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
474930/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,2130,0,3,0.00,630250,297,51.74,2100,2135,2100,2765,1495,2130,2122.05,25.53,0,-66,2150,2140,2125,2115,2100,2132,2107,4,635,100,1490,5,1,3620000,77,0.00,0.00,12,0.01,0.00,0.00,6070,20240422,-64.91,2030,20241230,4.93,2135,0.00,20250131,2050,3.90,20250102,6070,-64.91,20240422,2030,4.93,20241230,0.00,N,474930,100,3 억,,924031,N,N,0,N,00,N
20250221,151358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,630250,297,51.74,2100,2135,2100,2765,1495,2130,2122.05,25.53,0,-66,2150,2140,2125,2115,2100,2132,2107,4,635,100,1490,5,1,3620000,77,0.00,0.00,12,0.01,0.00,0.00,6070,20240422,-64.91,2030,20241230,4.93,2135,0.00,20250131,2050,3.90,20250102,6070,-64.91,20240422,2030,4.93,20241230,0.00,N,474930,100,3 억,,924031,N,N,0,N,00,N
20250221,141359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,411360,194,33.80,2100,2135,2100,2765,1495,2130,2120.41,25.53,0,-66,2150,2140,2125,2115,2100,2132,2107,4,635,100,1490,5,1,3620000,77,0.00,0.00,12,0.01,0.00,0.00,6070,20240422,-64.91,2030,20241230,4.93,2135,0.00,20250131,2050,3.90,20250102,6070,-64.91,20240422,2030,4.93,20241230,0.00,N,474930,100,3 억,,924031,N,N,0,N,00,N
20250221,131359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,411360,194,33.80,2100,2135,2100,2765,1495,2130,2120.41,25.53,0,-66,2150,2140,2125,2115,2100,2132,2107,4,635,100,1490,5,1,3620000,77,0.00,0.00,12,0.01,0.00,0.00,6070,20240422,-64.91,2030,20241230,4.93,2135,0.00,20250131,2050,3.90,20250102,6070,-64.91,20240422,2030,4.93,20241230,0.00,N,474930,100,3 억,,924031,N,N,0,N,00,N
20250221,121358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,343215,162,28.22,2100,2135,2100,2765,1495,2130,2118.61,25.53,0,-67,2150,2140,2125,2115,2100,2132,2107,4,635,100,1490,5,1,3620000,77,0.00,0.00,12,0.00,0.00,0.00,6070,20240422,-64.91,2030,20241230,4.93,2135,0.00,20250131,2050,3.90,20250102,6070,-64.91,20240422,2030,4.93,20241230,0.00,N,474930,100,3 억,,924031,N,N,0,N,00,N
20250221,111354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,317755,150,26.13,2100,2135,2100,2765,1495,2130,2118.37,25.53,0,-67,2150,2140,2125,2115,2100,2132,2107,4,635,100,1490,5,1,3620000,77,0.00,0.00,12,0.00,0.00,0.00,6070,20240422,-64.91,2030,20241230,4.93,2135,0.00,20250131,2050,3.90,20250102,6070,-64.91,20240422,2030,4.93,20241230,0.00,N,474930,100,3 억,,924031,N,N,0,N,00,N
20250221,101357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,304980,144,25.09,2100,2135,2100,2765,1495,2130,2117.92,25.53,0,-66,2150,2140,2125,2115,2100,2132,2107,4,635,100,1490,5,1,3620000,77,0.00,0.00,12,0.00,0.00,0.00,6070,20240422,-64.83,2030,20241230,5.17,2135,0.00,20250131,2050,4.15,20250102,6070,-64.83,20240422,2030,5.17,20241230,0.00,N,474930,100,3 억,,924031,N,N,0,N,00,N
