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
478390/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,2045,0,3,0.00,9876120,4836,254.66,2030,2050,2030,2655,1435,2045,2042.21,0.26,0,1742,2061,2052,2041,2032,2021,2057,2037,6,610,100,1430,5,1,6220000,127,0.00,0.00,12,0.08,0.00,0.00,4320,20240621,-52.66,1970,20241226,3.81,2050,0.00,20250213,1990,2.76,20250102,4320,-52.66,20240621,1970,3.81,20241226,0.00,N,478390,100,6 억,,15954,N,N,0,N,00,N
20250221,151404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,9681980,4741,249.66,2030,2050,2030,2655,1435,2045,2042.18,0.26,0,1722,2061,2052,2041,2032,2021,2057,2037,6,610,100,1430,5,1,6220000,127,0.00,0.00,12,0.08,0.00,0.00,4320,20240621,-52.66,1970,20241226,3.81,2050,0.00,20250213,1990,2.76,20250102,4320,-52.66,20240621,1970,3.81,20241226,0.00,N,478390,100,6 억,,15954,N,N,0,N,00,N
20250221,141405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,6117560,2993,157.61,2030,2050,2030,2655,1435,2045,2043.96,0.26,0,599,2061,2052,2041,2032,2021,2057,2037,6,610,100,1430,5,1,6220000,127,0.00,0.00,12,0.05,0.00,0.00,4320,20240621,-52.66,1970,20241226,3.81,2050,0.00,20250213,1990,2.76,20250102,4320,-52.66,20240621,1970,3.81,20241226,0.00,N,478390,100,6 억,,15954,N,N,0,N,00,N
20250221,131405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,4984505,2438,128.38,2030,2050,2030,2655,1435,2045,2044.51,0.26,0,215,2061,2052,2041,2032,2021,2057,2037,6,610,100,1430,5,1,6220000,127,0.00,0.00,12,0.04,0.00,0.00,4320,20240621,-52.66,1970,20241226,3.81,2050,0.00,20250213,1990,2.76,20250102,4320,-52.66,20240621,1970,3.81,20241226,0.00,N,478390,100,6 억,,15954,N,N,0,N,00,N
20250221,121405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,4984505,2438,128.38,2030,2050,2030,2655,1435,2045,2044.51,0.26,0,215,2061,2052,2041,2032,2021,2057,2037,6,610,100,1430,5,1,6220000,127,0.00,0.00,12,0.04,0.00,0.00,4320,20240621,-52.66,1970,20241226,3.81,2050,0.00,20250213,1990,2.76,20250102,4320,-52.66,20240621,1970,3.81,20241226,0.00,N,478390,100,6 억,,15954,N,N,0,N,00,N
20250221,111400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,878145,430,22.64,2030,2050,2030,2655,1435,2045,2042.20,0.26,0,185,2061,2052,2041,2032,2021,2057,2037,6,610,100,1430,5,1,6220000,127,0.00,0.00,12,0.01,0.00,0.00,4320,20240621,-52.66,1970,20241226,3.81,2050,0.00,20250213,1990,2.76,20250102,4320,-52.66,20240621,1970,3.81,20241226,0.00,N,478390,100,6 억,,15954,N,N,0,N,00,N
20250221,101403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,470120,230,12.11,2030,2050,2030,2655,1435,2045,2044.00,0.26,0,0,2061,2052,2041,2032,2021,2057,2037,6,610,100,1430,5,1,6220000,127,0.00,0.00,12,0.00,0.00,0.00,4320,20240621,-52.66,1970,20241226,3.81,2050,0.00,20250213,1990,2.76,20250102,4320,-52.66,20240621,1970,3.81,20241226,0.00,N,478390,100,6 억,,15954,N,N,0,N,00,N
