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
458610/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
20250221,161339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,136240,64,4.57,2140,2140,2120,2765,1495,2130,2128.75,0.15,0,0,2143,2136,2128,2121,2113,2132,2117,4,635,100,1490,5,1,4230000,90,304.29,1.07,12,0.00,7.00,1993.00,2370,20240617,-10.13,2040,20250107,4.41,2150,-0.93,20250131,2040,4.41,20250107,2370,-10.13,20240617,2040,4.41,20250107,0.00,N,458610,100,4 억,,6532,N,N,0,N,00,N
20250221,151343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,134110,63,4.50,2140,2140,2120,2765,1495,2130,2128.73,0.15,0,0,2143,2136,2128,2121,2113,2132,2117,4,635,100,1490,5,1,4230000,90,302.86,1.06,12,0.00,7.00,1993.00,2370,20240617,-10.55,2040,20250107,3.92,2150,-1.40,20250131,2040,3.92,20250107,2370,-10.55,20240617,2040,3.92,20250107,0.00,N,458610,100,4 억,,6532,N,N,0,N,00,N
20250221,141344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,131990,62,4.43,2140,2140,2125,2765,1495,2130,2128.87,0.15,0,0,2143,2136,2128,2121,2113,2132,2117,4,635,100,1490,5,1,4230000,90,305.00,1.07,12,0.00,7.00,1993.00,2370,20240617,-9.92,2040,20250107,4.66,2150,-0.70,20250131,2040,4.66,20250107,2370,-9.92,20240617,2040,4.66,20250107,0.00,N,458610,100,4 억,,6532,N,N,0,N,00,N
20250221,131344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,131990,62,4.43,2140,2140,2125,2765,1495,2130,2128.87,0.15,0,0,2143,2136,2128,2121,2113,2132,2117,4,635,100,1490,5,1,4230000,90,305.00,1.07,12,0.00,7.00,1993.00,2370,20240617,-9.92,2040,20250107,4.66,2150,-0.70,20250131,2040,4.66,20250107,2370,-9.92,20240617,2040,4.66,20250107,0.00,N,458610,100,4 억,,6532,N,N,0,N,00,N
20250221,121344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,131990,62,4.43,2140,2140,2125,2765,1495,2130,2128.87,0.15,0,0,2143,2136,2128,2121,2113,2132,2117,4,635,100,1490,5,1,4230000,90,305.00,1.07,12,0.00,7.00,1993.00,2370,20240617,-9.92,2040,20250107,4.66,2150,-0.70,20250131,2040,4.66,20250107,2370,-9.92,20240617,2040,4.66,20250107,0.00,N,458610,100,4 억,,6532,N,N,0,N,00,N
20250221,111340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,129855,61,4.36,2140,2140,2125,2765,1495,2130,2128.77,0.15,0,0,2143,2136,2128,2121,2113,2132,2117,4,635,100,1490,5,1,4230000,90,303.57,1.07,12,0.00,7.00,1993.00,2370,20240617,-10.34,2040,20250107,4.17,2150,-1.16,20250131,2040,4.17,20250107,2370,-10.34,20240617,2040,4.17,20250107,0.00,N,458610,100,4 억,,6532,N,N,0,N,00,N
20250221,101343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,27775,13,0.93,2140,2140,2135,2765,1495,2130,2136.54,0.15,0,0,2143,2136,2128,2121,2113,2132,2117,4,635,100,1490,5,1,4230000,90,305.00,1.07,12,0.00,7.00,1993.00,2370,20240617,-9.92,2040,20250107,4.66,2150,-0.70,20250131,2040,4.66,20250107,2370,-9.92,20240617,2040,4.66,20250107,0.00,N,458610,100,4 억,,6532,N,N,0,N,00,N