20250221,091400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,79920,38,6.62,2100,2130,2100,2765,1495,2130,2103.16,25.53,0,-34,2150,2140,2125,2115,2100,2132,2107,4,635,100,1490,5,1,3620000,77,0.00,0.00,12,0.00,0.00,0.00,6070,20240422,-64.91,2030,20241230,4.93,2135,-0.23,20250131,2050,3.90,20250102,6070,-64.91,20240422,2030,4.93,20241230,0.00,N,474930,100,3 억,,924031,N,N,0,N,00,N
20250220,161346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,1219130,574,45.63,2135,2135,2110,2755,1485,2120,2123.92,25.53,0,-75,2126,2122,2116,2112,2106,2125,2115,4,635,100,1480,5,1,3620000,77,0.00,0.00,12,0.02,0.00,0.00,6070,20240422,-64.91,2030,20241230,4.93,2135,0.00,20250131,2050,3.90,20250102,6070,-64.91,20240422,2030,4.93,20241230,0.00,N,474930,100,3 억,,924106,N,N,0,N,00,N
20250220,151353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,626990,296,23.53,2135,2135,2110,2755,1485,2120,2118.21,25.53,0,-26,2126,2122,2116,2112,2106,2125,2115,4,635,100,1480,5,1,3620000,77,0.00,0.00,12,0.01,0.00,0.00,6070,20240422,-65.07,2030,20241230,4.43,2135,0.00,20250131,2050,3.41,20250102,6070,-65.07,20240422,2030,4.43,20241230,0.00,N,474930,100,3 억,,924106,N,N,0,N,00,N
20250220,141352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,61560,29,2.31,2135,2135,2110,2755,1485,2120,2122.76,25.53,0,-1,2126,2122,2116,2112,2106,2125,2115,4,635,100,1480,5,1,3620000,76,0.00,0.00,12,0.00,0.00,0.00,6070,20240422,-65.24,2030,20241230,3.94,2135,0.00,20250131,2050,2.93,20250102,6070,-65.24,20240422,2030,3.94,20241230,0.00,N,474930,100,3 억,,924106,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 2130 0 3 0.00 630250 297 51.74 2100 2135 2100 2765 1495 2130 2122.05 25.53 0 -66 2150 2140 2125 2115 2100 2132 2107 4 635 100 1490 5 1 3620000 77 0.00 0.00 12 0.01 0.00 0.00 6070 20240422 -64.91 2030 20241230 4.93 2135 0.00 20250131 2050 3.90 20250102 6070 -64.91 20240422 2030 4.93 20241230 0.00 N 474930 100 3 억 924031 N N 0 N 00 N
3 20250221 151358 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 630250 297 51.74 2100 2135 2100 2765 1495 2130 2122.05 25.53 0 -66 2150 2140 2125 2115 2100 2132 2107 4 635 100 1490 5 1 3620000 77 0.00 0.00 12 0.01 0.00 0.00 6070 20240422 -64.91 2030 20241230 4.93 2135 0.00 20250131 2050 3.90 20250102 6070 -64.91 20240422 2030 4.93 20241230 0.00 N 474930 100 3 억 924031 N N 0 N 00 N
4 20250221 141359 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 411360 194 33.80 2100 2135 2100 2765 1495 2130 2120.41 25.53 0 -66 2150 2140 2125 2115 2100 2132 2107 4 635 100 1490 5 1 3620000 77 0.00 0.00 12 0.01 0.00 0.00 6070 20240422 -64.91 2030 20241230 4.93 2135 0.00 20250131 2050 3.90 20250102 6070 -64.91 20240422 2030 4.93 20241230 0.00 N 474930 100 3 억 924031 N N 0 N 00 N
5 20250221 131359 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 411360 194 33.80 2100 2135 2100 2765 1495 2130 2120.41 25.53 0 -66 2150 2140 2125 2115 2100 2132 2107 4 635 100 1490 5 1 3620000 77 0.00 0.00 12 0.01 0.00 0.00 6070 20240422 -64.91 2030 20241230 4.93 2135 0.00 20250131 2050 3.90 20250102 6070 -64.91 20240422 2030 4.93 20241230 0.00 N 474930 100 3 억 924031 N N 0 N 00 N
