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
468760/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
20250221,161348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,964900,463,406.14,2085,2090,2080,2710,1460,2085,2084.02,0.00,0,0,2088,2086,2083,2081,2078,2087,2082,4,625,100,1450,5,1,4240000,89,-23.75,0.83,12,0.01,-88.00,2510.00,6150,20240229,-66.02,2010,20250115,3.98,2130,-1.88,20250203,2010,3.98,20250115,6150,-66.02,20240229,2010,3.98,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N
20250221,151352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,726640,349,306.14,2085,2090,2080,2710,1460,2085,2082.06,0.00,0,0,2088,2086,2083,2081,2078,2087,2082,4,625,100,1450,5,1,4240000,89,-23.75,0.83,12,0.01,-88.00,2510.00,6150,20240229,-66.02,2010,20250115,3.98,2130,-1.88,20250203,2010,3.98,20250115,6150,-66.02,20240229,2010,3.98,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N
20250221,141353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,726640,349,306.14,2085,2090,2080,2710,1460,2085,2082.06,0.00,0,0,2088,2086,2083,2081,2078,2087,2082,4,625,100,1450,5,1,4240000,89,-23.75,0.83,12,0.01,-88.00,2510.00,6150,20240229,-66.02,2010,20250115,3.98,2130,-1.88,20250203,2010,3.98,20250115,6150,-66.02,20240229,2010,3.98,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N
20250221,131353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,308550,148,129.82,2085,2085,2080,2710,1460,2085,2084.80,0.00,0,0,2088,2086,2083,2081,2078,2087,2082,4,625,100,1450,5,1,4240000,88,-23.69,0.83,12,0.00,-88.00,2510.00,6150,20240229,-66.10,2010,20250115,3.73,2130,-2.11,20250203,2010,3.73,20250115,6150,-66.10,20240229,2010,3.73,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N
20250221,121353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,43785,21,18.42,2085,2085,2085,2710,1460,2085,2085.00,0.00,0,0,2088,2086,2083,2081,2078,2087,2082,4,625,100,1450,5,1,4240000,88,-23.69,0.83,12,0.00,-88.00,2510.00,6150,20240229,-66.10,2010,20250115,3.73,2130,-2.11,20250203,2010,3.73,20250115,6150,-66.10,20240229,2010,3.73,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N
20250221,111349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,43785,21,18.42,2085,2085,2085,2710,1460,2085,2085.00,0.00,0,0,2088,2086,2083,2081,2078,2087,2082,4,625,100,1450,5,1,4240000,88,-23.69,0.83,12,0.00,-88.00,2510.00,6150,20240229,-66.10,2010,20250115,3.73,2130,-2.11,20250203,2010,3.73,20250115,6150,-66.10,20240229,2010,3.73,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N
20250221,101352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,2085,1,0.88,2085,2085,2085,2710,1460,2085,2085.00,0.00,0,0,2088,2086,2083,2081,2078,2087,2082,4,625,100,1450,5,1,4240000,88,-23.69,0.83,12,0.00,-88.00,2510.00,6150,20240229,-66.10,2010,20250115,3.73,2130,-2.11,20250203,2010,3.73,20250115,6150,-66.10,20240229,2010,3.73,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N
