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
481890/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
20250221,161401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,4213920,2100,9.74,2000,2010,2000,2605,1405,2005,2006.63,0.27,0,9,2012,2008,2001,1997,1990,2010,1999,6,600,100,1400,5,1,6345000,128,0.00,0.00,12,0.03,0.00,0.00,2780,20240726,-27.70,1953,20241227,2.92,2015,-0.25,20250213,1959,2.60,20250110,2780,-27.70,20240726,1953,2.92,20241227,0.00,N,481890,100,6 억,,17414,N,N,0,N,00,N
20250221,151406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,3763680,1876,8.70,2000,2010,2000,2605,1405,2005,2006.23,0.27,0,9,2012,2008,2001,1997,1990,2010,1999,6,600,100,1400,5,1,6345000,127,0.00,0.00,12,0.03,0.00,0.00,2780,20240726,-27.88,1953,20241227,2.66,2015,-0.50,20250213,1959,2.35,20250110,2780,-27.88,20240726,1953,2.66,20241227,0.00,N,481890,100,6 억,,17414,N,N,0,N,00,N
20250221,141407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,3735610,1862,8.64,2000,2010,2000,2605,1405,2005,2006.24,0.27,0,9,2012,2008,2001,1997,1990,2010,1999,6,600,100,1400,5,1,6345000,128,0.00,0.00,12,0.03,0.00,0.00,2780,20240726,-27.70,1953,20241227,2.92,2015,-0.25,20250213,1959,2.60,20250110,2780,-27.70,20240726,1953,2.92,20241227,0.00,N,481890,100,6 억,,17414,N,N,0,N,00,N
20250221,131406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,3651380,1820,8.44,2000,2010,2000,2605,1405,2005,2006.25,0.27,0,9,2012,2008,2001,1997,1990,2010,1999,6,600,100,1400,5,1,6345000,128,0.00,0.00,12,0.03,0.00,0.00,2780,20240726,-27.70,1953,20241227,2.92,2015,-0.25,20250213,1959,2.60,20250110,2780,-27.70,20240726,1953,2.92,20241227,0.00,N,481890,100,6 억,,17414,N,N,0,N,00,N
20250221,121406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,1607330,803,3.73,2000,2010,2000,2605,1405,2005,2001.66,0.27,0,0,2012,2008,2001,1997,1990,2010,1999,6,600,100,1400,5,1,6345000,128,0.00,0.00,12,0.01,0.00,0.00,2780,20240726,-27.70,1953,20241227,2.92,2015,-0.25,20250213,1959,2.60,20250110,2780,-27.70,20240726,1953,2.92,20241227,0.00,N,481890,100,6 억,,17414,N,N,0,N,00,N
20250221,111402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,1601300,800,3.71,2000,2010,2000,2605,1405,2005,2001.62,0.27,0,0,2012,2008,2001,1997,1990,2010,1999,6,600,100,1400,5,1,6345000,128,0.00,0.00,12,0.01,0.00,0.00,2780,20240726,-27.70,1953,20241227,2.92,2015,-0.25,20250213,1959,2.60,20250110,2780,-27.70,20240726,1953,2.92,20241227,0.00,N,481890,100,6 억,,17414,N,N,0,N,00,N
20250221,101405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,102055,51,0.24,2000,2005,2000,2605,1405,2005,2001.08,0.27,0,0,2012,2008,2001,1997,1990,2010,1999,6,600,100,1400,5,1,6345000,127,0.00,0.00,12,0.00,0.00,0.00,2780,20240726,-27.88,1953,20241227,2.66,2015,-0.50,20250213,1959,2.35,20250110,2780,-27.88,20240726,1953,2.66,20241227,0.00,N,481890,100,6 억,,17414,N,N,0,N,00,N
