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
475250/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
20250221,161354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,209235,100,18.83,2100,2100,2085,2700,1460,2080,2092.35,0.21,0,10,2106,2092,2086,2072,2066,2090,2070,4,620,100,1450,5,1,3700000,77,0.00,0.00,12,0.00,0.00,0.00,5200,20240424,-59.90,2000,20241224,4.25,2120,-1.65,20250214,2025,2.96,20250102,5200,-59.90,20240424,2000,4.25,20241224,0.00,N,475250,100,3 억,,7757,N,N,0,N,00,N
20250221,151359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,209235,100,18.83,2100,2100,2085,2700,1460,2080,2092.35,0.21,0,10,2106,2092,2086,2072,2066,2090,2070,4,620,100,1450,5,1,3700000,77,0.00,0.00,12,0.00,0.00,0.00,5200,20240424,-59.90,2000,20241224,4.25,2120,-1.65,20250214,2025,2.96,20250102,5200,-59.90,20240424,2000,4.25,20241224,0.00,N,475250,100,3 억,,7757,N,N,0,N,00,N
20250221,141400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,209235,100,18.83,2100,2100,2085,2700,1460,2080,2092.35,0.21,0,10,2106,2092,2086,2072,2066,2090,2070,4,620,100,1450,5,1,3700000,77,0.00,0.00,12,0.00,0.00,0.00,5200,20240424,-59.90,2000,20241224,4.25,2120,-1.65,20250214,2025,2.96,20250102,5200,-59.90,20240424,2000,4.25,20241224,0.00,N,475250,100,3 억,,7757,N,N,0,N,00,N
20250221,131359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,202980,97,18.27,2100,2100,2090,2700,1460,2080,2092.58,0.21,0,10,2106,2092,2086,2072,2066,2090,2070,4,620,100,1450,5,1,3700000,77,0.00,0.00,12,0.00,0.00,0.00,5200,20240424,-59.81,2000,20241224,4.50,2120,-1.42,20250214,2025,3.21,20250102,5200,-59.81,20240424,2000,4.50,20241224,0.00,N,475250,100,3 억,,7757,N,N,0,N,00,N
20250221,121359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,15,2,0.72,96390,46,8.66,2100,2100,2095,2700,1460,2080,2095.43,0.21,0,10,2106,2092,2086,2072,2066,2090,2070,4,620,100,1450,5,1,3700000,78,0.00,0.00,12,0.00,0.00,0.00,5200,20240424,-59.71,2000,20241224,4.75,2120,-1.18,20250214,2025,3.46,20250102,5200,-59.71,20240424,2000,4.75,20241224,0.00,N,475250,100,3 억,,7757,N,N,0,N,00,N
20250221,111355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,15,2,0.72,12590,6,1.13,2100,2100,2095,2700,1460,2080,2098.33,0.21,0,0,2106,2092,2086,2072,2066,2090,2070,4,620,100,1450,5,1,3700000,78,0.00,0.00,12,0.00,0.00,0.00,5200,20240424,-59.71,2000,20241224,4.75,2120,-1.18,20250214,2025,3.46,20250102,5200,-59.71,20240424,2000,4.75,20241224,0.00,N,475250,100,3 억,,7757,N,N,0,N,00,N
20250221,101358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,15,2,0.72,10495,5,0.94,2100,2100,2095,2700,1460,2080,2099.00,0.21,0,0,2106,2092,2086,2072,2066,2090,2070,4,620,100,1450,5,1,3700000,78,0.00,0.00,12,0.00,0.00,0.00,5200,20240424,-59.71,2000,20241224,4.75,2120,-1.18,20250214,2025,3.46,20250102,5200,-59.71,20240424,2000,4.75,20241224,0.00,N,475250,100,3 억,,7757,N,N,0,N,00,N
