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
472220/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
20250221,161350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,1246475,595,36.04,2090,2095,2090,2720,1470,2095,2094.92,0.04,0,-2,2098,2096,2093,2091,2088,2097,2092,5,625,100,1460,5,1,4690000,98,-14.75,0.61,12,0.01,-142.00,3431.00,2250,20240507,-6.89,2025,20241209,3.46,2105,-0.48,20250206,2045,2.44,20250102,2250,-6.89,20240507,2025,3.46,20241209,0.00,N,472220,100,4 억,,2050,N,N,0,N,00,N
20250221,151355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,827475,395,23.92,2090,2095,2090,2720,1470,2095,2094.87,0.04,0,-2,2098,2096,2093,2091,2088,2097,2092,5,625,100,1460,5,1,4690000,98,-14.75,0.61,12,0.01,-142.00,3431.00,2250,20240507,-6.89,2025,20241209,3.46,2105,-0.48,20250206,2045,2.44,20250102,2250,-6.89,20240507,2025,3.46,20241209,0.00,N,472220,100,4 억,,2050,N,N,0,N,00,N
20250221,141355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,622165,297,17.99,2090,2095,2090,2720,1470,2095,2094.83,0.04,0,20,2098,2096,2093,2091,2088,2097,2092,5,625,100,1460,5,1,4690000,98,-14.75,0.61,12,0.01,-142.00,3431.00,2250,20240507,-6.89,2025,20241209,3.46,2105,-0.48,20250206,2045,2.44,20250102,2250,-6.89,20240507,2025,3.46,20241209,0.00,N,472220,100,4 억,,2050,N,N,0,N,00,N
20250221,131355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,123555,59,3.57,2090,2095,2090,2720,1470,2095,2094.15,0.04,0,-2,2098,2096,2093,2091,2088,2097,2092,5,625,100,1460,5,1,4690000,98,-14.75,0.61,12,0.00,-142.00,3431.00,2250,20240507,-6.89,2025,20241209,3.46,2105,-0.48,20250206,2045,2.44,20250102,2250,-6.89,20240507,2025,3.46,20241209,0.00,N,472220,100,4 억,,2050,N,N,0,N,00,N
20250221,121355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,123555,59,3.57,2090,2095,2090,2720,1470,2095,2094.15,0.04,0,-2,2098,2096,2093,2091,2088,2097,2092,5,625,100,1460,5,1,4690000,98,-14.75,0.61,12,0.00,-142.00,3431.00,2250,20240507,-6.89,2025,20241209,3.46,2105,-0.48,20250206,2045,2.44,20250102,2250,-6.89,20240507,2025,3.46,20241209,0.00,N,472220,100,4 억,,2050,N,N,0,N,00,N
20250221,111351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,104725,50,3.03,2090,2095,2090,2720,1470,2095,2094.50,0.04,0,-2,2098,2096,2093,2091,2088,2097,2092,5,625,100,1460,5,1,4690000,98,-14.75,0.61,12,0.00,-142.00,3431.00,2250,20240507,-6.89,2025,20241209,3.46,2105,-0.48,20250206,2045,2.44,20250102,2250,-6.89,20240507,2025,3.46,20241209,0.00,N,472220,100,4 억,,2050,N,N,0,N,00,N
20250221,101354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,20925,10,0.61,2090,2095,2090,2720,1470,2095,2092.50,0.04,0,0,2098,2096,2093,2091,2088,2097,2092,5,625,100,1460,5,1,4690000,98,-14.75,0.61,12,0.00,-142.00,3431.00,2250,20240507,-6.89,2025,20241209,3.46,2105,-0.48,20250206,2045,2.44,20250102,2250,-6.89,20240507,2025,3.46,20241209,0.00,N,472220,100,4 억,,2050,N,N,0,N,00,N