6 20250221 121358 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 343215 162 28.22 2100 2135 2100 2765 1495 2130 2118.61 25.53 0 -67 2150 2140 2125 2115 2100 2132 2107 4 635 100 1490 5 1 3620000 77 0.00 0.00 12 0.00 0.00 0.00 6070 20240422 -64.91 2030 20241230 4.93 2135 0.00 20250131 2050 3.90 20250102 6070 -64.91 20240422 2030 4.93 20241230 0.00 N 474930 100 3 억 924031 N N 0 N 00 N
7 20250221 111354 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 317755 150 26.13 2100 2135 2100 2765 1495 2130 2118.37 25.53 0 -67 2150 2140 2125 2115 2100 2132 2107 4 635 100 1490 5 1 3620000 77 0.00 0.00 12 0.00 0.00 0.00 6070 20240422 -64.91 2030 20241230 4.93 2135 0.00 20250131 2050 3.90 20250102 6070 -64.91 20240422 2030 4.93 20241230 0.00 N 474930 100 3 억 924031 N N 0 N 00 N
8 20250221 101357 57 100.00 KOSDAQ 금융 N N N N N 2135 5 2 0.23 304980 144 25.09 2100 2135 2100 2765 1495 2130 2117.92 25.53 0 -66 2150 2140 2125 2115 2100 2132 2107 4 635 100 1490 5 1 3620000 77 0.00 0.00 12 0.00 0.00 0.00 6070 20240422 -64.83 2030 20241230 5.17 2135 0.00 20250131 2050 4.15 20250102 6070 -64.83 20240422 2030 5.17 20241230 0.00 N 474930 100 3 억 924031 N N 0 N 00 N
9 20250221 091400 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 79920 38 6.62 2100 2130 2100 2765 1495 2130 2103.16 25.53 0 -34 2150 2140 2125 2115 2100 2132 2107 4 635 100 1490 5 1 3620000 77 0.00 0.00 12 0.00 0.00 0.00 6070 20240422 -64.91 2030 20241230 4.93 2135 -0.23 20250131 2050 3.90 20250102 6070 -64.91 20240422 2030 4.93 20241230 0.00 N 474930 100 3 억 924031 N N 0 N 00 N
10 20250220 161346 57 100.00 KOSDAQ 금융 N N N N N 2130 10 2 0.47 1219130 574 45.63 2135 2135 2110 2755 1485 2120 2123.92 25.53 0 -75 2126 2122 2116 2112 2106 2125 2115 4 635 100 1480 5 1 3620000 77 0.00 0.00 12 0.02 0.00 0.00 6070 20240422 -64.91 2030 20241230 4.93 2135 0.00 20250131 2050 3.90 20250102 6070 -64.91 20240422 2030 4.93 20241230 0.00 N 474930 100 3 억 924106 N N 0 N 00 N
11 20250220 151353 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 626990 296 23.53 2135 2135 2110 2755 1485 2120 2118.21 25.53 0 -26 2126 2122 2116 2112 2106 2125 2115 4 635 100 1480 5 1 3620000 77 0.00 0.00 12 0.01 0.00 0.00 6070 20240422 -65.07 2030 20241230 4.43 2135 0.00 20250131 2050 3.41 20250102 6070 -65.07 20240422 2030 4.43 20241230 0.00 N 474930 100 3 억 924106 N N 0 N 00 N
12 20250220 141352 57 100.00 KOSDAQ 금융 N N N N N 2110 -10 5 -0.47 61560 29 2.31 2135 2135 2110 2755 1485 2120 2122.76 25.53 0 -1 2126 2122 2116 2112 2106 2125 2115 4 635 100 1480 5 1 3620000 76 0.00 0.00 12 0.00 0.00 0.00 6070 20240422 -65.24 2030 20241230 3.94 2135 0.00 20250131 2050 2.93 20250102 6070 -65.24 20240422 2030 3.94 20241230 0.00 N 474930 100 3 억 924106 N N 0 N 00 N