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
479880/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
20250221,161400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,1324505,654,26.54,2030,2030,2015,2635,1425,2030,2025.24,0.29,0,0,2043,2036,2023,2016,2003,2040,2020,7,605,100,1420,5,1,6870000,139,0.00,0.00,12,0.01,0.00,0.00,3275,20240626,-38.02,1978,20241226,2.63,2035,-0.25,20250217,1983,2.37,20250115,3275,-38.02,20240626,1978,2.63,20241226,0.00,N,479880,100,6 억,,19699,N,N,0,N,00,N
20250221,151405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,1068725,528,21.43,2030,2030,2015,2635,1425,2030,2024.10,0.29,0,0,2043,2036,2023,2016,2003,2040,2020,7,605,100,1420,5,1,6870000,139,0.00,0.00,12,0.01,0.00,0.00,3275,20240626,-38.02,1978,20241226,2.63,2035,-0.25,20250217,1983,2.37,20250115,3275,-38.02,20240626,1978,2.63,20241226,0.00,N,479880,100,6 억,,19699,N,N,0,N,00,N
20250221,141406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-15,5,-0.74,914855,452,18.34,2030,2030,2015,2635,1425,2030,2024.02,0.29,0,0,2043,2036,2023,2016,2003,2040,2020,7,605,100,1420,5,1,6870000,138,0.00,0.00,12,0.01,0.00,0.00,3275,20240626,-38.47,1978,20241226,1.87,2035,-0.98,20250217,1983,1.61,20250115,3275,-38.47,20240626,1978,1.87,20241226,0.00,N,479880,100,6 억,,19699,N,N,0,N,00,N
20250221,131406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,852125,421,17.09,2030,2030,2015,2635,1425,2030,2024.05,0.29,0,0,2043,2036,2023,2016,2003,2040,2020,7,605,100,1420,5,1,6870000,139,0.00,0.00,12,0.01,0.00,0.00,3275,20240626,-38.17,1978,20241226,2.38,2035,-0.49,20250217,1983,2.12,20250115,3275,-38.17,20240626,1978,2.38,20241226,0.00,N,479880,100,6 억,,19699,N,N,0,N,00,N
20250221,121406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,852125,421,17.09,2030,2030,2015,2635,1425,2030,2024.05,0.29,0,0,2043,2036,2023,2016,2003,2040,2020,7,605,100,1420,5,1,6870000,139,0.00,0.00,12,0.01,0.00,0.00,3275,20240626,-38.17,1978,20241226,2.38,2035,-0.49,20250217,1983,2.12,20250115,3275,-38.17,20240626,1978,2.38,20241226,0.00,N,479880,100,6 억,,19699,N,N,0,N,00,N
20250221,111402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,630245,311,12.62,2030,2030,2015,2635,1425,2030,2026.51,0.29,0,0,2043,2036,2023,2016,2003,2040,2020,7,605,100,1420,5,1,6870000,139,0.00,0.00,12,0.00,0.00,0.00,3275,20240626,-38.02,1978,20241226,2.63,2035,-0.25,20250217,1983,2.37,20250115,3275,-38.02,20240626,1978,2.63,20241226,0.00,N,479880,100,6 억,,19699,N,N,0,N,00,N
20250221,101405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,4060,2,0.08,2030,2030,2030,2635,1425,2030,2030.00,0.29,0,0,2043,2036,2023,2016,2003,2040,2020,7,605,100,1420,5,1,6870000,139,0.00,0.00,12,0.00,0.00,0.00,3275,20240626,-38.02,1978,20241226,2.63,2035,-0.25,20250217,1983,2.37,20250115,3275,-38.02,20240626,1978,2.63,20241226,0.00,N,479880,100,6 억,,19699,N,N,0,N,00,N
