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
469480/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,2125,0,3,0.00,1111375,523,156.12,2130,2130,2120,2760,1490,2125,2125.00,0.08,0,-1,2128,2126,2123,2121,2118,2127,2122,4,635,100,1480,5,1,4230000,90,0.00,0.00,12,0.01,0.00,0.00,2265,20240716,-6.18,2010,20241209,5.72,2135,-0.47,20250106,2065,2.91,20250120,2265,-6.18,20240716,2010,5.72,20241209,0.00,N,469480,100,4 억,,3363,N,N,0,N,00,N
20250221,151353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,1111375,523,156.12,2130,2130,2120,2760,1490,2125,2125.00,0.08,0,-1,2128,2126,2123,2121,2118,2127,2122,4,635,100,1480,5,1,4230000,90,0.00,0.00,12,0.01,0.00,0.00,2265,20240716,-6.18,2010,20241209,5.72,2135,-0.47,20250106,2065,2.91,20250120,2265,-6.18,20240716,2010,5.72,20241209,0.00,N,469480,100,4 억,,3363,N,N,0,N,00,N
20250221,141354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,1109250,522,155.82,2130,2130,2120,2760,1490,2125,2125.00,0.08,0,-1,2128,2126,2123,2121,2118,2127,2122,4,635,100,1480,5,1,4230000,90,0.00,0.00,12,0.01,0.00,0.00,2265,20240716,-6.40,2010,20241209,5.47,2135,-0.70,20250106,2065,2.66,20250120,2265,-6.40,20240716,2010,5.47,20241209,0.00,N,469480,100,4 억,,3363,N,N,0,N,00,N
20250221,131353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,1107130,521,155.52,2130,2130,2120,2760,1490,2125,2125.01,0.08,0,-1,2128,2126,2123,2121,2118,2127,2122,4,635,100,1480,5,1,4230000,90,0.00,0.00,12,0.01,0.00,0.00,2265,20240716,-6.18,2010,20241209,5.72,2135,-0.47,20250106,2065,2.91,20250120,2265,-6.18,20240716,2010,5.72,20241209,0.00,N,469480,100,4 억,,3363,N,N,0,N,00,N
20250221,121353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,23425,11,3.28,2130,2130,2125,2760,1490,2125,2129.55,0.08,0,-1,2128,2126,2123,2121,2118,2127,2122,4,635,100,1480,5,1,4230000,90,0.00,0.00,12,0.00,0.00,0.00,2265,20240716,-6.18,2010,20241209,5.72,2135,-0.47,20250106,2065,2.91,20250120,2265,-6.18,20240716,2010,5.72,20241209,0.00,N,469480,100,4 억,,3363,N,N,0,N,00,N
20250221,111349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,23425,11,3.28,2130,2130,2125,2760,1490,2125,2129.55,0.08,0,-1,2128,2126,2123,2121,2118,2127,2122,4,635,100,1480,5,1,4230000,90,0.00,0.00,12,0.00,0.00,0.00,2265,20240716,-6.18,2010,20241209,5.72,2135,-0.47,20250106,2065,2.91,20250120,2265,-6.18,20240716,2010,5.72,20241209,0.00,N,469480,100,4 억,,3363,N,N,0,N,00,N
20250221,101352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,23425,11,3.28,2130,2130,2125,2760,1490,2125,2129.55,0.08,0,-1,2128,2126,2123,2121,2118,2127,2122,4,635,100,1480,5,1,4230000,90,0.00,0.00,12,0.00,0.00,0.00,2265,20240716,-6.18,2010,20241209,5.72,2135,-0.47,20250106,2065,2.91,20250120,2265,-6.18,20240716,2010,5.72,20241209,0.00,N,469480,100,4 억,,3363,N,N,0,N,00,N