20250221,091401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,20,2,0.96,8400,4,0.75,2100,2100,2100,2700,1460,2080,2100.00,0.21,0,0,2106,2092,2086,2072,2066,2090,2070,4,620,100,1450,5,1,3700000,78,0.00,0.00,12,0.00,0.00,0.00,5200,20240424,-59.62,2000,20241224,5.00,2120,-0.94,20250214,2025,3.70,20250102,5200,-59.62,20240424,2000,5.00,20241224,0.00,N,475250,100,3 억,,7757,N,N,0,N,00,N
20250220,161347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-15,5,-0.72,1104575,531,19.81,2080,2100,2080,2720,1470,2095,2080.18,0.22,0,-250,2108,2101,2088,2081,2068,2105,2085,4,625,100,1460,5,1,3700000,77,0.00,0.00,12,0.01,0.00,0.00,5200,20240424,-60.00,2000,20241224,4.00,2120,-1.89,20250214,2025,2.72,20250102,5200,-60.00,20240424,2000,4.00,20241224,0.00,N,475250,100,3 억,,8007,N,N,0,N,00,N
20250220,151354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,584575,281,10.48,2080,2100,2080,2720,1470,2095,2080.34,0.22,0,0,2108,2101,2088,2081,2068,2105,2085,4,625,100,1460,5,1,3700000,78,0.00,0.00,12,0.01,0.00,0.00,5200,20240424,-59.71,2000,20241224,4.75,2120,-1.18,20250214,2025,3.46,20250102,5200,-59.71,20240424,2000,4.75,20241224,0.00,N,475250,100,3 억,,8007,N,N,0,N,00,N
20250220,141353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,584575,281,10.48,2080,2100,2080,2720,1470,2095,2080.34,0.22,0,0,2108,2101,2088,2081,2068,2105,2085,4,625,100,1460,5,1,3700000,78,0.00,0.00,12,0.01,0.00,0.00,5200,20240424,-59.71,2000,20241224,4.75,2120,-1.18,20250214,2025,3.46,20250102,5200,-59.71,20240424,2000,4.75,20241224,0.00,N,475250,100,3 억,,8007,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 161354 57 100.00 KOSDAQ 금융 N N N N N 2085 5 2 0.24 209235 100 18.83 2100 2100 2085 2700 1460 2080 2092.35 0.21 0 10 2106 2092 2086 2072 2066 2090 2070 4 620 100 1450 5 1 3700000 77 0.00 0.00 12 0.00 0.00 0.00 5200 20240424 -59.90 2000 20241224 4.25 2120 -1.65 20250214 2025 2.96 20250102 5200 -59.90 20240424 2000 4.25 20241224 0.00 N 475250 100 3 억 7757 N N 0 N 00 N
3 20250221 151359 57 100.00 KOSDAQ 금융 N N N N N 2085 5 2 0.24 209235 100 18.83 2100 2100 2085 2700 1460 2080 2092.35 0.21 0 10 2106 2092 2086 2072 2066 2090 2070 4 620 100 1450 5 1 3700000 77 0.00 0.00 12 0.00 0.00 0.00 5200 20240424 -59.90 2000 20241224 4.25 2120 -1.65 20250214 2025 2.96 20250102 5200 -59.90 20240424 2000 4.25 20241224 0.00 N 475250 100 3 억 7757 N N 0 N 00 N
4 20250221 141400 57 100.00 KOSDAQ 금융 N N N N N 2085 5 2 0.24 209235 100 18.83 2100 2100 2085 2700 1460 2080 2092.35 0.21 0 10 2106 2092 2086 2072 2066 2090 2070 4 620 100 1450 5 1 3700000 77 0.00 0.00 12 0.00 0.00 0.00 5200 20240424 -59.90 2000 20241224 4.25 2120 -1.65 20250214 2025 2.96 20250102 5200 -59.90 20240424 2000 4.25 20241224 0.00 N 475250 100 3 억 7757 N N 0 N 00 N