20250221,091345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,10,2,0.47,4280,2,0.14,2140,2140,2140,2765,1495,2130,2140.00,0.15,0,0,2143,2136,2128,2121,2113,2132,2117,4,635,100,1490,5,1,4230000,91,305.71,1.07,12,0.00,7.00,1993.00,2370,20240617,-9.70,2040,20250107,4.90,2150,-0.47,20250131,2040,4.90,20250107,2370,-9.70,20240617,2040,4.90,20250107,0.00,N,458610,100,4 억,,6532,N,N,0,N,00,N
20250220,161332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,2970640,1399,337.11,2135,2135,2120,2765,1495,2130,2123.40,0.15,0,0,2150,2140,2130,2120,2110,2135,2115,4,635,100,1490,5,1,4230000,90,304.29,1.07,12,0.03,7.00,1993.00,2370,20240617,-10.13,2040,20250107,4.41,2150,-0.93,20250131,2040,4.41,20250107,2370,-10.13,20240617,2040,4.41,20250107,0.00,N,458610,100,4 억,,6532,N,N,0,N,00,N
20250220,151339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,2970640,1399,337.11,2135,2135,2120,2765,1495,2130,2123.40,0.15,0,0,2150,2140,2130,2120,2110,2135,2115,4,635,100,1490,5,1,4230000,90,304.29,1.07,12,0.03,7.00,1993.00,2370,20240617,-10.13,2040,20250107,4.41,2150,-0.93,20250131,2040,4.41,20250107,2370,-10.13,20240617,2040,4.41,20250107,0.00,N,458610,100,4 억,,6532,N,N,0,N,00,N
20250220,141338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,2385460,1123,270.60,2135,2135,2120,2765,1495,2130,2124.19,0.15,0,0,2150,2140,2130,2120,2110,2135,2115,4,635,100,1490,5,1,4230000,90,302.86,1.06,12,0.03,7.00,1993.00,2370,20240617,-10.55,2040,20250107,3.92,2150,-1.40,20250131,2040,3.92,20250107,2370,-10.55,20240617,2040,3.92,20250107,0.00,N,458610,100,4 억,,6532,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 161339 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 136240 64 4.57 2140 2140 2120 2765 1495 2130 2128.75 0.15 0 0 2143 2136 2128 2121 2113 2132 2117 4 635 100 1490 5 1 4230000 90 304.29 1.07 12 0.00 7.00 1993.00 2370 20240617 -10.13 2040 20250107 4.41 2150 -0.93 20250131 2040 4.41 20250107 2370 -10.13 20240617 2040 4.41 20250107 0.00 N 458610 100 4 억 6532 N N 0 N 00 N
3 20250221 151343 57 100.00 KOSDAQ 금융 N N N N N 2120 -10 5 -0.47 134110 63 4.50 2140 2140 2120 2765 1495 2130 2128.73 0.15 0 0 2143 2136 2128 2121 2113 2132 2117 4 635 100 1490 5 1 4230000 90 302.86 1.06 12 0.00 7.00 1993.00 2370 20240617 -10.55 2040 20250107 3.92 2150 -1.40 20250131 2040 3.92 20250107 2370 -10.55 20240617 2040 3.92 20250107 0.00 N 458610 100 4 억 6532 N N 0 N 00 N
4 20250221 141344 57 100.00 KOSDAQ 금융 N N N N N 2135 5 2 0.23 131990 62 4.43 2140 2140 2125 2765 1495 2130 2128.87 0.15 0 0 2143 2136 2128 2121 2113 2132 2117 4 635 100 1490 5 1 4230000 90 305.00 1.07 12 0.00 7.00 1993.00 2370 20240617 -9.92 2040 20250107 4.66 2150 -0.70 20250131 2040 4.66 20250107 2370 -9.92 20240617 2040 4.66 20250107 0.00 N 458610 100 4 억 6532 N N 0 N 00 N
5 20250221 131344 57 100.00 KOSDAQ 금융 N N N N N 2135 5 2 0.23 131990 62 4.43 2140 2140 2125 2765 1495 2130 2128.87 0.15 0 0 2143 2136 2128 2121 2113 2132 2117 4 635 100 1490 5 1 4230000 90 305.00 1.07 12 0.00 7.00 1993.00 2370 20240617 -9.92 2040 20250107 4.66 2150 -0.70 20250131 2040 4.66 20250107 2370 -9.92 20240617 2040 4.66 20250107 0.00 N 458610 100 4 억 6532 N N 0 N 00 N
