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
471050/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
20250221,161349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,5,2,0.23,4489195,2088,88.47,2150,2150,2145,2785,1505,2145,2150.00,0.33,0,-1,2165,2155,2140,2130,2115,2160,2135,6,640,100,1500,5,1,6060000,130,-36.44,1.30,12,0.03,-59.00,1652.00,2385,20240327,-9.85,2020,20241206,6.44,2175,-1.15,20250210,2040,5.39,20250103,2385,-9.85,20240327,2020,6.44,20241206,0.00,N,471050,100,6 억,,19768,N,N,0,N,00,N
20250221,151354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,5,2,0.23,4405345,2049,86.82,2150,2150,2145,2785,1505,2145,2150.00,0.33,0,0,2165,2155,2140,2130,2115,2160,2135,6,640,100,1500,5,1,6060000,130,-36.44,1.30,12,0.03,-59.00,1652.00,2385,20240327,-9.85,2020,20241206,6.44,2175,-1.15,20250210,2040,5.39,20250103,2385,-9.85,20240327,2020,6.44,20241206,0.00,N,471050,100,6 억,,19768,N,N,0,N,00,N
20250221,141355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,5,2,0.23,4403195,2048,86.78,2150,2150,2145,2785,1505,2145,2150.00,0.33,0,0,2165,2155,2140,2130,2115,2160,2135,6,640,100,1500,5,1,6060000,130,-36.44,1.30,12,0.03,-59.00,1652.00,2385,20240327,-9.85,2020,20241206,6.44,2175,-1.15,20250210,2040,5.39,20250103,2385,-9.85,20240327,2020,6.44,20241206,0.00,N,471050,100,6 억,,19768,N,N,0,N,00,N
20250221,131354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,5,2,0.23,4403195,2048,86.78,2150,2150,2145,2785,1505,2145,2150.00,0.33,0,0,2165,2155,2140,2130,2115,2160,2135,6,640,100,1500,5,1,6060000,130,-36.44,1.30,12,0.03,-59.00,1652.00,2385,20240327,-9.85,2020,20241206,6.44,2175,-1.15,20250210,2040,5.39,20250103,2385,-9.85,20240327,2020,6.44,20241206,0.00,N,471050,100,6 억,,19768,N,N,0,N,00,N
20250221,121354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,4312895,2006,85.00,2150,2150,2145,2785,1505,2145,2150.00,0.33,0,0,2165,2155,2140,2130,2115,2160,2135,6,640,100,1500,5,1,6060000,130,-36.36,1.30,12,0.03,-59.00,1652.00,2385,20240327,-10.06,2020,20241206,6.19,2175,-1.38,20250210,2040,5.15,20250103,2385,-10.06,20240327,2020,6.19,20241206,0.00,N,471050,100,6 억,,19768,N,N,0,N,00,N
20250221,111350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,5,2,0.23,10750,5,0.21,2150,2150,2150,2785,1505,2145,2150.00,0.33,0,0,2165,2155,2140,2130,2115,2160,2135,6,640,100,1500,5,1,6060000,130,-36.44,1.30,12,0.00,-59.00,1652.00,2385,20240327,-9.85,2020,20241206,6.44,2175,-1.15,20250210,2040,5.39,20250103,2385,-9.85,20240327,2020,6.44,20241206,0.00,N,471050,100,6 억,,19768,N,N,0,N,00,N
20250221,101353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,5,2,0.23,10750,5,0.21,2150,2150,2150,2785,1505,2145,2150.00,0.33,0,0,2165,2155,2140,2130,2115,2160,2135,6,640,100,1500,5,1,6060000,130,-36.44,1.30,12,0.00,-59.00,1652.00,2385,20240327,-9.85,2020,20241206,6.44,2175,-1.15,20250210,2040,5.39,20250103,2385,-9.85,20240327,2020,6.44,20241206,0.00,N,471050,100,6 억,,19768,N,N,0,N,00,N
