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
478110/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
20250221,161359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,6,2,0.30,38095443,19048,92.96,2005,2005,1999,2595,1400,1999,1999.97,0.00,0,-258,2006,2002,1996,1992,1986,2004,1994,5,596,100,1390,5,1,5020000,101,0.00,0.00,12,0.38,0.00,0.00,3685,20240712,-45.59,1960,20250106,2.30,2010,-0.25,20250205,1960,2.30,20250106,3685,-45.59,20240712,1960,2.30,20250106,0.30,N,478110,100,5 억,,0,N,N,0,N,00,N
20250221,151404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,1,2,0.05,37830783,18916,92.32,2005,2005,1999,2595,1400,1999,1999.94,0.00,0,-258,2006,2002,1996,1992,1986,2004,1994,5,596,100,1390,5,1,5020000,100,0.00,0.00,12,0.38,0.00,0.00,3685,20240712,-45.73,1960,20250106,2.04,2010,-0.50,20250205,1960,2.04,20250106,3685,-45.73,20240712,1960,2.04,20250106,0.30,N,478110,100,5 억,,0,N,N,0,N,00,N
20250221,141405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,6,2,0.30,27806723,13904,67.86,2005,2005,1999,2595,1400,1999,1999.91,0.00,0,-258,2006,2002,1996,1992,1986,2004,1994,5,596,100,1390,5,1,5020000,101,0.00,0.00,12,0.28,0.00,0.00,3685,20240712,-45.59,1960,20250106,2.30,2010,-0.25,20250205,1960,2.30,20250106,3685,-45.59,20240712,1960,2.30,20250106,0.30,N,478110,100,5 억,,0,N,N,0,N,00,N
20250221,131404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,1,2,0.05,22988678,11495,56.10,2005,2005,1999,2595,1400,1999,1999.88,0.00,0,-258,2006,2002,1996,1992,1986,2004,1994,5,596,100,1390,5,1,5020000,100,0.00,0.00,12,0.23,0.00,0.00,3685,20240712,-45.73,1960,20250106,2.04,2010,-0.50,20250205,1960,2.04,20250106,3685,-45.73,20240712,1960,2.04,20250106,0.30,N,478110,100,5 억,,0,N,N,0,N,00,N
20250221,121404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,1,2,0.05,22986678,11494,56.10,2005,2005,1999,2595,1400,1999,1999.88,0.00,0,-258,2006,2002,1996,1992,1986,2004,1994,5,596,100,1390,5,1,5020000,100,0.00,0.00,12,0.23,0.00,0.00,3685,20240712,-45.73,1960,20250106,2.04,2010,-0.50,20250205,1960,2.04,20250106,3685,-45.73,20240712,1960,2.04,20250106,0.30,N,478110,100,5 억,,0,N,N,0,N,00,N
20250221,111400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,1,2,0.05,7804678,3903,19.05,2005,2005,1999,2595,1400,1999,1999.66,0.00,0,-258,2006,2002,1996,1992,1986,2004,1994,5,596,100,1390,5,1,5020000,100,0.00,0.00,12,0.08,0.00,0.00,3685,20240712,-45.73,1960,20250106,2.04,2010,-0.50,20250205,1960,2.04,20250106,3685,-45.73,20240712,1960,2.04,20250106,0.30,N,478110,100,5 억,,0,N,N,0,N,00,N
20250221,101403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,1,2,0.05,7646748,3824,18.66,2005,2005,1999,2595,1400,1999,1999.67,0.00,0,-258,2006,2002,1996,1992,1986,2004,1994,5,596,100,1390,5,1,5020000,100,0.00,0.00,12,0.08,0.00,0.00,3685,20240712,-45.73,1960,20250106,2.04,2010,-0.50,20250205,1960,2.04,20250106,3685,-45.73,20240712,1960,2.04,20250106,0.30,N,478110,100,5 억,,0,N,N,0,N,00,N
