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
455910/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
20250221,161334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,36728510,17936,674.29,2055,2060,2035,2670,1440,2055,2047.75,0.02,0,306,2065,2060,2050,2045,2035,2062,2047,5,615,100,1470,5,1,5020000,103,121.18,1.14,12,0.36,17.00,1805.00,2295,20240329,-10.24,1991,20241209,3.47,2135,-3.51,20250103,2025,1.73,20250107,2295,-10.24,20240329,1991,3.47,20241209,0.00,N,455910,100,5 억,,943,N,N,0,N,00,N
20250221,151339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,36728510,17936,674.29,2055,2060,2035,2670,1440,2055,2047.75,0.02,0,306,2065,2060,2050,2045,2035,2062,2047,5,615,100,1470,5,1,5020000,103,121.18,1.14,12,0.36,17.00,1805.00,2295,20240329,-10.24,1991,20241209,3.47,2135,-3.51,20250103,2025,1.73,20250107,2295,-10.24,20240329,1991,3.47,20241209,0.00,N,455910,100,5 억,,943,N,N,0,N,00,N
20250221,141340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,32613490,15936,599.10,2055,2055,2035,2670,1440,2055,2046.53,0.02,0,306,2065,2060,2050,2045,2035,2062,2047,5,615,100,1470,5,1,5020000,103,120.88,1.14,12,0.32,17.00,1805.00,2295,20240329,-10.46,1991,20241209,3.21,2135,-3.75,20250103,2025,1.48,20250107,2295,-10.46,20240329,1991,3.21,20241209,0.00,N,455910,100,5 억,,943,N,N,0,N,00,N
20250221,131339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,32091965,15681,589.51,2055,2055,2035,2670,1440,2055,2046.55,0.02,0,306,2065,2060,2050,2045,2035,2062,2047,5,615,100,1470,5,1,5020000,103,120.88,1.14,12,0.31,17.00,1805.00,2295,20240329,-10.46,1991,20241209,3.21,2135,-3.75,20250103,2025,1.48,20250107,2295,-10.46,20240329,1991,3.21,20241209,0.00,N,455910,100,5 억,,943,N,N,0,N,00,N
20250221,121339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,30031690,14676,551.73,2055,2055,2035,2670,1440,2055,2046.31,0.02,0,306,2065,2060,2050,2045,2035,2062,2047,5,615,100,1470,5,1,5020000,103,120.88,1.14,12,0.29,17.00,1805.00,2295,20240329,-10.46,1991,20241209,3.21,2135,-3.75,20250103,2025,1.48,20250107,2295,-10.46,20240329,1991,3.21,20241209,0.00,N,455910,100,5 억,,943,N,N,0,N,00,N
20250221,111335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,9521415,4671,175.60,2055,2055,2035,2670,1440,2055,2038.41,0.02,0,306,2065,2060,2050,2045,2035,2062,2047,5,615,100,1470,5,1,5020000,103,120.88,1.14,12,0.09,17.00,1805.00,2295,20240329,-10.46,1991,20241209,3.21,2135,-3.75,20250103,2025,1.48,20250107,2295,-10.46,20240329,1991,3.21,20241209,0.00,N,455910,100,5 억,,943,N,N,0,N,00,N
20250221,101338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,618555,301,11.32,2055,2055,2055,2670,1440,2055,2055.00,0.02,0,0,2065,2060,2050,2045,2035,2062,2047,5,615,100,1470,5,1,5020000,103,120.88,1.14,12,0.01,17.00,1805.00,2295,20240329,-10.46,1991,20241209,3.21,2135,-3.75,20250103,2025,1.48,20250107,2295,-10.46,20240329,1991,3.21,20241209,0.00,N,455910,100,5 억,,943,N,N,0,N,00,N