20250221,091356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,0,0,0.00,0,0,0,2785,1505,2145,0.00,0.33,0,0,2165,2155,2140,2130,2115,2160,2135,6,640,100,1500,5,1,6060000,130,-36.36,1.30,12,0.00,-59.00,1652.00,2385,20240327,-10.06,2020,20241206,6.19,2175,-1.38,20250210,2040,5.15,20250103,2385,-10.06,20240327,2020,6.19,20241206,0.00,N,471050,100,6 억,,19768,N,N,0,N,00,N
20250220,161343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,5,2,0.23,5044525,2360,56.80,2125,2150,2125,2780,1500,2140,2137.51,0.33,0,-74,2156,2147,2136,2127,2116,2152,2132,6,640,100,1490,5,1,6060000,130,-36.36,1.30,12,0.04,-59.00,1652.00,2385,20240327,-10.06,2020,20241206,6.19,2175,-1.38,20250210,2040,5.15,20250103,2385,-10.06,20240327,2020,6.19,20241206,0.00,N,471050,100,6 억,,19842,N,N,0,N,00,N
20250220,151349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,5,2,0.23,4501840,2107,50.71,2125,2150,2125,2780,1500,2140,2136.61,0.33,0,-62,2156,2147,2136,2127,2116,2152,2132,6,640,100,1490,5,1,6060000,130,-36.36,1.30,12,0.03,-59.00,1652.00,2385,20240327,-10.06,2020,20241206,6.19,2175,-1.38,20250210,2040,5.15,20250103,2385,-10.06,20240327,2020,6.19,20241206,0.00,N,471050,100,6 억,,19842,N,N,0,N,00,N
20250220,141348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,5,2,0.23,4501840,2107,50.71,2125,2150,2125,2780,1500,2140,2136.61,0.33,0,-62,2156,2147,2136,2127,2116,2152,2132,6,640,100,1490,5,1,6060000,130,-36.36,1.30,12,0.03,-59.00,1652.00,2385,20240327,-10.06,2020,20241206,6.19,2175,-1.38,20250210,2040,5.15,20250103,2385,-10.06,20240327,2020,6.19,20241206,0.00,N,471050,100,6 억,,19842,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 161349 57 100.00 KOSDAQ 금융 N N N N N 2150 5 2 0.23 4489195 2088 88.47 2150 2150 2145 2785 1505 2145 2150.00 0.33 0 -1 2165 2155 2140 2130 2115 2160 2135 6 640 100 1500 5 1 6060000 130 -36.44 1.30 12 0.03 -59.00 1652.00 2385 20240327 -9.85 2020 20241206 6.44 2175 -1.15 20250210 2040 5.39 20250103 2385 -9.85 20240327 2020 6.44 20241206 0.00 N 471050 100 6 억 19768 N N 0 N 00 N
3 20250221 151354 57 100.00 KOSDAQ 금융 N N N N N 2150 5 2 0.23 4405345 2049 86.82 2150 2150 2145 2785 1505 2145 2150.00 0.33 0 0 2165 2155 2140 2130 2115 2160 2135 6 640 100 1500 5 1 6060000 130 -36.44 1.30 12 0.03 -59.00 1652.00 2385 20240327 -9.85 2020 20241206 6.44 2175 -1.15 20250210 2040 5.39 20250103 2385 -9.85 20240327 2020 6.44 20241206 0.00 N 471050 100 6 억 19768 N N 0 N 00 N
4 20250221 141355 57 100.00 KOSDAQ 금융 N N N N N 2150 5 2 0.23 4403195 2048 86.78 2150 2150 2145 2785 1505 2145 2150.00 0.33 0 0 2165 2155 2140 2130 2115 2160 2135 6 640 100 1500 5 1 6060000 130 -36.44 1.30 12 0.03 -59.00 1652.00 2385 20240327 -9.85 2020 20241206 6.44 2175 -1.15 20250210 2040 5.39 20250103 2385 -9.85 20240327 2020 6.44 20241206 0.00 N 471050 100 6 억 19768 N N 0 N 00 N
