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
452670/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
20250221,161331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,487420,243,2.38,2000,2010,2000,2610,1410,2010,2005.84,0.01,0,-10,2016,2012,2006,2002,1996,2015,2005,5,600,100,1440,5,1,5220000,105,67.00,1.07,12,0.00,30.00,1881.00,2055,20250124,-2.19,1958,20241223,2.66,2055,-2.19,20250124,1960,2.55,20250102,2055,-2.19,20250124,1958,2.66,20241223,0.00,N,452670,100,5 억,,651,N,N,0,N,00,N
20250221,151336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,388930,194,1.90,2000,2010,2000,2610,1410,2010,2004.79,0.01,0,-10,2016,2012,2006,2002,1996,2015,2005,5,600,100,1440,5,1,5220000,105,67.00,1.07,12,0.00,30.00,1881.00,2055,20250124,-2.19,1958,20241223,2.66,2055,-2.19,20250124,1960,2.55,20250102,2055,-2.19,20250124,1958,2.66,20241223,0.00,N,452670,100,5 억,,651,N,N,0,N,00,N
20250221,141336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,388930,194,1.90,2000,2010,2000,2610,1410,2010,2004.79,0.01,0,-10,2016,2012,2006,2002,1996,2015,2005,5,600,100,1440,5,1,5220000,105,67.00,1.07,12,0.00,30.00,1881.00,2055,20250124,-2.19,1958,20241223,2.66,2055,-2.19,20250124,1960,2.55,20250102,2055,-2.19,20250124,1958,2.66,20241223,0.00,N,452670,100,5 억,,651,N,N,0,N,00,N
20250221,131336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,388930,194,1.90,2000,2010,2000,2610,1410,2010,2004.79,0.01,0,-10,2016,2012,2006,2002,1996,2015,2005,5,600,100,1440,5,1,5220000,105,67.00,1.07,12,0.00,30.00,1881.00,2055,20250124,-2.19,1958,20241223,2.66,2055,-2.19,20250124,1960,2.55,20250102,2055,-2.19,20250124,1958,2.66,20241223,0.00,N,452670,100,5 억,,651,N,N,0,N,00,N
20250221,121336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,388930,194,1.90,2000,2010,2000,2610,1410,2010,2004.79,0.01,0,-10,2016,2012,2006,2002,1996,2015,2005,5,600,100,1440,5,1,5220000,105,67.00,1.07,12,0.00,30.00,1881.00,2055,20250124,-2.19,1958,20241223,2.66,2055,-2.19,20250124,1960,2.55,20250102,2055,-2.19,20250124,1958,2.66,20241223,0.00,N,452670,100,5 억,,651,N,N,0,N,00,N
20250221,111332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,148030,74,0.72,2000,2010,2000,2610,1410,2010,2000.41,0.01,0,-3,2016,2012,2006,2002,1996,2015,2005,5,600,100,1440,5,1,5220000,105,67.00,1.07,12,0.00,30.00,1881.00,2055,20250124,-2.19,1958,20241223,2.66,2055,-2.19,20250124,1960,2.55,20250102,2055,-2.19,20250124,1958,2.66,20241223,0.00,N,452670,100,5 억,,651,N,N,0,N,00,N
20250221,101335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,102020,51,0.50,2000,2010,2000,2610,1410,2010,2000.39,0.01,0,-2,2016,2012,2006,2002,1996,2015,2005,5,600,100,1440,5,1,5220000,105,67.00,1.07,12,0.00,30.00,1881.00,2055,20250124,-2.19,1958,20241223,2.66,2055,-2.19,20250124,1960,2.55,20250102,2055,-2.19,20250124,1958,2.66,20241223,0.00,N,452670,100,5 억,,651,N,N,0,N,00,N
20250221,091337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.01,0,0,2016,2012,2006,2002,1996,2015,2005,5,600,100,1440,5,1,5220000,105,67.00,1.07,12,0.00,30.00,1881.00,2055,20250124,-2.19,1958,20241223,2.66,2055,-2.19,20250124,1960,2.55,20250102,2055,-2.19,20250124,1958,2.66,20241223,0.00,N,452670,100,5 억,,651,N,N,0,N,00,N
20250220,161324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,20541270,10220,75.36,2000,2010,2000,2605,1405,2005,2009.91,0.01,0,0,2009,2006,2002,1999,1995,2008,2001,5,600,100,1440,5,1,5220000,105,67.00,1.07,12,0.20,30.00,1881.00,2055,20250124,-2.19,1958,20241223,2.66,2055,-2.19,20250124,1960,2.55,20250102,2055,-2.19,20250124,1958,2.66,20241223,0.00,N,452670,100,5 억,,651,N,N,0,N,00,N
20250220,151331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,362880,181,1.33,2000,2010,2000,2605,1405,2005,2004.86,0.01,0,0,2009,2006,2002,1999,1995,2008,2001,5,600,100,1440,5,1,5220000,105,66.83,1.07,12,0.00,30.00,1881.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,N,452670,100,5 억,,651,N,N,0,N,00,N
20250220,141330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,132305,66,0.49,2000,2010,2000,2605,1405,2005,2004.62,0.01,0,0,2009,2006,2002,1999,1995,2008,2001,5,600,100,1440,5,1,5220000,105,66.83,1.07,12,0.00,30.00,1881.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,N,452670,100,5 억,,651,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 161331 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 487420 243 2.38 2000 2010 2000 2610 1410 2010 2005.84 0.01 0 -10 2016 2012 2006 2002 1996 2015 2005 5 600 100 1440 5 1 5220000 105 67.00 1.07 12 0.00 30.00 1881.00 2055 20250124 -2.19 1958 20241223 2.66 2055 -2.19 20250124 1960 2.55 20250102 2055 -2.19 20250124 1958 2.66 20241223 0.00 N 452670 100 5 억 651 N N 0 N 00 N