5 20250221 131359 57 100.00 KOSDAQ 금융 N N N N N 2090 10 2 0.48 202980 97 18.27 2100 2100 2090 2700 1460 2080 2092.58 0.21 0 10 2106 2092 2086 2072 2066 2090 2070 4 620 100 1450 5 1 3700000 77 0.00 0.00 12 0.00 0.00 0.00 5200 20240424 -59.81 2000 20241224 4.50 2120 -1.42 20250214 2025 3.21 20250102 5200 -59.81 20240424 2000 4.50 20241224 0.00 N 475250 100 3 억 7757 N N 0 N 00 N
6 20250221 121359 57 100.00 KOSDAQ 금융 N N N N N 2095 15 2 0.72 96390 46 8.66 2100 2100 2095 2700 1460 2080 2095.43 0.21 0 10 2106 2092 2086 2072 2066 2090 2070 4 620 100 1450 5 1 3700000 78 0.00 0.00 12 0.00 0.00 0.00 5200 20240424 -59.71 2000 20241224 4.75 2120 -1.18 20250214 2025 3.46 20250102 5200 -59.71 20240424 2000 4.75 20241224 0.00 N 475250 100 3 억 7757 N N 0 N 00 N
7 20250221 111355 57 100.00 KOSDAQ 금융 N N N N N 2095 15 2 0.72 12590 6 1.13 2100 2100 2095 2700 1460 2080 2098.33 0.21 0 0 2106 2092 2086 2072 2066 2090 2070 4 620 100 1450 5 1 3700000 78 0.00 0.00 12 0.00 0.00 0.00 5200 20240424 -59.71 2000 20241224 4.75 2120 -1.18 20250214 2025 3.46 20250102 5200 -59.71 20240424 2000 4.75 20241224 0.00 N 475250 100 3 억 7757 N N 0 N 00 N
8 20250221 101358 57 100.00 KOSDAQ 금융 N N N N N 2095 15 2 0.72 10495 5 0.94 2100 2100 2095 2700 1460 2080 2099.00 0.21 0 0 2106 2092 2086 2072 2066 2090 2070 4 620 100 1450 5 1 3700000 78 0.00 0.00 12 0.00 0.00 0.00 5200 20240424 -59.71 2000 20241224 4.75 2120 -1.18 20250214 2025 3.46 20250102 5200 -59.71 20240424 2000 4.75 20241224 0.00 N 475250 100 3 억 7757 N N 0 N 00 N
9 20250221 091401 57 100.00 KOSDAQ 금융 N N N N N 2100 20 2 0.96 8400 4 0.75 2100 2100 2100 2700 1460 2080 2100.00 0.21 0 0 2106 2092 2086 2072 2066 2090 2070 4 620 100 1450 5 1 3700000 78 0.00 0.00 12 0.00 0.00 0.00 5200 20240424 -59.62 2000 20241224 5.00 2120 -0.94 20250214 2025 3.70 20250102 5200 -59.62 20240424 2000 5.00 20241224 0.00 N 475250 100 3 억 7757 N N 0 N 00 N
10 20250220 161347 57 100.00 KOSDAQ 금융 N N N N N 2080 -15 5 -0.72 1104575 531 19.81 2080 2100 2080 2720 1470 2095 2080.18 0.22 0 -250 2108 2101 2088 2081 2068 2105 2085 4 625 100 1460 5 1 3700000 77 0.00 0.00 12 0.01 0.00 0.00 5200 20240424 -60.00 2000 20241224 4.00 2120 -1.89 20250214 2025 2.72 20250102 5200 -60.00 20240424 2000 4.00 20241224 0.00 N 475250 100 3 억 8007 N N 0 N 00 N
11 20250220 151354 57 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 584575 281 10.48 2080 2100 2080 2720 1470 2095 2080.34 0.22 0 0 2108 2101 2088 2081 2068 2105 2085 4 625 100 1460 5 1 3700000 78 0.00 0.00 12 0.01 0.00 0.00 5200 20240424 -59.71 2000 20241224 4.75 2120 -1.18 20250214 2025 3.46 20250102 5200 -59.71 20240424 2000 4.75 20241224 0.00 N 475250 100 3 억 8007 N N 0 N 00 N
12 20250220 141353 57 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 584575 281 10.48 2080 2100 2080 2720 1470 2095 2080.34 0.22 0 0 2108 2101 2088 2081 2068 2105 2085 4 625 100 1460 5 1 3700000 78 0.00 0.00 12 0.01 0.00 0.00 5200 20240424 -59.71 2000 20241224 4.75 2120 -1.18 20250214 2025 3.46 20250102 5200 -59.71 20240424 2000 4.75 20241224 0.00 N 475250 100 3 억 8007 N N 0 N 00 N