20250221,091355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,0,0,0.00,0,0,0,2760,1490,2125,0.00,0.08,0,0,2128,2126,2123,2121,2118,2127,2122,4,635,100,1480,5,1,4230000,90,0.00,0.00,12,0.00,0.00,0.00,2265,20240716,-6.18,2010,20241209,5.72,2135,-0.47,20250106,2065,2.91,20250120,2265,-6.18,20240716,2010,5.72,20241209,0.00,N,469480,100,4 억,,3363,N,N,0,N,00,N
20250220,161341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,711860,335,181.08,2125,2125,2120,2760,1490,2125,2124.96,0.08,0,-3,2138,2131,2123,2116,2108,2127,2112,4,635,100,1480,5,1,4230000,90,0.00,0.00,12,0.01,0.00,0.00,2265,20240716,-6.18,2010,20241209,5.72,2135,-0.47,20250106,2065,2.91,20250120,2265,-6.18,20240716,2010,5.72,20241209,0.00,N,469480,100,4 억,,3366,N,N,0,N,00,N
20250220,151348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,246485,116,62.70,2125,2125,2120,2760,1490,2125,2124.87,0.08,0,-3,2138,2131,2123,2116,2108,2127,2112,4,635,100,1480,5,1,4230000,90,0.00,0.00,12,0.00,0.00,0.00,2265,20240716,-6.18,2010,20241209,5.72,2135,-0.47,20250106,2065,2.91,20250120,2265,-6.18,20240716,2010,5.72,20241209,0.00,N,469480,100,4 억,,3366,N,N,0,N,00,N
20250220,141347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,235870,111,60.00,2125,2125,2120,2760,1490,2125,2124.95,0.08,0,-1,2138,2131,2123,2116,2108,2127,2112,4,635,100,1480,5,1,4230000,90,0.00,0.00,12,0.00,0.00,0.00,2265,20240716,-6.18,2010,20241209,5.72,2135,-0.47,20250106,2065,2.91,20250120,2265,-6.18,20240716,2010,5.72,20241209,0.00,N,469480,100,4 억,,3366,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 2125 0 3 0.00 1111375 523 156.12 2130 2130 2120 2760 1490 2125 2125.00 0.08 0 -1 2128 2126 2123 2121 2118 2127 2122 4 635 100 1480 5 1 4230000 90 0.00 0.00 12 0.01 0.00 0.00 2265 20240716 -6.18 2010 20241209 5.72 2135 -0.47 20250106 2065 2.91 20250120 2265 -6.18 20240716 2010 5.72 20241209 0.00 N 469480 100 4 억 3363 N N 0 N 00 N
3 20250221 151353 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 1111375 523 156.12 2130 2130 2120 2760 1490 2125 2125.00 0.08 0 -1 2128 2126 2123 2121 2118 2127 2122 4 635 100 1480 5 1 4230000 90 0.00 0.00 12 0.01 0.00 0.00 2265 20240716 -6.18 2010 20241209 5.72 2135 -0.47 20250106 2065 2.91 20250120 2265 -6.18 20240716 2010 5.72 20241209 0.00 N 469480 100 4 억 3363 N N 0 N 00 N
4 20250221 141354 57 100.00 KOSDAQ 금융 N N N N N 2120 -5 5 -0.24 1109250 522 155.82 2130 2130 2120 2760 1490 2125 2125.00 0.08 0 -1 2128 2126 2123 2121 2118 2127 2122 4 635 100 1480 5 1 4230000 90 0.00 0.00 12 0.01 0.00 0.00 2265 20240716 -6.40 2010 20241209 5.47 2135 -0.70 20250106 2065 2.66 20250120 2265 -6.40 20240716 2010 5.47 20241209 0.00 N 469480 100 4 억 3363 N N 0 N 00 N
5 20250221 131353 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 1107130 521 155.52 2130 2130 2120 2760 1490 2125 2125.01 0.08 0 -1 2128 2126 2123 2121 2118 2127 2122 4 635 100 1480 5 1 4230000 90 0.00 0.00 12 0.01 0.00 0.00 2265 20240716 -6.18 2010 20241209 5.72 2135 -0.47 20250106 2065 2.91 20250120 2265 -6.18 20240716 2010 5.72 20241209 0.00 N 469480 100 4 억 3363 N N 0 N 00 N