20250221,091407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,0,0,0.00,0,0,0,2605,1405,2005,0.00,0.27,0,0,2012,2008,2001,1997,1990,2010,1999,6,600,100,1400,5,1,6345000,127,0.00,0.00,12,0.00,0.00,0.00,2780,20240726,-27.88,1953,20241227,2.66,2015,-0.50,20250213,1959,2.35,20250110,2780,-27.88,20240726,1953,2.66,20241227,0.00,N,481890,100,6 억,,17414,N,N,0,N,00,N
20250220,161354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,43057682,21553,236.30,2000,2005,1994,2605,1405,2005,1997.76,0.27,0,-14,2013,2008,2000,1995,1987,2011,1998,6,600,100,1400,5,1,6345000,127,0.00,0.00,12,0.34,0.00,0.00,2780,20240726,-27.88,1953,20241227,2.66,2015,-0.50,20250213,1959,2.35,20250110,2780,-27.88,20240726,1953,2.66,20241227,0.00,N,481890,100,6 억,,17428,N,N,0,N,00,N
20250220,151401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-9,5,-0.45,42442425,21246,232.93,2000,2005,1994,2605,1405,2005,1997.67,0.27,0,-12,2013,2008,2000,1995,1987,2011,1998,6,600,100,1400,1,1,6345000,127,0.00,0.00,12,0.33,0.00,0.00,2780,20240726,-28.20,1953,20241227,2.20,2015,-0.94,20250213,1959,1.89,20250110,2780,-28.20,20240726,1953,2.20,20241227,0.00,N,481890,100,6 억,,17428,N,N,0,N,00,N
20250220,141400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-6,5,-0.30,23835246,11919,130.68,2000,2005,1995,2605,1405,2005,1999.77,0.27,0,-12,2013,2008,2000,1995,1987,2011,1998,6,600,100,1400,1,1,6345000,127,0.00,0.00,12,0.19,0.00,0.00,2780,20240726,-28.09,1953,20241227,2.36,2015,-0.79,20250213,1959,2.04,20250110,2780,-28.09,20240726,1953,2.36,20241227,0.00,N,481890,100,6 억,,17428,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 161401 57 100.00 KOSDAQ 금융 N N N N N 2010 5 2 0.25 4213920 2100 9.74 2000 2010 2000 2605 1405 2005 2006.63 0.27 0 9 2012 2008 2001 1997 1990 2010 1999 6 600 100 1400 5 1 6345000 128 0.00 0.00 12 0.03 0.00 0.00 2780 20240726 -27.70 1953 20241227 2.92 2015 -0.25 20250213 1959 2.60 20250110 2780 -27.70 20240726 1953 2.92 20241227 0.00 N 481890 100 6 억 17414 N N 0 N 00 N
3 20250221 151406 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 3763680 1876 8.70 2000 2010 2000 2605 1405 2005 2006.23 0.27 0 9 2012 2008 2001 1997 1990 2010 1999 6 600 100 1400 5 1 6345000 127 0.00 0.00 12 0.03 0.00 0.00 2780 20240726 -27.88 1953 20241227 2.66 2015 -0.50 20250213 1959 2.35 20250110 2780 -27.88 20240726 1953 2.66 20241227 0.00 N 481890 100 6 억 17414 N N 0 N 00 N
4 20250221 141407 57 100.00 KOSDAQ 금융 N N N N N 2010 5 2 0.25 3735610 1862 8.64 2000 2010 2000 2605 1405 2005 2006.24 0.27 0 9 2012 2008 2001 1997 1990 2010 1999 6 600 100 1400 5 1 6345000 128 0.00 0.00 12 0.03 0.00 0.00 2780 20240726 -27.70 1953 20241227 2.92 2015 -0.25 20250213 1959 2.60 20250110 2780 -27.70 20240726 1953 2.92 20241227 0.00 N 481890 100 6 억 17414 N N 0 N 00 N