20250221,091356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.04,0,0,2098,2096,2093,2091,2088,2097,2092,5,625,100,1460,5,1,4690000,98,-14.75,0.61,12,0.00,-142.00,3431.00,2250,20240507,-6.89,2025,20241209,3.46,2105,-0.48,20250206,2045,2.44,20250102,2250,-6.89,20240507,2025,3.46,20241209,0.00,N,472220,100,4 억,,2050,N,N,0,N,00,N
20250220,161343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,3456265,1651,10.10,2090,2095,2090,2720,1470,2095,2093.44,0.04,0,0,2101,2097,2091,2087,2081,2100,2090,5,625,100,1460,5,1,4690000,98,-14.75,0.61,12,0.04,-142.00,3431.00,2250,20240507,-6.89,2025,20241209,3.46,2105,-0.48,20250206,2045,2.44,20250102,2250,-6.89,20240507,2025,3.46,20241209,0.00,N,472220,100,4 억,,2050,N,N,0,N,00,N
20250220,151350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,3456265,1651,10.10,2090,2095,2090,2720,1470,2095,2093.44,0.04,0,0,2101,2097,2091,2087,2081,2100,2090,5,625,100,1460,5,1,4690000,98,-14.75,0.61,12,0.04,-142.00,3431.00,2250,20240507,-6.89,2025,20241209,3.46,2105,-0.48,20250206,2045,2.44,20250102,2250,-6.89,20240507,2025,3.46,20241209,0.00,N,472220,100,4 억,,2050,N,N,0,N,00,N
20250220,141349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,3424895,1636,10.01,2090,2095,2090,2720,1470,2095,2093.46,0.04,0,0,2101,2097,2091,2087,2081,2100,2090,5,625,100,1460,5,1,4690000,98,-14.75,0.61,12,0.03,-142.00,3431.00,2250,20240507,-6.89,2025,20241209,3.46,2105,-0.48,20250206,2045,2.44,20250102,2250,-6.89,20240507,2025,3.46,20241209,0.00,N,472220,100,4 억,,2050,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 161350 57 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 1246475 595 36.04 2090 2095 2090 2720 1470 2095 2094.92 0.04 0 -2 2098 2096 2093 2091 2088 2097 2092 5 625 100 1460 5 1 4690000 98 -14.75 0.61 12 0.01 -142.00 3431.00 2250 20240507 -6.89 2025 20241209 3.46 2105 -0.48 20250206 2045 2.44 20250102 2250 -6.89 20240507 2025 3.46 20241209 0.00 N 472220 100 4 억 2050 N N 0 N 00 N
3 20250221 151355 57 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 827475 395 23.92 2090 2095 2090 2720 1470 2095 2094.87 0.04 0 -2 2098 2096 2093 2091 2088 2097 2092 5 625 100 1460 5 1 4690000 98 -14.75 0.61 12 0.01 -142.00 3431.00 2250 20240507 -6.89 2025 20241209 3.46 2105 -0.48 20250206 2045 2.44 20250102 2250 -6.89 20240507 2025 3.46 20241209 0.00 N 472220 100 4 억 2050 N N 0 N 00 N
4 20250221 141355 57 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 622165 297 17.99 2090 2095 2090 2720 1470 2095 2094.83 0.04 0 20 2098 2096 2093 2091 2088 2097 2092 5 625 100 1460 5 1 4690000 98 -14.75 0.61 12 0.01 -142.00 3431.00 2250 20240507 -6.89 2025 20241209 3.46 2105 -0.48 20250206 2045 2.44 20250102 2250 -6.89 20240507 2025 3.46 20241209 0.00 N 472220 100 4 억 2050 N N 0 N 00 N
5 20250221 131355 57 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 123555 59 3.57 2090 2095 2090 2720 1470 2095 2094.15 0.04 0 -2 2098 2096 2093 2091 2088 2097 2092 5 625 100 1460 5 1 4690000 98 -14.75 0.61 12 0.00 -142.00 3431.00 2250 20240507 -6.89 2025 20241209 3.46 2105 -0.48 20250206 2045 2.44 20250102 2250 -6.89 20240507 2025 3.46 20241209 0.00 N 472220 100 4 억 2050 N N 0 N 00 N
