.07 12 0.00 46.00 1922.00 2080 20240722 -1.20 1985 20241227 3.53 2060 -0.24 20250219 2005 2.49 20250102 2080 -1.20 20240722 1985 3.53 20241227 0.00 N 449020 100 9 억 1755 N N 0 N 00 N
10 20250220 161318 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 74501455 36281 326.83 2050 2055 2050 2670 1440 2055 2053.46 0.02 0 0 2065 2060 2055 2050 2045 2062 2052 10 615 100 1520 5 1 9730000 200 44.67 1.07 12 0.37 46.00 1922.00 2080 20240722 -1.20 1985 20241227 3.53 2060 -0.24 20250219 2005 2.49 20250102 2080 -1.20 20240722 1985 3.53 20241227 0.00 N 449020 100 9 억 1755 N N 0 N 00 N
11 20250220 151325 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 74501455 36281 326.83 2050 2055 2050 2670 1440 2055 2053.46 0.02 0 0 2065 2060 2055 2050 2045 2062 2052 10 615 100 1520 5 1 9730000 200 44.67 1.07 12 0.37 46.00 1922.00 2080 20240722 -1.20 1985 20241227 3.53 2060 -0.24 20250219 2005 2.49 20250102 2080 -1.20 20240722 1985 3.53 20241227 0.00 N 449020 100 9 억 1755 N N 0 N 00 N
12 20250220 141323 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 74398705 36231 326.38 2050 2055 2050 2670 1440 2055 2053.45 0.02 0 0 2065 2060 2055 2050 2045 2062 2052 10 615 100 1520 5 1 9730000 200 44.67 1.07 12 0.37 46.00 1922.00 2080 20240722 -1.20 1985 20241227 3.53 2060 -0.24 20250219 2005 2.49 20250102 2080 -1.20 20240722 1985 3.53 20241227 0.00 N 449020 100 9 억 1755 N N 0 N 00 N