20250221,091407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,0,0,0.00,0,0,0,2635,1425,2030,0.00,0.29,0,0,2043,2036,2023,2016,2003,2040,2020,7,605,100,1420,5,1,6870000,139,0.00,0.00,12,0.00,0.00,0.00,3275,20240626,-38.02,1978,20241226,2.63,2035,-0.25,20250217,1983,2.37,20250115,3275,-38.02,20240626,1978,2.63,20241226,0.00,N,479880,100,6 억,,19699,N,N,0,N,00,N
20250220,161354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,4963015,2464,18.45,2015,2030,2010,2635,1425,2030,2014.21,0.29,0,-39,2046,2037,2026,2017,2006,2042,2022,7,605,100,1420,5,1,6870000,139,0.00,0.00,12,0.04,0.00,0.00,3275,20240626,-38.02,1978,20241226,2.63,2035,-0.25,20250217,1983,2.37,20250115,3275,-38.02,20240626,1978,2.63,20241226,0.00,N,479880,100,6 억,,19728,N,N,0,N,00,N
20250220,151400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-15,5,-0.74,4202075,2089,15.64,2015,2030,2010,2635,1425,2030,2011.52,0.29,0,-10,2046,2037,2026,2017,2006,2042,2022,7,605,100,1420,5,1,6870000,138,0.00,0.00,12,0.03,0.00,0.00,3275,20240626,-38.47,1978,20241226,1.87,2035,-0.98,20250217,1983,1.61,20250115,3275,-38.47,20240626,1978,1.87,20241226,0.00,N,479880,100,6 억,,19728,N,N,0,N,00,N
20250220,141359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-20,5,-0.99,3528075,1754,13.13,2015,2030,2010,2635,1425,2030,2011.45,0.29,0,-10,2046,2037,2026,2017,2006,2042,2022,7,605,100,1420,5,1,6870000,138,0.00,0.00,12,0.03,0.00,0.00,3275,20240626,-38.63,1978,20241226,1.62,2035,-1.23,20250217,1983,1.36,20250115,3275,-38.63,20240626,1978,1.62,20241226,0.00,N,479880,100,6 억,,19728,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 161400 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 1324505 654 26.54 2030 2030 2015 2635 1425 2030 2025.24 0.29 0 0 2043 2036 2023 2016 2003 2040 2020 7 605 100 1420 5 1 6870000 139 0.00 0.00 12 0.01 0.00 0.00 3275 20240626 -38.02 1978 20241226 2.63 2035 -0.25 20250217 1983 2.37 20250115 3275 -38.02 20240626 1978 2.63 20241226 0.00 N 479880 100 6 억 19699 N N 0 N 00 N
3 20250221 151405 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 1068725 528 21.43 2030 2030 2015 2635 1425 2030 2024.10 0.29 0 0 2043 2036 2023 2016 2003 2040 2020 7 605 100 1420 5 1 6870000 139 0.00 0.00 12 0.01 0.00 0.00 3275 20240626 -38.02 1978 20241226 2.63 2035 -0.25 20250217 1983 2.37 20250115 3275 -38.02 20240626 1978 2.63 20241226 0.00 N 479880 100 6 억 19699 N N 0 N 00 N
4 20250221 141406 57 100.00 KOSDAQ 금융 N N N N N 2015 -15 5 -0.74 914855 452 18.34 2030 2030 2015 2635 1425 2030 2024.02 0.29 0 0 2043 2036 2023 2016 2003 2040 2020 7 605 100 1420 5 1 6870000 138 0.00 0.00 12 0.01 0.00 0.00 3275 20240626 -38.47 1978 20241226 1.87 2035 -0.98 20250217 1983 1.61 20250115 3275 -38.47 20240626 1978 1.87 20241226 0.00 N 479880 100 6 억 19699 N N 0 N 00 N