5 20250221 131406 57 100.00 KOSDAQ 금융 N N N N N 2010 5 2 0.25 3651380 1820 8.44 2000 2010 2000 2605 1405 2005 2006.25 0.27 0 9 2012 2008 2001 1997 1990 2010 1999 6 600 100 1400 5 1 6345000 128 0.00 0.00 12 0.03 0.00 0.00 2780 20240726 -27.70 1953 20241227 2.92 2015 -0.25 20250213 1959 2.60 20250110 2780 -27.70 20240726 1953 2.92 20241227 0.00 N 481890 100 6 억 17414 N N 0 N 00 N
6 20250221 121406 57 100.00 KOSDAQ 금융 N N N N N 2010 5 2 0.25 1607330 803 3.73 2000 2010 2000 2605 1405 2005 2001.66 0.27 0 0 2012 2008 2001 1997 1990 2010 1999 6 600 100 1400 5 1 6345000 128 0.00 0.00 12 0.01 0.00 0.00 2780 20240726 -27.70 1953 20241227 2.92 2015 -0.25 20250213 1959 2.60 20250110 2780 -27.70 20240726 1953 2.92 20241227 0.00 N 481890 100 6 억 17414 N N 0 N 00 N
7 20250221 111402 57 100.00 KOSDAQ 금융 N N N N N 2010 5 2 0.25 1601300 800 3.71 2000 2010 2000 2605 1405 2005 2001.62 0.27 0 0 2012 2008 2001 1997 1990 2010 1999 6 600 100 1400 5 1 6345000 128 0.00 0.00 12 0.01 0.00 0.00 2780 20240726 -27.70 1953 20241227 2.92 2015 -0.25 20250213 1959 2.60 20250110 2780 -27.70 20240726 1953 2.92 20241227 0.00 N 481890 100 6 억 17414 N N 0 N 00 N
8 20250221 101405 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 102055 51 0.24 2000 2005 2000 2605 1405 2005 2001.08 0.27 0 0 2012 2008 2001 1997 1990 2010 1999 6 600 100 1400 5 1 6345000 127 0.00 0.00 12 0.00 0.00 0.00 2780 20240726 -27.88 1953 20241227 2.66 2015 -0.50 20250213 1959 2.35 20250110 2780 -27.88 20240726 1953 2.66 20241227 0.00 N 481890 100 6 억 17414 N N 0 N 00 N
9 20250221 091407 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 0 0 0.00 0 0 0 2605 1405 2005 0.00 0.27 0 0 2012 2008 2001 1997 1990 2010 1999 6 600 100 1400 5 1 6345000 127 0.00 0.00 12 0.00 0.00 0.00 2780 20240726 -27.88 1953 20241227 2.66 2015 -0.50 20250213 1959 2.35 20250110 2780 -27.88 20240726 1953 2.66 20241227 0.00 N 481890 100 6 억 17414 N N 0 N 00 N
10 20250220 161354 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 43057682 21553 236.30 2000 2005 1994 2605 1405 2005 1997.76 0.27 0 -14 2013 2008 2000 1995 1987 2011 1998 6 600 100 1400 5 1 6345000 127 0.00 0.00 12 0.34 0.00 0.00 2780 20240726 -27.88 1953 20241227 2.66 2015 -0.50 20250213 1959 2.35 20250110 2780 -27.88 20240726 1953 2.66 20241227 0.00 N 481890 100 6 억 17428 N N 0 N 00 N
11 20250220 151401 57 100.00 KOSDAQ 금융 N N N N N 1996 -9 5 -0.45 42442425 21246 232.93 2000 2005 1994 2605 1405 2005 1997.67 0.27 0 -12 2013 2008 2000 1995 1987 2011 1998 6 600 100 1400 1 1 6345000 127 0.00 0.00 12 0.33 0.00 0.00 2780 20240726 -28.20 1953 20241227 2.20 2015 -0.94 20250213 1959 1.89 20250110 2780 -28.20 20240726 1953 2.20 20241227 0.00 N 481890 100 6 억 17428 N N 0 N 00 N
12 20250220 141400 57 100.00 KOSDAQ 금융 N N N N N 1999 -6 5 -0.30 23835246 11919 130.68 2000 2005 1995 2605 1405 2005 1999.77 0.27 0 -12 2013 2008 2000 1995 1987 2011 1998 6 600 100 1400 1 1 6345000 127 0.00 0.00 12 0.19 0.00 0.00 2780 20240726 -28.09 1953 20241227 2.36 2015 -0.79 20250213 1959 2.04 20250110 2780 -28.09 20240726 1953 2.36 20241227 0.00 N 481890 100 6 억 17428 N N 0 N 00 N