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
474660/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
20250221,161353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,10,2,0.49,5041705,2437,94.97,2055,2075,2055,2675,1445,2060,2068.82,0.88,0,238,2070,2065,2060,2055,2050,2067,2057,6,615,100,1440,5,1,5520000,114,2070.00,1.34,12,0.04,1.00,1549.00,5300,20240415,-60.94,1980,20241230,4.55,2080,-0.48,20250114,1995,3.76,20250102,5300,-60.94,20240415,1980,4.55,20241230,0.05,N,474660,100,5 억,,48835,N,N,0,N,00,N
20250221,151358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,10,2,0.49,4828495,2334,90.96,2055,2075,2055,2675,1445,2060,2068.76,0.88,0,238,2070,2065,2060,2055,2050,2067,2057,6,615,100,1440,5,1,5520000,114,2070.00,1.34,12,0.04,1.00,1549.00,5300,20240415,-60.94,1980,20241230,4.55,2080,-0.48,20250114,1995,3.76,20250102,5300,-60.94,20240415,1980,4.55,20241230,0.05,N,474660,100,5 억,,48835,N,N,0,N,00,N
20250221,141359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,10,2,0.49,4811935,2326,90.65,2055,2075,2055,2675,1445,2060,2068.76,0.88,0,238,2070,2065,2060,2055,2050,2067,2057,6,615,100,1440,5,1,5520000,114,2070.00,1.34,12,0.04,1.00,1549.00,5300,20240415,-60.94,1980,20241230,4.55,2080,-0.48,20250114,1995,3.76,20250102,5300,-60.94,20240415,1980,4.55,20241230,0.05,N,474660,100,5 억,,48835,N,N,0,N,00,N
20250221,131358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,15,2,0.73,3718975,1798,70.07,2055,2075,2055,2675,1445,2060,2068.40,0.88,0,238,2070,2065,2060,2055,2050,2067,2057,6,615,100,1440,5,1,5520000,115,2075.00,1.34,12,0.03,1.00,1549.00,5300,20240415,-60.85,1980,20241230,4.80,2080,-0.24,20250114,1995,4.01,20250102,5300,-60.85,20240415,1980,4.80,20241230,0.05,N,474660,100,5 억,,48835,N,N,0,N,00,N
20250221,121358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,15,2,0.73,3718975,1798,70.07,2055,2075,2055,2675,1445,2060,2068.40,0.88,0,238,2070,2065,2060,2055,2050,2067,2057,6,615,100,1440,5,1,5520000,115,2075.00,1.34,12,0.03,1.00,1549.00,5300,20240415,-60.85,1980,20241230,4.80,2080,-0.24,20250114,1995,4.01,20250102,5300,-60.85,20240415,1980,4.80,20241230,0.05,N,474660,100,5 억,,48835,N,N,0,N,00,N
20250221,111354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,10,2,0.49,705505,342,13.33,2055,2070,2055,2675,1445,2060,2062.88,0.88,0,172,2070,2065,2060,2055,2050,2067,2057,6,615,100,1440,5,1,5520000,114,2070.00,1.34,12,0.01,1.00,1549.00,5300,20240415,-60.94,1980,20241230,4.55,2080,-0.48,20250114,1995,3.76,20250102,5300,-60.94,20240415,1980,4.55,20241230,0.05,N,474660,100,5 억,,48835,N,N,0,N,00,N
20250221,101357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,255455,124,4.83,2055,2065,2055,2675,1445,2060,2060.12,0.88,0,0,2070,2065,2060,2055,2050,2067,2057,6,615,100,1440,5,1,5520000,114,2065.00,1.33,12,0.00,1.00,1549.00,5300,20240415,-61.04,1980,20241230,4.29,2080,-0.72,20250114,1995,3.51,20250102,5300,-61.04,20240415,1980,4.29,20241230,0.05,N,474660,100,5 억,,48835,N,N,0,N,00,N