20250221,091354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,0,0,0.00,0,0,0,2710,1460,2085,0.00,0.00,0,0,2088,2086,2083,2081,2078,2087,2082,4,625,100,1450,5,1,4240000,88,-23.69,0.83,12,0.00,-88.00,2510.00,6150,20240229,-66.10,2010,20250115,3.73,2130,-2.11,20250203,2010,3.73,20250115,6150,-66.10,20240229,2010,3.73,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N
20250220,161341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,237250,114,325.71,2085,2085,2080,2710,1460,2085,2081.14,0.00,0,86,2098,2091,2083,2076,2068,2095,2080,4,625,100,1450,5,1,4240000,88,-23.69,0.83,12,0.00,-88.00,2510.00,6150,20240229,-66.10,2010,20250115,3.73,2130,-2.11,20250203,2010,3.73,20250115,6150,-66.10,20240229,2010,3.73,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N
20250220,151348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,185230,89,254.29,2085,2085,2080,2710,1460,2085,2081.24,0.00,0,65,2098,2091,2083,2076,2068,2095,2080,4,625,100,1450,5,1,4240000,88,-23.69,0.83,12,0.00,-88.00,2510.00,6150,20240229,-66.10,2010,20250115,3.73,2130,-2.11,20250203,2010,3.73,20250115,6150,-66.10,20240229,2010,3.73,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N
20250220,141347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,185230,89,254.29,2085,2085,2080,2710,1460,2085,2081.24,0.00,0,65,2098,2091,2083,2076,2068,2095,2080,4,625,100,1450,5,1,4240000,88,-23.69,0.83,12,0.00,-88.00,2510.00,6150,20240229,-66.10,2010,20250115,3.73,2130,-2.11,20250203,2010,3.73,20250115,6150,-66.10,20240229,2010,3.73,20250115,0.00,N,468760,100,4 억,,0,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 161348 57 100.00 KOSDAQ 금융 N N N N N 2090 5 2 0.24 964900 463 406.14 2085 2090 2080 2710 1460 2085 2084.02 0.00 0 0 2088 2086 2083 2081 2078 2087 2082 4 625 100 1450 5 1 4240000 89 -23.75 0.83 12 0.01 -88.00 2510.00 6150 20240229 -66.02 2010 20250115 3.98 2130 -1.88 20250203 2010 3.98 20250115 6150 -66.02 20240229 2010 3.98 20250115 0.00 N 468760 100 4 억 0 N N 0 N 00 N
3 20250221 151352 57 100.00 KOSDAQ 금융 N N N N N 2090 5 2 0.24 726640 349 306.14 2085 2090 2080 2710 1460 2085 2082.06 0.00 0 0 2088 2086 2083 2081 2078 2087 2082 4 625 100 1450 5 1 4240000 89 -23.75 0.83 12 0.01 -88.00 2510.00 6150 20240229 -66.02 2010 20250115 3.98 2130 -1.88 20250203 2010 3.98 20250115 6150 -66.02 20240229 2010 3.98 20250115 0.00 N 468760 100 4 억 0 N N 0 N 00 N
4 20250221 141353 57 100.00 KOSDAQ 금융 N N N N N 2090 5 2 0.24 726640 349 306.14 2085 2090 2080 2710 1460 2085 2082.06 0.00 0 0 2088 2086 2083 2081 2078 2087 2082 4 625 100 1450 5 1 4240000 89 -23.75 0.83 12 0.01 -88.00 2510.00 6150 20240229 -66.02 2010 20250115 3.98 2130 -1.88 20250203 2010 3.98 20250115 6150 -66.02 20240229 2010 3.98 20250115 0.00 N 468760 100 4 억 0 N N 0 N 00 N