20250221,091405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,6,2,0.30,10025,5,0.02,2005,2005,2005,2595,1400,1999,2005.00,0.00,0,0,2006,2002,1996,1992,1986,2004,1994,5,596,100,1390,5,1,5020000,101,0.00,0.00,12,0.00,0.00,0.00,3685,20240712,-45.59,1960,20250106,2.30,2010,-0.25,20250205,1960,2.30,20250106,3685,-45.59,20240712,1960,2.30,20250106,0.30,N,478110,100,5 억,,0,N,N,0,N,00,N
20250220,161352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,1,2,0.05,40946202,20490,66.63,1998,2000,1990,2595,1399,1998,1998.35,0.00,0,0,2004,2001,1997,1994,1990,2002,1995,5,597,100,1390,1,1,5020000,100,0.00,0.00,12,0.41,0.00,0.00,3685,20240712,-45.75,1960,20250106,1.99,2010,-0.55,20250205,1960,1.99,20250106,3685,-45.75,20240712,1960,1.99,20250106,0.31,N,478110,100,5 억,,0,N,N,0,N,00,N
20250220,151359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,1,2,0.05,40508421,20271,65.92,1998,2000,1990,2595,1399,1998,1998.34,0.00,0,0,2004,2001,1997,1994,1990,2002,1995,5,597,100,1390,1,1,5020000,100,0.00,0.00,12,0.40,0.00,0.00,3685,20240712,-45.75,1960,20250106,1.99,2010,-0.55,20250205,1960,1.99,20250106,3685,-45.75,20240712,1960,1.99,20250106,0.31,N,478110,100,5 억,,0,N,N,0,N,00,N
20250220,141358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,1,2,0.05,32533465,16269,52.90,1998,2000,1991,2595,1399,1998,1999.72,0.00,0,0,2004,2001,1997,1994,1990,2002,1995,5,597,100,1390,1,1,5020000,100,0.00,0.00,12,0.32,0.00,0.00,3685,20240712,-45.75,1960,20250106,1.99,2010,-0.55,20250205,1960,1.99,20250106,3685,-45.75,20240712,1960,1.99,20250106,0.31,N,478110,100,5 억,,0,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 161359 57 100.00 KOSDAQ 금융 N N N N N 2005 6 2 0.30 38095443 19048 92.96 2005 2005 1999 2595 1400 1999 1999.97 0.00 0 -258 2006 2002 1996 1992 1986 2004 1994 5 596 100 1390 5 1 5020000 101 0.00 0.00 12 0.38 0.00 0.00 3685 20240712 -45.59 1960 20250106 2.30 2010 -0.25 20250205 1960 2.30 20250106 3685 -45.59 20240712 1960 2.30 20250106 0.30 N 478110 100 5 억 0 N N 0 N 00 N
3 20250221 151404 57 100.00 KOSDAQ 금융 N N N N N 2000 1 2 0.05 37830783 18916 92.32 2005 2005 1999 2595 1400 1999 1999.94 0.00 0 -258 2006 2002 1996 1992 1986 2004 1994 5 596 100 1390 5 1 5020000 100 0.00 0.00 12 0.38 0.00 0.00 3685 20240712 -45.73 1960 20250106 2.04 2010 -0.50 20250205 1960 2.04 20250106 3685 -45.73 20240712 1960 2.04 20250106 0.30 N 478110 100 5 억 0 N N 0 N 00 N
4 20250221 141405 57 100.00 KOSDAQ 금융 N N N N N 2005 6 2 0.30 27806723 13904 67.86 2005 2005 1999 2595 1400 1999 1999.91 0.00 0 -258 2006 2002 1996 1992 1986 2004 1994 5 596 100 1390 5 1 5020000 101 0.00 0.00 12 0.28 0.00 0.00 3685 20240712 -45.59 1960 20250106 2.30 2010 -0.25 20250205 1960 2.30 20250106 3685 -45.59 20240712 1960 2.30 20250106 0.30 N 478110 100 5 억 0 N N 0 N 00 N