20250221,091340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,0,0,0.00,0,0,0,2670,1440,2055,0.00,0.02,0,0,2065,2060,2050,2045,2035,2062,2047,5,615,100,1470,5,1,5020000,103,120.88,1.14,12,0.00,17.00,1805.00,2295,20240329,-10.46,1991,20241209,3.21,2135,-3.75,20250103,2025,1.48,20250107,2295,-10.46,20240329,1991,3.21,20241209,0.00,N,455910,100,5 억,,943,N,N,0,N,00,N
20250220,161328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,15,2,0.74,5462115,2660,12.61,2040,2055,2040,2650,1430,2040,2053.43,0.02,0,-51,2056,2047,2041,2032,2026,2052,2037,5,610,100,1460,5,1,5020000,103,120.88,1.14,12,0.05,17.00,1805.00,2295,20240329,-10.46,1991,20241209,3.21,2135,-3.75,20250103,2025,1.48,20250107,2295,-10.46,20240329,1991,3.21,20241209,0.00,N,455910,100,5 억,,994,N,N,0,N,00,N
20250220,151334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,15,2,0.74,5451840,2655,12.58,2040,2055,2040,2650,1430,2040,2053.42,0.02,0,-51,2056,2047,2041,2032,2026,2052,2037,5,610,100,1460,5,1,5020000,103,120.88,1.14,12,0.05,17.00,1805.00,2295,20240329,-10.46,1991,20241209,3.21,2135,-3.75,20250103,2025,1.48,20250107,2295,-10.46,20240329,1991,3.21,20241209,0.00,N,455910,100,5 억,,994,N,N,0,N,00,N
20250220,141333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,126690,62,0.29,2040,2045,2040,2650,1430,2040,2043.39,0.02,0,0,2056,2047,2041,2032,2026,2052,2037,5,610,100,1460,5,1,5020000,103,120.29,1.13,12,0.00,17.00,1805.00,2295,20240329,-10.89,1991,20241209,2.71,2135,-4.22,20250103,2025,0.99,20250107,2295,-10.89,20240329,1991,2.71,20241209,0.00,N,455910,100,5 억,,994,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 161334 57 100.00 KOSDAQ 금융 N N N N N 2060 5 2 0.24 36728510 17936 674.29 2055 2060 2035 2670 1440 2055 2047.75 0.02 0 306 2065 2060 2050 2045 2035 2062 2047 5 615 100 1470 5 1 5020000 103 121.18 1.14 12 0.36 17.00 1805.00 2295 20240329 -10.24 1991 20241209 3.47 2135 -3.51 20250103 2025 1.73 20250107 2295 -10.24 20240329 1991 3.47 20241209 0.00 N 455910 100 5 억 943 N N 0 N 00 N
3 20250221 151339 57 100.00 KOSDAQ 금융 N N N N N 2060 5 2 0.24 36728510 17936 674.29 2055 2060 2035 2670 1440 2055 2047.75 0.02 0 306 2065 2060 2050 2045 2035 2062 2047 5 615 100 1470 5 1 5020000 103 121.18 1.14 12 0.36 17.00 1805.00 2295 20240329 -10.24 1991 20241209 3.47 2135 -3.51 20250103 2025 1.73 20250107 2295 -10.24 20240329 1991 3.47 20241209 0.00 N 455910 100 5 억 943 N N 0 N 00 N
4 20250221 141340 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 32613490 15936 599.10 2055 2055 2035 2670 1440 2055 2046.53 0.02 0 306 2065 2060 2050 2045 2035 2062 2047 5 615 100 1470 5 1 5020000 103 120.88 1.14 12 0.32 17.00 1805.00 2295 20240329 -10.46 1991 20241209 3.21 2135 -3.75 20250103 2025 1.48 20250107 2295 -10.46 20240329 1991 3.21 20241209 0.00 N 455910 100 5 억 943 N N 0 N 00 N