5 20250221 131353 57 100.00 KOSDAQ 금융 N N N N N 2085 0 3 0.00 308550 148 129.82 2085 2085 2080 2710 1460 2085 2084.80 0.00 0 0 2088 2086 2083 2081 2078 2087 2082 4 625 100 1450 5 1 4240000 88 -23.69 0.83 12 0.00 -88.00 2510.00 6150 20240229 -66.10 2010 20250115 3.73 2130 -2.11 20250203 2010 3.73 20250115 6150 -66.10 20240229 2010 3.73 20250115 0.00 N 468760 100 4 억 0 N N 0 N 00 N
6 20250221 121353 57 100.00 KOSDAQ 금융 N N N N N 2085 0 3 0.00 43785 21 18.42 2085 2085 2085 2710 1460 2085 2085.00 0.00 0 0 2088 2086 2083 2081 2078 2087 2082 4 625 100 1450 5 1 4240000 88 -23.69 0.83 12 0.00 -88.00 2510.00 6150 20240229 -66.10 2010 20250115 3.73 2130 -2.11 20250203 2010 3.73 20250115 6150 -66.10 20240229 2010 3.73 20250115 0.00 N 468760 100 4 억 0 N N 0 N 00 N
7 20250221 111349 57 100.00 KOSDAQ 금융 N N N N N 2085 0 3 0.00 43785 21 18.42 2085 2085 2085 2710 1460 2085 2085.00 0.00 0 0 2088 2086 2083 2081 2078 2087 2082 4 625 100 1450 5 1 4240000 88 -23.69 0.83 12 0.00 -88.00 2510.00 6150 20240229 -66.10 2010 20250115 3.73 2130 -2.11 20250203 2010 3.73 20250115 6150 -66.10 20240229 2010 3.73 20250115 0.00 N 468760 100 4 억 0 N N 0 N 00 N
8 20250221 101352 57 100.00 KOSDAQ 금융 N N N N N 2085 0 3 0.00 2085 1 0.88 2085 2085 2085 2710 1460 2085 2085.00 0.00 0 0 2088 2086 2083 2081 2078 2087 2082 4 625 100 1450 5 1 4240000 88 -23.69 0.83 12 0.00 -88.00 2510.00 6150 20240229 -66.10 2010 20250115 3.73 2130 -2.11 20250203 2010 3.73 20250115 6150 -66.10 20240229 2010 3.73 20250115 0.00 N 468760 100 4 억 0 N N 0 N 00 N
9 20250221 091354 57 100.00 KOSDAQ 금융 N N N N N 2085 0 3 0.00 0 0 0.00 0 0 0 2710 1460 2085 0.00 0.00 0 0 2088 2086 2083 2081 2078 2087 2082 4 625 100 1450 5 1 4240000 88 -23.69 0.83 12 0.00 -88.00 2510.00 6150 20240229 -66.10 2010 20250115 3.73 2130 -2.11 20250203 2010 3.73 20250115 6150 -66.10 20240229 2010 3.73 20250115 0.00 N 468760 100 4 억 0 N N 0 N 00 N
10 20250220 161341 57 100.00 KOSDAQ 금융 N N N N N 2085 0 3 0.00 237250 114 325.71 2085 2085 2080 2710 1460 2085 2081.14 0.00 0 86 2098 2091 2083 2076 2068 2095 2080 4 625 100 1450 5 1 4240000 88 -23.69 0.83 12 0.00 -88.00 2510.00 6150 20240229 -66.10 2010 20250115 3.73 2130 -2.11 20250203 2010 3.73 20250115 6150 -66.10 20240229 2010 3.73 20250115 0.00 N 468760 100 4 억 0 N N 0 N 00 N
11 20250220 151348 57 100.00 KOSDAQ 금융 N N N N N 2085 0 3 0.00 185230 89 254.29 2085 2085 2080 2710 1460 2085 2081.24 0.00 0 65 2098 2091 2083 2076 2068 2095 2080 4 625 100 1450 5 1 4240000 88 -23.69 0.83 12 0.00 -88.00 2510.00 6150 20240229 -66.10 2010 20250115 3.73 2130 -2.11 20250203 2010 3.73 20250115 6150 -66.10 20240229 2010 3.73 20250115 0.00 N 468760 100 4 억 0 N N 0 N 00 N
12 20250220 141347 57 100.00 KOSDAQ 금융 N N N N N 2085 0 3 0.00 185230 89 254.29 2085 2085 2080 2710 1460 2085 2081.24 0.00 0 65 2098 2091 2083 2076 2068 2095 2080 4 625 100 1450 5 1 4240000 88 -23.69 0.83 12 0.00 -88.00 2510.00 6150 20240229 -66.10 2010 20250115 3.73 2130 -2.11 20250203 2010 3.73 20250115 6150 -66.10 20240229 2010 3.73 20250115 0.00 N 468760 100 4 억 0 N N 0 N 00 N