20250221,091400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,28850,14,0.55,2055,2065,2055,2675,1445,2060,2060.71,0.88,0,0,2070,2065,2060,2055,2050,2067,2057,6,615,100,1440,5,1,5520000,114,2065.00,1.33,12,0.00,1.00,1549.00,5300,20240415,-61.04,1980,20241230,4.29,2080,-0.72,20250114,1995,3.51,20250102,5300,-61.04,20240415,1980,4.29,20241230,0.05,N,474660,100,5 억,,48835,N,N,0,N,00,N
20250220,161346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,5275770,2566,62.65,2055,2065,2055,2670,1440,2055,2056.03,0.88,0,11,2061,2057,2056,2052,2051,2057,2052,6,615,100,1430,5,1,5520000,114,2060.00,1.33,12,0.05,1.00,1549.00,5300,20240415,-61.13,1980,20241230,4.04,2080,-0.96,20250114,1995,3.26,20250102,5300,-61.13,20240415,1980,4.04,20241230,0.05,N,474660,100,5 억,,48835,N,N,0,N,00,N
20250220,151353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,10,2,0.49,5234570,2546,62.16,2055,2065,2055,2670,1440,2055,2056.00,0.88,0,11,2061,2057,2056,2052,2051,2057,2052,6,615,100,1430,5,1,5520000,114,2065.00,1.33,12,0.05,1.00,1549.00,5300,20240415,-61.04,1980,20241230,4.29,2080,-0.72,20250114,1995,3.51,20250102,5300,-61.04,20240415,1980,4.29,20241230,0.05,N,474660,100,5 억,,48835,N,N,0,N,00,N
20250220,141352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,10,2,0.49,5207780,2533,61.84,2055,2065,2055,2670,1440,2055,2055.97,0.88,0,0,2061,2057,2056,2052,2051,2057,2052,6,615,100,1430,5,1,5520000,114,2065.00,1.33,12,0.05,1.00,1549.00,5300,20240415,-61.04,1980,20241230,4.29,2080,-0.72,20250114,1995,3.51,20250102,5300,-61.04,20240415,1980,4.29,20241230,0.05,N,474660,100,5 억,,48835,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 161353 57 100.00 KOSDAQ 금융 N N N N N 2070 10 2 0.49 5041705 2437 94.97 2055 2075 2055 2675 1445 2060 2068.82 0.88 0 238 2070 2065 2060 2055 2050 2067 2057 6 615 100 1440 5 1 5520000 114 2070.00 1.34 12 0.04 1.00 1549.00 5300 20240415 -60.94 1980 20241230 4.55 2080 -0.48 20250114 1995 3.76 20250102 5300 -60.94 20240415 1980 4.55 20241230 0.05 N 474660 100 5 억 48835 N N 0 N 00 N
3 20250221 151358 57 100.00 KOSDAQ 금융 N N N N N 2070 10 2 0.49 4828495 2334 90.96 2055 2075 2055 2675 1445 2060 2068.76 0.88 0 238 2070 2065 2060 2055 2050 2067 2057 6 615 100 1440 5 1 5520000 114 2070.00 1.34 12 0.04 1.00 1549.00 5300 20240415 -60.94 1980 20241230 4.55 2080 -0.48 20250114 1995 3.76 20250102 5300 -60.94 20240415 1980 4.55 20241230 0.05 N 474660 100 5 억 48835 N N 0 N 00 N
4 20250221 141359 57 100.00 KOSDAQ 금융 N N N N N 2070 10 2 0.49 4811935 2326 90.65 2055 2075 2055 2675 1445 2060 2068.76 0.88 0 238 2070 2065 2060 2055 2050 2067 2057 6 615 100 1440 5 1 5520000 114 2070.00 1.34 12 0.04 1.00 1549.00 5300 20240415 -60.94 1980 20241230 4.55 2080 -0.48 20250114 1995 3.76 20250102 5300 -60.94 20240415 1980 4.55 20241230 0.05 N 474660 100 5 억 48835 N N 0 N 00 N