5 20250221 131354 57 100.00 KOSDAQ 금융 N N N N N 2150 5 2 0.23 4403195 2048 86.78 2150 2150 2145 2785 1505 2145 2150.00 0.33 0 0 2165 2155 2140 2130 2115 2160 2135 6 640 100 1500 5 1 6060000 130 -36.44 1.30 12 0.03 -59.00 1652.00 2385 20240327 -9.85 2020 20241206 6.44 2175 -1.15 20250210 2040 5.39 20250103 2385 -9.85 20240327 2020 6.44 20241206 0.00 N 471050 100 6 억 19768 N N 0 N 00 N
6 20250221 121354 57 100.00 KOSDAQ 금융 N N N N N 2145 0 3 0.00 4312895 2006 85.00 2150 2150 2145 2785 1505 2145 2150.00 0.33 0 0 2165 2155 2140 2130 2115 2160 2135 6 640 100 1500 5 1 6060000 130 -36.36 1.30 12 0.03 -59.00 1652.00 2385 20240327 -10.06 2020 20241206 6.19 2175 -1.38 20250210 2040 5.15 20250103 2385 -10.06 20240327 2020 6.19 20241206 0.00 N 471050 100 6 억 19768 N N 0 N 00 N
7 20250221 111350 57 100.00 KOSDAQ 금융 N N N N N 2150 5 2 0.23 10750 5 0.21 2150 2150 2150 2785 1505 2145 2150.00 0.33 0 0 2165 2155 2140 2130 2115 2160 2135 6 640 100 1500 5 1 6060000 130 -36.44 1.30 12 0.00 -59.00 1652.00 2385 20240327 -9.85 2020 20241206 6.44 2175 -1.15 20250210 2040 5.39 20250103 2385 -9.85 20240327 2020 6.44 20241206 0.00 N 471050 100 6 억 19768 N N 0 N 00 N
8 20250221 101353 57 100.00 KOSDAQ 금융 N N N N N 2150 5 2 0.23 10750 5 0.21 2150 2150 2150 2785 1505 2145 2150.00 0.33 0 0 2165 2155 2140 2130 2115 2160 2135 6 640 100 1500 5 1 6060000 130 -36.44 1.30 12 0.00 -59.00 1652.00 2385 20240327 -9.85 2020 20241206 6.44 2175 -1.15 20250210 2040 5.39 20250103 2385 -9.85 20240327 2020 6.44 20241206 0.00 N 471050 100 6 억 19768 N N 0 N 00 N
9 20250221 091356 57 100.00 KOSDAQ 금융 N N N N N 2145 0 3 0.00 0 0 0.00 0 0 0 2785 1505 2145 0.00 0.33 0 0 2165 2155 2140 2130 2115 2160 2135 6 640 100 1500 5 1 6060000 130 -36.36 1.30 12 0.00 -59.00 1652.00 2385 20240327 -10.06 2020 20241206 6.19 2175 -1.38 20250210 2040 5.15 20250103 2385 -10.06 20240327 2020 6.19 20241206 0.00 N 471050 100 6 억 19768 N N 0 N 00 N
10 20250220 161343 57 100.00 KOSDAQ 금융 N N N N N 2145 5 2 0.23 5044525 2360 56.80 2125 2150 2125 2780 1500 2140 2137.51 0.33 0 -74 2156 2147 2136 2127 2116 2152 2132 6 640 100 1490 5 1 6060000 130 -36.36 1.30 12 0.04 -59.00 1652.00 2385 20240327 -10.06 2020 20241206 6.19 2175 -1.38 20250210 2040 5.15 20250103 2385 -10.06 20240327 2020 6.19 20241206 0.00 N 471050 100 6 억 19842 N N 0 N 00 N
11 20250220 151349 57 100.00 KOSDAQ 금융 N N N N N 2145 5 2 0.23 4501840 2107 50.71 2125 2150 2125 2780 1500 2140 2136.61 0.33 0 -62 2156 2147 2136 2127 2116 2152 2132 6 640 100 1490 5 1 6060000 130 -36.36 1.30 12 0.03 -59.00 1652.00 2385 20240327 -10.06 2020 20241206 6.19 2175 -1.38 20250210 2040 5.15 20250103 2385 -10.06 20240327 2020 6.19 20241206 0.00 N 471050 100 6 억 19842 N N 0 N 00 N
12 20250220 141348 57 100.00 KOSDAQ 금융 N N N N N 2145 5 2 0.23 4501840 2107 50.71 2125 2150 2125 2780 1500 2140 2136.61 0.33 0 -62 2156 2147 2136 2127 2116 2152 2132 6 640 100 1490 5 1 6060000 130 -36.36 1.30 12 0.03 -59.00 1652.00 2385 20240327 -10.06 2020 20241206 6.19 2175 -1.38 20250210 2040 5.15 20250103 2385 -10.06 20240327 2020 6.19 20241206 0.00 N 471050 100 6 억 19842 N N 0 N 00 N