20250221,091406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-15,5,-0.73,10150,5,0.26,2030,2030,2030,2655,1435,2045,2030.00,0.26,0,0,2061,2052,2041,2032,2021,2057,2037,6,610,100,1430,5,1,6220000,126,0.00,0.00,12,0.00,0.00,0.00,4320,20240621,-53.01,1970,20241226,3.05,2050,-0.98,20250213,1990,2.01,20250102,4320,-53.01,20240621,1970,3.05,20241226,0.00,N,478390,100,6 억,,15954,N,N,0,N,00,N
20250220,161353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,3864165,1899,11.86,2030,2050,2030,2655,1435,2045,2034.84,0.26,0,-36,2065,2055,2040,2030,2015,2057,2032,6,610,100,1430,5,1,6220000,127,0.00,0.00,12,0.03,0.00,0.00,4320,20240621,-52.66,1970,20241226,3.81,2050,0.00,20250213,1990,2.76,20250102,4320,-52.66,20240621,1970,3.81,20241226,0.00,N,478390,100,6 억,,15990,N,N,0,N,00,N
20250220,151359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-10,5,-0.49,3545295,1743,10.89,2030,2050,2030,2655,1435,2045,2034.02,0.26,0,-2,2065,2055,2040,2030,2015,2057,2032,6,610,100,1430,5,1,6220000,127,0.00,0.00,12,0.03,0.00,0.00,4320,20240621,-52.89,1970,20241226,3.30,2050,0.00,20250213,1990,2.26,20250102,4320,-52.89,20240621,1970,3.30,20241226,0.00,N,478390,100,6 억,,15990,N,N,0,N,00,N
20250220,141358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-10,5,-0.49,2613265,1285,8.03,2030,2050,2030,2655,1435,2045,2033.67,0.26,0,-2,2065,2055,2040,2030,2015,2057,2032,6,610,100,1430,5,1,6220000,127,0.00,0.00,12,0.02,0.00,0.00,4320,20240621,-52.89,1970,20241226,3.30,2050,0.00,20250213,1990,2.26,20250102,4320,-52.89,20240621,1970,3.30,20241226,0.00,N,478390,100,6 억,,15990,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 2045 0 3 0.00 9876120 4836 254.66 2030 2050 2030 2655 1435 2045 2042.21 0.26 0 1742 2061 2052 2041 2032 2021 2057 2037 6 610 100 1430 5 1 6220000 127 0.00 0.00 12 0.08 0.00 0.00 4320 20240621 -52.66 1970 20241226 3.81 2050 0.00 20250213 1990 2.76 20250102 4320 -52.66 20240621 1970 3.81 20241226 0.00 N 478390 100 6 억 15954 N N 0 N 00 N
3 20250221 151404 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 9681980 4741 249.66 2030 2050 2030 2655 1435 2045 2042.18 0.26 0 1722 2061 2052 2041 2032 2021 2057 2037 6 610 100 1430 5 1 6220000 127 0.00 0.00 12 0.08 0.00 0.00 4320 20240621 -52.66 1970 20241226 3.81 2050 0.00 20250213 1990 2.76 20250102 4320 -52.66 20240621 1970 3.81 20241226 0.00 N 478390 100 6 억 15954 N N 0 N 00 N
4 20250221 141405 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 6117560 2993 157.61 2030 2050 2030 2655 1435 2045 2043.96 0.26 0 599 2061 2052 2041 2032 2021 2057 2037 6 610 100 1430 5 1 6220000 127 0.00 0.00 12 0.05 0.00 0.00 4320 20240621 -52.66 1970 20241226 3.81 2050 0.00 20250213 1990 2.76 20250102 4320 -52.66 20240621 1970 3.81 20241226 0.00 N 478390 100 6 억 15954 N N 0 N 00 N
5 20250221 131405 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 4984505 2438 128.38 2030 2050 2030 2655 1435 2045 2044.51 0.26 0 215 2061 2052 2041 2032 2021 2057 2037 6 610 100 1430 5 1 6220000 127 0.00 0.00 12 0.04 0.00 0.00 4320 20240621 -52.66 1970 20241226 3.81 2050 0.00 20250213 1990 2.76 20250102 4320 -52.66 20240621 1970 3.81 20241226 0.00 N 478390 100 6 억 15954 N N 0 N 00 N