5 20250221 131339 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 32091965 15681 589.51 2055 2055 2035 2670 1440 2055 2046.55 0.02 0 306 2065 2060 2050 2045 2035 2062 2047 5 615 100 1470 5 1 5020000 103 120.88 1.14 12 0.31 17.00 1805.00 2295 20240329 -10.46 1991 20241209 3.21 2135 -3.75 20250103 2025 1.48 20250107 2295 -10.46 20240329 1991 3.21 20241209 0.00 N 455910 100 5 억 943 N N 0 N 00 N
6 20250221 121339 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 30031690 14676 551.73 2055 2055 2035 2670 1440 2055 2046.31 0.02 0 306 2065 2060 2050 2045 2035 2062 2047 5 615 100 1470 5 1 5020000 103 120.88 1.14 12 0.29 17.00 1805.00 2295 20240329 -10.46 1991 20241209 3.21 2135 -3.75 20250103 2025 1.48 20250107 2295 -10.46 20240329 1991 3.21 20241209 0.00 N 455910 100 5 억 943 N N 0 N 00 N
7 20250221 111335 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 9521415 4671 175.60 2055 2055 2035 2670 1440 2055 2038.41 0.02 0 306 2065 2060 2050 2045 2035 2062 2047 5 615 100 1470 5 1 5020000 103 120.88 1.14 12 0.09 17.00 1805.00 2295 20240329 -10.46 1991 20241209 3.21 2135 -3.75 20250103 2025 1.48 20250107 2295 -10.46 20240329 1991 3.21 20241209 0.00 N 455910 100 5 억 943 N N 0 N 00 N
8 20250221 101338 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 618555 301 11.32 2055 2055 2055 2670 1440 2055 2055.00 0.02 0 0 2065 2060 2050 2045 2035 2062 2047 5 615 100 1470 5 1 5020000 103 120.88 1.14 12 0.01 17.00 1805.00 2295 20240329 -10.46 1991 20241209 3.21 2135 -3.75 20250103 2025 1.48 20250107 2295 -10.46 20240329 1991 3.21 20241209 0.00 N 455910 100 5 억 943 N N 0 N 00 N
9 20250221 091340 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 2065 2060 2050 2045 2035 2062 2047 5 615 100 1470 5 1 5020000 103 120.88 1.14 12 0.00 17.00 1805.00 2295 20240329 -10.46 1991 20241209 3.21 2135 -3.75 20250103 2025 1.48 20250107 2295 -10.46 20240329 1991 3.21 20241209 0.00 N 455910 100 5 억 943 N N 0 N 00 N
10 20250220 161328 57 100.00 KOSDAQ 금융 N N N N N 2055 15 2 0.74 5462115 2660 12.61 2040 2055 2040 2650 1430 2040 2053.43 0.02 0 -51 2056 2047 2041 2032 2026 2052 2037 5 610 100 1460 5 1 5020000 103 120.88 1.14 12 0.05 17.00 1805.00 2295 20240329 -10.46 1991 20241209 3.21 2135 -3.75 20250103 2025 1.48 20250107 2295 -10.46 20240329 1991 3.21 20241209 0.00 N 455910 100 5 억 994 N N 0 N 00 N
11 20250220 151334 57 100.00 KOSDAQ 금융 N N N N N 2055 15 2 0.74 5451840 2655 12.58 2040 2055 2040 2650 1430 2040 2053.42 0.02 0 -51 2056 2047 2041 2032 2026 2052 2037 5 610 100 1460 5 1 5020000 103 120.88 1.14 12 0.05 17.00 1805.00 2295 20240329 -10.46 1991 20241209 3.21 2135 -3.75 20250103 2025 1.48 20250107 2295 -10.46 20240329 1991 3.21 20241209 0.00 N 455910 100 5 억 994 N N 0 N 00 N
12 20250220 141333 57 100.00 KOSDAQ 금융 N N N N N 2045 5 2 0.25 126690 62 0.29 2040 2045 2040 2650 1430 2040 2043.39 0.02 0 0 2056 2047 2041 2032 2026 2052 2037 5 610 100 1460 5 1 5020000 103 120.29 1.13 12 0.00 17.00 1805.00 2295 20240329 -10.89 1991 20241209 2.71 2135 -4.22 20250103 2025 0.99 20250107 2295 -10.89 20240329 1991 2.71 20241209 0.00 N 455910 100 5 억 994 N N 0 N 00 N