5 20250221 131406 57 100.00 KOSDAQ 금융 N N N N N 2025 -5 5 -0.25 852125 421 17.09 2030 2030 2015 2635 1425 2030 2024.05 0.29 0 0 2043 2036 2023 2016 2003 2040 2020 7 605 100 1420 5 1 6870000 139 0.00 0.00 12 0.01 0.00 0.00 3275 20240626 -38.17 1978 20241226 2.38 2035 -0.49 20250217 1983 2.12 20250115 3275 -38.17 20240626 1978 2.38 20241226 0.00 N 479880 100 6 억 19699 N N 0 N 00 N
6 20250221 121406 57 100.00 KOSDAQ 금융 N N N N N 2025 -5 5 -0.25 852125 421 17.09 2030 2030 2015 2635 1425 2030 2024.05 0.29 0 0 2043 2036 2023 2016 2003 2040 2020 7 605 100 1420 5 1 6870000 139 0.00 0.00 12 0.01 0.00 0.00 3275 20240626 -38.17 1978 20241226 2.38 2035 -0.49 20250217 1983 2.12 20250115 3275 -38.17 20240626 1978 2.38 20241226 0.00 N 479880 100 6 억 19699 N N 0 N 00 N
7 20250221 111402 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 630245 311 12.62 2030 2030 2015 2635 1425 2030 2026.51 0.29 0 0 2043 2036 2023 2016 2003 2040 2020 7 605 100 1420 5 1 6870000 139 0.00 0.00 12 0.00 0.00 0.00 3275 20240626 -38.02 1978 20241226 2.63 2035 -0.25 20250217 1983 2.37 20250115 3275 -38.02 20240626 1978 2.63 20241226 0.00 N 479880 100 6 억 19699 N N 0 N 00 N
8 20250221 101405 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 4060 2 0.08 2030 2030 2030 2635 1425 2030 2030.00 0.29 0 0 2043 2036 2023 2016 2003 2040 2020 7 605 100 1420 5 1 6870000 139 0.00 0.00 12 0.00 0.00 0.00 3275 20240626 -38.02 1978 20241226 2.63 2035 -0.25 20250217 1983 2.37 20250115 3275 -38.02 20240626 1978 2.63 20241226 0.00 N 479880 100 6 억 19699 N N 0 N 00 N
9 20250221 091407 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 0 0 0.00 0 0 0 2635 1425 2030 0.00 0.29 0 0 2043 2036 2023 2016 2003 2040 2020 7 605 100 1420 5 1 6870000 139 0.00 0.00 12 0.00 0.00 0.00 3275 20240626 -38.02 1978 20241226 2.63 2035 -0.25 20250217 1983 2.37 20250115 3275 -38.02 20240626 1978 2.63 20241226 0.00 N 479880 100 6 억 19699 N N 0 N 00 N
10 20250220 161354 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 4963015 2464 18.45 2015 2030 2010 2635 1425 2030 2014.21 0.29 0 -39 2046 2037 2026 2017 2006 2042 2022 7 605 100 1420 5 1 6870000 139 0.00 0.00 12 0.04 0.00 0.00 3275 20240626 -38.02 1978 20241226 2.63 2035 -0.25 20250217 1983 2.37 20250115 3275 -38.02 20240626 1978 2.63 20241226 0.00 N 479880 100 6 억 19728 N N 0 N 00 N
11 20250220 151400 57 100.00 KOSDAQ 금융 N N N N N 2015 -15 5 -0.74 4202075 2089 15.64 2015 2030 2010 2635 1425 2030 2011.52 0.29 0 -10 2046 2037 2026 2017 2006 2042 2022 7 605 100 1420 5 1 6870000 138 0.00 0.00 12 0.03 0.00 0.00 3275 20240626 -38.47 1978 20241226 1.87 2035 -0.98 20250217 1983 1.61 20250115 3275 -38.47 20240626 1978 1.87 20241226 0.00 N 479880 100 6 억 19728 N N 0 N 00 N
12 20250220 141359 57 100.00 KOSDAQ 금융 N N N N N 2010 -20 5 -0.99 3528075 1754 13.13 2015 2030 2010 2635 1425 2030 2011.45 0.29 0 -10 2046 2037 2026 2017 2006 2042 2022 7 605 100 1420 5 1 6870000 138 0.00 0.00 12 0.03 0.00 0.00 3275 20240626 -38.63 1978 20241226 1.62 2035 -1.23 20250217 1983 1.36 20250115 3275 -38.63 20240626 1978 1.62 20241226 0.00 N 479880 100 6 억 19728 N N 0 N 00 N