6 20250221 121405 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 4984505 2438 128.38 2030 2050 2030 2655 1435 2045 2044.51 0.26 0 215 2061 2052 2041 2032 2021 2057 2037 6 610 100 1430 5 1 6220000 127 0.00 0.00 12 0.04 0.00 0.00 4320 20240621 -52.66 1970 20241226 3.81 2050 0.00 20250213 1990 2.76 20250102 4320 -52.66 20240621 1970 3.81 20241226 0.00 N 478390 100 6 억 15954 N N 0 N 00 N
7 20250221 111400 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 878145 430 22.64 2030 2050 2030 2655 1435 2045 2042.20 0.26 0 185 2061 2052 2041 2032 2021 2057 2037 6 610 100 1430 5 1 6220000 127 0.00 0.00 12 0.01 0.00 0.00 4320 20240621 -52.66 1970 20241226 3.81 2050 0.00 20250213 1990 2.76 20250102 4320 -52.66 20240621 1970 3.81 20241226 0.00 N 478390 100 6 억 15954 N N 0 N 00 N
8 20250221 101403 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 470120 230 12.11 2030 2050 2030 2655 1435 2045 2044.00 0.26 0 0 2061 2052 2041 2032 2021 2057 2037 6 610 100 1430 5 1 6220000 127 0.00 0.00 12 0.00 0.00 0.00 4320 20240621 -52.66 1970 20241226 3.81 2050 0.00 20250213 1990 2.76 20250102 4320 -52.66 20240621 1970 3.81 20241226 0.00 N 478390 100 6 억 15954 N N 0 N 00 N
9 20250221 091406 57 100.00 KOSDAQ 금융 N N N N N 2030 -15 5 -0.73 10150 5 0.26 2030 2030 2030 2655 1435 2045 2030.00 0.26 0 0 2061 2052 2041 2032 2021 2057 2037 6 610 100 1430 5 1 6220000 126 0.00 0.00 12 0.00 0.00 0.00 4320 20240621 -53.01 1970 20241226 3.05 2050 -0.98 20250213 1990 2.01 20250102 4320 -53.01 20240621 1970 3.05 20241226 0.00 N 478390 100 6 억 15954 N N 0 N 00 N
10 20250220 161353 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 3864165 1899 11.86 2030 2050 2030 2655 1435 2045 2034.84 0.26 0 -36 2065 2055 2040 2030 2015 2057 2032 6 610 100 1430 5 1 6220000 127 0.00 0.00 12 0.03 0.00 0.00 4320 20240621 -52.66 1970 20241226 3.81 2050 0.00 20250213 1990 2.76 20250102 4320 -52.66 20240621 1970 3.81 20241226 0.00 N 478390 100 6 억 15990 N N 0 N 00 N
11 20250220 151359 57 100.00 KOSDAQ 금융 N N N N N 2035 -10 5 -0.49 3545295 1743 10.89 2030 2050 2030 2655 1435 2045 2034.02 0.26 0 -2 2065 2055 2040 2030 2015 2057 2032 6 610 100 1430 5 1 6220000 127 0.00 0.00 12 0.03 0.00 0.00 4320 20240621 -52.89 1970 20241226 3.30 2050 0.00 20250213 1990 2.26 20250102 4320 -52.89 20240621 1970 3.30 20241226 0.00 N 478390 100 6 억 15990 N N 0 N 00 N
12 20250220 141358 57 100.00 KOSDAQ 금융 N N N N N 2035 -10 5 -0.49 2613265 1285 8.03 2030 2050 2030 2655 1435 2045 2033.67 0.26 0 -2 2065 2055 2040 2030 2015 2057 2032 6 610 100 1430 5 1 6220000 127 0.00 0.00 12 0.02 0.00 0.00 4320 20240621 -52.89 1970 20241226 3.30 2050 0.00 20250213 1990 2.26 20250102 4320 -52.89 20240621 1970 3.30 20241226 0.00 N 478390 100 6 억 15990 N N 0 N 00 N