6 20250221 121353 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 23425 11 3.28 2130 2130 2125 2760 1490 2125 2129.55 0.08 0 -1 2128 2126 2123 2121 2118 2127 2122 4 635 100 1480 5 1 4230000 90 0.00 0.00 12 0.00 0.00 0.00 2265 20240716 -6.18 2010 20241209 5.72 2135 -0.47 20250106 2065 2.91 20250120 2265 -6.18 20240716 2010 5.72 20241209 0.00 N 469480 100 4 억 3363 N N 0 N 00 N
7 20250221 111349 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 23425 11 3.28 2130 2130 2125 2760 1490 2125 2129.55 0.08 0 -1 2128 2126 2123 2121 2118 2127 2122 4 635 100 1480 5 1 4230000 90 0.00 0.00 12 0.00 0.00 0.00 2265 20240716 -6.18 2010 20241209 5.72 2135 -0.47 20250106 2065 2.91 20250120 2265 -6.18 20240716 2010 5.72 20241209 0.00 N 469480 100 4 억 3363 N N 0 N 00 N
8 20250221 101352 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 23425 11 3.28 2130 2130 2125 2760 1490 2125 2129.55 0.08 0 -1 2128 2126 2123 2121 2118 2127 2122 4 635 100 1480 5 1 4230000 90 0.00 0.00 12 0.00 0.00 0.00 2265 20240716 -6.18 2010 20241209 5.72 2135 -0.47 20250106 2065 2.91 20250120 2265 -6.18 20240716 2010 5.72 20241209 0.00 N 469480 100 4 억 3363 N N 0 N 00 N
9 20250221 091355 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 0 0 0.00 0 0 0 2760 1490 2125 0.00 0.08 0 0 2128 2126 2123 2121 2118 2127 2122 4 635 100 1480 5 1 4230000 90 0.00 0.00 12 0.00 0.00 0.00 2265 20240716 -6.18 2010 20241209 5.72 2135 -0.47 20250106 2065 2.91 20250120 2265 -6.18 20240716 2010 5.72 20241209 0.00 N 469480 100 4 억 3363 N N 0 N 00 N
10 20250220 161341 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 711860 335 181.08 2125 2125 2120 2760 1490 2125 2124.96 0.08 0 -3 2138 2131 2123 2116 2108 2127 2112 4 635 100 1480 5 1 4230000 90 0.00 0.00 12 0.01 0.00 0.00 2265 20240716 -6.18 2010 20241209 5.72 2135 -0.47 20250106 2065 2.91 20250120 2265 -6.18 20240716 2010 5.72 20241209 0.00 N 469480 100 4 억 3366 N N 0 N 00 N
11 20250220 151348 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 246485 116 62.70 2125 2125 2120 2760 1490 2125 2124.87 0.08 0 -3 2138 2131 2123 2116 2108 2127 2112 4 635 100 1480 5 1 4230000 90 0.00 0.00 12 0.00 0.00 0.00 2265 20240716 -6.18 2010 20241209 5.72 2135 -0.47 20250106 2065 2.91 20250120 2265 -6.18 20240716 2010 5.72 20241209 0.00 N 469480 100 4 억 3366 N N 0 N 00 N
12 20250220 141347 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 235870 111 60.00 2125 2125 2120 2760 1490 2125 2124.95 0.08 0 -1 2138 2131 2123 2116 2108 2127 2112 4 635 100 1480 5 1 4230000 90 0.00 0.00 12 0.00 0.00 0.00 2265 20240716 -6.18 2010 20241209 5.72 2135 -0.47 20250106 2065 2.91 20250120 2265 -6.18 20240716 2010 5.72 20241209 0.00 N 469480 100 4 억 3366 N N 0 N 00 N