6 20250221 121355 57 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 123555 59 3.57 2090 2095 2090 2720 1470 2095 2094.15 0.04 0 -2 2098 2096 2093 2091 2088 2097 2092 5 625 100 1460 5 1 4690000 98 -14.75 0.61 12 0.00 -142.00 3431.00 2250 20240507 -6.89 2025 20241209 3.46 2105 -0.48 20250206 2045 2.44 20250102 2250 -6.89 20240507 2025 3.46 20241209 0.00 N 472220 100 4 억 2050 N N 0 N 00 N
7 20250221 111351 57 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 104725 50 3.03 2090 2095 2090 2720 1470 2095 2094.50 0.04 0 -2 2098 2096 2093 2091 2088 2097 2092 5 625 100 1460 5 1 4690000 98 -14.75 0.61 12 0.00 -142.00 3431.00 2250 20240507 -6.89 2025 20241209 3.46 2105 -0.48 20250206 2045 2.44 20250102 2250 -6.89 20240507 2025 3.46 20241209 0.00 N 472220 100 4 억 2050 N N 0 N 00 N
8 20250221 101354 57 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 20925 10 0.61 2090 2095 2090 2720 1470 2095 2092.50 0.04 0 0 2098 2096 2093 2091 2088 2097 2092 5 625 100 1460 5 1 4690000 98 -14.75 0.61 12 0.00 -142.00 3431.00 2250 20240507 -6.89 2025 20241209 3.46 2105 -0.48 20250206 2045 2.44 20250102 2250 -6.89 20240507 2025 3.46 20241209 0.00 N 472220 100 4 억 2050 N N 0 N 00 N
9 20250221 091356 57 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2720 1470 2095 0.00 0.04 0 0 2098 2096 2093 2091 2088 2097 2092 5 625 100 1460 5 1 4690000 98 -14.75 0.61 12 0.00 -142.00 3431.00 2250 20240507 -6.89 2025 20241209 3.46 2105 -0.48 20250206 2045 2.44 20250102 2250 -6.89 20240507 2025 3.46 20241209 0.00 N 472220 100 4 억 2050 N N 0 N 00 N
10 20250220 161343 57 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 3456265 1651 10.10 2090 2095 2090 2720 1470 2095 2093.44 0.04 0 0 2101 2097 2091 2087 2081 2100 2090 5 625 100 1460 5 1 4690000 98 -14.75 0.61 12 0.04 -142.00 3431.00 2250 20240507 -6.89 2025 20241209 3.46 2105 -0.48 20250206 2045 2.44 20250102 2250 -6.89 20240507 2025 3.46 20241209 0.00 N 472220 100 4 억 2050 N N 0 N 00 N
11 20250220 151350 57 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 3456265 1651 10.10 2090 2095 2090 2720 1470 2095 2093.44 0.04 0 0 2101 2097 2091 2087 2081 2100 2090 5 625 100 1460 5 1 4690000 98 -14.75 0.61 12 0.04 -142.00 3431.00 2250 20240507 -6.89 2025 20241209 3.46 2105 -0.48 20250206 2045 2.44 20250102 2250 -6.89 20240507 2025 3.46 20241209 0.00 N 472220 100 4 억 2050 N N 0 N 00 N
12 20250220 141349 57 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 3424895 1636 10.01 2090 2095 2090 2720 1470 2095 2093.46 0.04 0 0 2101 2097 2091 2087 2081 2100 2090 5 625 100 1460 5 1 4690000 98 -14.75 0.61 12 0.03 -142.00 3431.00 2250 20240507 -6.89 2025 20241209 3.46 2105 -0.48 20250206 2045 2.44 20250102 2250 -6.89 20240507 2025 3.46 20241209 0.00 N 472220 100 4 억 2050 N N 0 N 00 N