6 20250221 121344 57 100.00 KOSDAQ 금융 N N N N N 2135 5 2 0.23 131990 62 4.43 2140 2140 2125 2765 1495 2130 2128.87 0.15 0 0 2143 2136 2128 2121 2113 2132 2117 4 635 100 1490 5 1 4230000 90 305.00 1.07 12 0.00 7.00 1993.00 2370 20240617 -9.92 2040 20250107 4.66 2150 -0.70 20250131 2040 4.66 20250107 2370 -9.92 20240617 2040 4.66 20250107 0.00 N 458610 100 4 억 6532 N N 0 N 00 N
7 20250221 111340 57 100.00 KOSDAQ 금융 N N N N N 2125 -5 5 -0.23 129855 61 4.36 2140 2140 2125 2765 1495 2130 2128.77 0.15 0 0 2143 2136 2128 2121 2113 2132 2117 4 635 100 1490 5 1 4230000 90 303.57 1.07 12 0.00 7.00 1993.00 2370 20240617 -10.34 2040 20250107 4.17 2150 -1.16 20250131 2040 4.17 20250107 2370 -10.34 20240617 2040 4.17 20250107 0.00 N 458610 100 4 억 6532 N N 0 N 00 N
8 20250221 101343 57 100.00 KOSDAQ 금융 N N N N N 2135 5 2 0.23 27775 13 0.93 2140 2140 2135 2765 1495 2130 2136.54 0.15 0 0 2143 2136 2128 2121 2113 2132 2117 4 635 100 1490 5 1 4230000 90 305.00 1.07 12 0.00 7.00 1993.00 2370 20240617 -9.92 2040 20250107 4.66 2150 -0.70 20250131 2040 4.66 20250107 2370 -9.92 20240617 2040 4.66 20250107 0.00 N 458610 100 4 억 6532 N N 0 N 00 N
9 20250221 091345 57 100.00 KOSDAQ 금융 N N N N N 2140 10 2 0.47 4280 2 0.14 2140 2140 2140 2765 1495 2130 2140.00 0.15 0 0 2143 2136 2128 2121 2113 2132 2117 4 635 100 1490 5 1 4230000 91 305.71 1.07 12 0.00 7.00 1993.00 2370 20240617 -9.70 2040 20250107 4.90 2150 -0.47 20250131 2040 4.90 20250107 2370 -9.70 20240617 2040 4.90 20250107 0.00 N 458610 100 4 억 6532 N N 0 N 00 N
10 20250220 161332 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 2970640 1399 337.11 2135 2135 2120 2765 1495 2130 2123.40 0.15 0 0 2150 2140 2130 2120 2110 2135 2115 4 635 100 1490 5 1 4230000 90 304.29 1.07 12 0.03 7.00 1993.00 2370 20240617 -10.13 2040 20250107 4.41 2150 -0.93 20250131 2040 4.41 20250107 2370 -10.13 20240617 2040 4.41 20250107 0.00 N 458610 100 4 억 6532 N N 0 N 00 N
11 20250220 151339 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 2970640 1399 337.11 2135 2135 2120 2765 1495 2130 2123.40 0.15 0 0 2150 2140 2130 2120 2110 2135 2115 4 635 100 1490 5 1 4230000 90 304.29 1.07 12 0.03 7.00 1993.00 2370 20240617 -10.13 2040 20250107 4.41 2150 -0.93 20250131 2040 4.41 20250107 2370 -10.13 20240617 2040 4.41 20250107 0.00 N 458610 100 4 억 6532 N N 0 N 00 N
12 20250220 141338 57 100.00 KOSDAQ 금융 N N N N N 2120 -10 5 -0.47 2385460 1123 270.60 2135 2135 2120 2765 1495 2130 2124.19 0.15 0 0 2150 2140 2130 2120 2110 2135 2115 4 635 100 1490 5 1 4230000 90 302.86 1.06 12 0.03 7.00 1993.00 2370 20240617 -10.55 2040 20250107 3.92 2150 -1.40 20250131 2040 3.92 20250107 2370 -10.55 20240617 2040 3.92 20250107 0.00 N 458610 100 4 억 6532 N N 0 N 00 N