5 20250221 131358 57 100.00 KOSDAQ 금융 N N N N N 2075 15 2 0.73 3718975 1798 70.07 2055 2075 2055 2675 1445 2060 2068.40 0.88 0 238 2070 2065 2060 2055 2050 2067 2057 6 615 100 1440 5 1 5520000 115 2075.00 1.34 12 0.03 1.00 1549.00 5300 20240415 -60.85 1980 20241230 4.80 2080 -0.24 20250114 1995 4.01 20250102 5300 -60.85 20240415 1980 4.80 20241230 0.05 N 474660 100 5 억 48835 N N 0 N 00 N
6 20250221 121358 57 100.00 KOSDAQ 금융 N N N N N 2075 15 2 0.73 3718975 1798 70.07 2055 2075 2055 2675 1445 2060 2068.40 0.88 0 238 2070 2065 2060 2055 2050 2067 2057 6 615 100 1440 5 1 5520000 115 2075.00 1.34 12 0.03 1.00 1549.00 5300 20240415 -60.85 1980 20241230 4.80 2080 -0.24 20250114 1995 4.01 20250102 5300 -60.85 20240415 1980 4.80 20241230 0.05 N 474660 100 5 억 48835 N N 0 N 00 N
7 20250221 111354 57 100.00 KOSDAQ 금융 N N N N N 2070 10 2 0.49 705505 342 13.33 2055 2070 2055 2675 1445 2060 2062.88 0.88 0 172 2070 2065 2060 2055 2050 2067 2057 6 615 100 1440 5 1 5520000 114 2070.00 1.34 12 0.01 1.00 1549.00 5300 20240415 -60.94 1980 20241230 4.55 2080 -0.48 20250114 1995 3.76 20250102 5300 -60.94 20240415 1980 4.55 20241230 0.05 N 474660 100 5 억 48835 N N 0 N 00 N
8 20250221 101357 57 100.00 KOSDAQ 금융 N N N N N 2065 5 2 0.24 255455 124 4.83 2055 2065 2055 2675 1445 2060 2060.12 0.88 0 0 2070 2065 2060 2055 2050 2067 2057 6 615 100 1440 5 1 5520000 114 2065.00 1.33 12 0.00 1.00 1549.00 5300 20240415 -61.04 1980 20241230 4.29 2080 -0.72 20250114 1995 3.51 20250102 5300 -61.04 20240415 1980 4.29 20241230 0.05 N 474660 100 5 억 48835 N N 0 N 00 N
9 20250221 091400 57 100.00 KOSDAQ 금융 N N N N N 2065 5 2 0.24 28850 14 0.55 2055 2065 2055 2675 1445 2060 2060.71 0.88 0 0 2070 2065 2060 2055 2050 2067 2057 6 615 100 1440 5 1 5520000 114 2065.00 1.33 12 0.00 1.00 1549.00 5300 20240415 -61.04 1980 20241230 4.29 2080 -0.72 20250114 1995 3.51 20250102 5300 -61.04 20240415 1980 4.29 20241230 0.05 N 474660 100 5 억 48835 N N 0 N 00 N
10 20250220 161346 57 100.00 KOSDAQ 금융 N N N N N 2060 5 2 0.24 5275770 2566 62.65 2055 2065 2055 2670 1440 2055 2056.03 0.88 0 11 2061 2057 2056 2052 2051 2057 2052 6 615 100 1430 5 1 5520000 114 2060.00 1.33 12 0.05 1.00 1549.00 5300 20240415 -61.13 1980 20241230 4.04 2080 -0.96 20250114 1995 3.26 20250102 5300 -61.13 20240415 1980 4.04 20241230 0.05 N 474660 100 5 억 48835 N N 0 N 00 N
11 20250220 151353 57 100.00 KOSDAQ 금융 N N N N N 2065 10 2 0.49 5234570 2546 62.16 2055 2065 2055 2670 1440 2055 2056.00 0.88 0 11 2061 2057 2056 2052 2051 2057 2052 6 615 100 1430 5 1 5520000 114 2065.00 1.33 12 0.05 1.00 1549.00 5300 20240415 -61.04 1980 20241230 4.29 2080 -0.72 20250114 1995 3.51 20250102 5300 -61.04 20240415 1980 4.29 20241230 0.05 N 474660 100 5 억 48835 N N 0 N 00 N
12 20250220 141352 57 100.00 KOSDAQ 금융 N N N N N 2065 10 2 0.49 5207780 2533 61.84 2055 2065 2055 2670 1440 2055 2055.97 0.88 0 0 2061 2057 2056 2052 2051 2057 2052 6 615 100 1430 5 1 5520000 114 2065.00 1.33 12 0.05 1.00 1549.00 5300 20240415 -61.04 1980 20241230 4.29 2080 -0.72 20250114 1995 3.51 20250102 5300 -61.04 20240415 1980 4.29 20241230 0.05 N 474660 100 5 억 48835 N N 0 N 00 N