5 20250221 131404 57 100.00 KOSDAQ 금융 N N N N N 2000 1 2 0.05 22988678 11495 56.10 2005 2005 1999 2595 1400 1999 1999.88 0.00 0 -258 2006 2002 1996 1992 1986 2004 1994 5 596 100 1390 5 1 5020000 100 0.00 0.00 12 0.23 0.00 0.00 3685 20240712 -45.73 1960 20250106 2.04 2010 -0.50 20250205 1960 2.04 20250106 3685 -45.73 20240712 1960 2.04 20250106 0.30 N 478110 100 5 억 0 N N 0 N 00 N
6 20250221 121404 57 100.00 KOSDAQ 금융 N N N N N 2000 1 2 0.05 22986678 11494 56.10 2005 2005 1999 2595 1400 1999 1999.88 0.00 0 -258 2006 2002 1996 1992 1986 2004 1994 5 596 100 1390 5 1 5020000 100 0.00 0.00 12 0.23 0.00 0.00 3685 20240712 -45.73 1960 20250106 2.04 2010 -0.50 20250205 1960 2.04 20250106 3685 -45.73 20240712 1960 2.04 20250106 0.30 N 478110 100 5 억 0 N N 0 N 00 N
7 20250221 111400 57 100.00 KOSDAQ 금융 N N N N N 2000 1 2 0.05 7804678 3903 19.05 2005 2005 1999 2595 1400 1999 1999.66 0.00 0 -258 2006 2002 1996 1992 1986 2004 1994 5 596 100 1390 5 1 5020000 100 0.00 0.00 12 0.08 0.00 0.00 3685 20240712 -45.73 1960 20250106 2.04 2010 -0.50 20250205 1960 2.04 20250106 3685 -45.73 20240712 1960 2.04 20250106 0.30 N 478110 100 5 억 0 N N 0 N 00 N
8 20250221 101403 57 100.00 KOSDAQ 금융 N N N N N 2000 1 2 0.05 7646748 3824 18.66 2005 2005 1999 2595 1400 1999 1999.67 0.00 0 -258 2006 2002 1996 1992 1986 2004 1994 5 596 100 1390 5 1 5020000 100 0.00 0.00 12 0.08 0.00 0.00 3685 20240712 -45.73 1960 20250106 2.04 2010 -0.50 20250205 1960 2.04 20250106 3685 -45.73 20240712 1960 2.04 20250106 0.30 N 478110 100 5 억 0 N N 0 N 00 N
9 20250221 091405 57 100.00 KOSDAQ 금융 N N N N N 2005 6 2 0.30 10025 5 0.02 2005 2005 2005 2595 1400 1999 2005.00 0.00 0 0 2006 2002 1996 1992 1986 2004 1994 5 596 100 1390 5 1 5020000 101 0.00 0.00 12 0.00 0.00 0.00 3685 20240712 -45.59 1960 20250106 2.30 2010 -0.25 20250205 1960 2.30 20250106 3685 -45.59 20240712 1960 2.30 20250106 0.30 N 478110 100 5 억 0 N N 0 N 00 N
10 20250220 161352 57 100.00 KOSDAQ 금융 N N N N N 1999 1 2 0.05 40946202 20490 66.63 1998 2000 1990 2595 1399 1998 1998.35 0.00 0 0 2004 2001 1997 1994 1990 2002 1995 5 597 100 1390 1 1 5020000 100 0.00 0.00 12 0.41 0.00 0.00 3685 20240712 -45.75 1960 20250106 1.99 2010 -0.55 20250205 1960 1.99 20250106 3685 -45.75 20240712 1960 1.99 20250106 0.31 N 478110 100 5 억 0 N N 0 N 00 N
11 20250220 151359 57 100.00 KOSDAQ 금융 N N N N N 1999 1 2 0.05 40508421 20271 65.92 1998 2000 1990 2595 1399 1998 1998.34 0.00 0 0 2004 2001 1997 1994 1990 2002 1995 5 597 100 1390 1 1 5020000 100 0.00 0.00 12 0.40 0.00 0.00 3685 20240712 -45.75 1960 20250106 1.99 2010 -0.55 20250205 1960 1.99 20250106 3685 -45.75 20240712 1960 1.99 20250106 0.31 N 478110 100 5 억 0 N N 0 N 00 N
12 20250220 141358 57 100.00 KOSDAQ 금융 N N N N N 1999 1 2 0.05 32533465 16269 52.90 1998 2000 1991 2595 1399 1998 1999.72 0.00 0 0 2004 2001 1997 1994 1990 2002 1995 5 597 100 1390 1 1 5020000 100 0.00 0.00 12 0.32 0.00 0.00 3685 20240712 -45.75 1960 20250106 1.99 2010 -0.55 20250205 1960 1.99 20250106 3685 -45.75 20240712 1960 1.99 20250106 0.31 N 478110 100 5 억 0 N N 0 N 00 N