3 20250221 151336 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 388930 194 1.90 2000 2010 2000 2610 1410 2010 2004.79 0.01 0 -10 2016 2012 2006 2002 1996 2015 2005 5 600 100 1440 5 1 5220000 105 67.00 1.07 12 0.00 30.00 1881.00 2055 20250124 -2.19 1958 20241223 2.66 2055 -2.19 20250124 1960 2.55 20250102 2055 -2.19 20250124 1958 2.66 20241223 0.00 N 452670 100 5 억 651 N N 0 N 00 N
4 20250221 141336 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 388930 194 1.90 2000 2010 2000 2610 1410 2010 2004.79 0.01 0 -10 2016 2012 2006 2002 1996 2015 2005 5 600 100 1440 5 1 5220000 105 67.00 1.07 12 0.00 30.00 1881.00 2055 20250124 -2.19 1958 20241223 2.66 2055 -2.19 20250124 1960 2.55 20250102 2055 -2.19 20250124 1958 2.66 20241223 0.00 N 452670 100 5 억 651 N N 0 N 00 N
5 20250221 131336 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 388930 194 1.90 2000 2010 2000 2610 1410 2010 2004.79 0.01 0 -10 2016 2012 2006 2002 1996 2015 2005 5 600 100 1440 5 1 5220000 105 67.00 1.07 12 0.00 30.00 1881.00 2055 20250124 -2.19 1958 20241223 2.66 2055 -2.19 20250124 1960 2.55 20250102 2055 -2.19 20250124 1958 2.66 20241223 0.00 N 452670 100 5 억 651 N N 0 N 00 N
6 20250221 121336 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 388930 194 1.90 2000 2010 2000 2610 1410 2010 2004.79 0.01 0 -10 2016 2012 2006 2002 1996 2015 2005 5 600 100 1440 5 1 5220000 105 67.00 1.07 12 0.00 30.00 1881.00 2055 20250124 -2.19 1958 20241223 2.66 2055 -2.19 20250124 1960 2.55 20250102 2055 -2.19 20250124 1958 2.66 20241223 0.00 N 452670 100 5 억 651 N N 0 N 00 N
7 20250221 111332 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 148030 74 0.72 2000 2010 2000 2610 1410 2010 2000.41 0.01 0 -3 2016 2012 2006 2002 1996 2015 2005 5 600 100 1440 5 1 5220000 105 67.00 1.07 12 0.00 30.00 1881.00 2055 20250124 -2.19 1958 20241223 2.66 2055 -2.19 20250124 1960 2.55 20250102 2055 -2.19 20250124 1958 2.66 20241223 0.00 N 452670 100 5 억 651 N N 0 N 00 N
8 20250221 101335 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 102020 51 0.50 2000 2010 2000 2610 1410 2010 2000.39 0.01 0 -2 2016 2012 2006 2002 1996 2015 2005 5 600 100 1440 5 1 5220000 105 67.00 1.07 12 0.00 30.00 1881.00 2055 20250124 -2.19 1958 20241223 2.66 2055 -2.19 20250124 1960 2.55 20250102 2055 -2.19 20250124 1958 2.66 20241223 0.00 N 452670 100 5 억 651 N N 0 N 00 N
9 20250221 091337 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 0 0 0.00 0 0 0 2610 1410 2010 0.00 0.01 0 0 2016 2012 2006 2002 1996 2015 2005 5 600 100 1440 5 1 5220000 105 67.00 1.07 12 0.00 30.00 1881.00 2055 20250124 -2.19 1958 20241223 2.66 2055 -2.19 20250124 1960 2.55 20250102 2055 -2.19 20250124 1958 2.66 20241223 0.00 N 452670 100 5 억 651 N N 0 N 00 N
10 20250220 161324 57 100.00 KOSDAQ 금융 N N N N N 2010 5 2 0.25 20541270 10220 75.36 2000 2010 2000 2605 1405 2005 2009.91 0.01 0 0 2009 2006 2002 1999 1995 2008 2001 5 600 100 1440 5 1 5220000 105 67.00 1.07 12 0.20 30.00 1881.00 2055 20250124 -2.19 1958 20241223 2.66 2055 -2.19 20250124 1960 2.55 20250102 2055 -2.19 20250124 1958 2.66 20241223 0.00 N 452670 100 5 억 651 N N 0 N 00 N
11 20250220 151331 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 362880 181 1.33 2000 2010 2000 2605 1405 2005 2004.86 0.01 0 0 2009 2006 2002 1999 1995 2008 2001 5 600 100 1440 5 1 5220000 105 66.83 1.07 12 0.00 30.00 1881.00 2055 20250124 -2.43 1958 20241223 2.40 2055 -2.43 20250124 1960 2.30 20250102 2055 -2.43 20250124 1958 2.40 20241223 0.00 N 452670 100 5 억 651 N N 0 N 00 N
12 20250220 141330 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 132305 66 0.49 2000 2010 2000 2605 1405 2005 2004.62 0.01 0 0 2009 2006 2002 1999 1995 2008 2001 5 600 100 1440 5 1 5220000 105 66.83 1.07 12 0.00 30.00 1881.00 2055 20250124 -2.43 1958 20241223 2.40 2055 -2.43 20250124 1960 2.30 20250102 2055 -2.43 20250124 1958 2.40 20241223 0.00 N 452670 100 5 억 651 N N 0 N 00 N