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
482680/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,1982,2,2,0.10,31913165,16103,65.19,1976,1983,1976,2570,1386,1980,1981.81,0.00,0,3713,1988,1983,1977,1972,1966,1986,1975,8,590,100,1380,1,1,8215000,163,0.00,0.00,12,0.20,0.00,0.00,3225,20240911,-38.54,1944,20241206,1.95,1992,-0.50,20250103,1952,1.54,20250115,3225,-38.54,20240911,1944,1.95,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20250221,151407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1982,2,2,0.10,31320547,15804,63.98,1976,1983,1976,2570,1386,1980,1981.81,0.00,0,3807,1988,1983,1977,1972,1966,1986,1975,8,590,100,1380,1,1,8215000,163,0.00,0.00,12,0.19,0.00,0.00,3225,20240911,-38.54,1944,20241206,1.95,1992,-0.50,20250103,1952,1.54,20250115,3225,-38.54,20240911,1944,1.95,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20250221,141408,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1983,3,2,0.15,28479631,14371,58.18,1976,1983,1976,2570,1386,1980,1981.74,0.00,0,3781,1988,1983,1977,1972,1966,1986,1975,8,590,100,1380,1,1,8215000,163,0.00,0.00,12,0.17,0.00,0.00,3225,20240911,-38.51,1944,20241206,2.01,1992,-0.45,20250103,1952,1.59,20250115,3225,-38.51,20240911,1944,2.01,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20250221,131407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1983,3,2,0.15,25174636,12704,51.43,1976,1983,1976,2570,1386,1980,1981.63,0.00,0,3634,1988,1983,1977,1972,1966,1986,1975,8,590,100,1380,1,1,8215000,163,0.00,0.00,12,0.15,0.00,0.00,3225,20240911,-38.51,1944,20241206,2.01,1992,-0.45,20250103,1952,1.59,20250115,3225,-38.51,20240911,1944,2.01,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20250221,121407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1982,2,2,0.10,14561203,7349,29.75,1976,1982,1976,2570,1386,1980,1981.39,0.00,0,1195,1988,1983,1977,1972,1966,1986,1975,8,590,100,1380,1,1,8215000,163,0.00,0.00,12,0.09,0.00,0.00,3225,20240911,-38.54,1944,20241206,1.95,1992,-0.50,20250103,1952,1.54,20250115,3225,-38.54,20240911,1944,1.95,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20250221,111403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1981,1,2,0.05,7388345,3730,15.10,1976,1982,1976,2570,1386,1980,1980.79,0.00,0,1061,1988,1983,1977,1972,1966,1986,1975,8,590,100,1380,1,1,8215000,163,0.00,0.00,12,0.05,0.00,0.00,3225,20240911,-38.57,1944,20241206,1.90,1992,-0.55,20250103,1952,1.49,20250115,3225,-38.57,20240911,1944,1.90,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20250221,101406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1981,1,2,0.05,2312464,1168,4.73,1976,1981,1976,2570,1386,1980,1979.85,0.00,0,0,1988,1983,1977,1972,1966,1986,1975,8,590,100,1380,1,1,8215000,163,0.00,0.00,12,0.01,0.00,0.00,3225,20240911,-38.57,1944,20241206,1.90,1992,-0.55,20250103,1952,1.49,20250115,3225,-38.57,20240911,1944,1.90,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20250221,091408,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1980,0,3,0.00,47448,24,0.10,1976,1980,1976,2570,1386,1980,1977.00,0.00,0,0,1988,1983,1977,1972,1966,1986,1975,8,590,100,1380,1,1,8215000,163,0.00,0.00,12,0.00,0.00,0.00,3225,20240911,-38.60,1944,20241206,1.85,1992,-0.60,20250103,1952,1.43,20250115,3225,-38.60,20240911,1944,1.85,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20250220,161355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1980,2,2,0.10,48785127,24703,76.94,1971,1982,1971,2570,1385,1978,1974.87,0.00,0,-20,1985,1981,1976,1972,1967,1983,1974,8,592,100,1380,1,1,8215000,163,0.00,0.00,12,0.30,0.00,0.00,3225,20240911,-38.60,1944,20241206,1.85,1992,-0.60,20250103,1952,1.43,20250115,3225,-38.60,20240911,1944,1.85,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20250220,151402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1973,-5,5,-0.25,47555658,24082,75.01,1971,1982,1971,2570,1385,1978,1974.74,0.00,0,10,1985,1981,1976,1972,1967,1983,1974,8,592,100,1380,1,1,8215000,162,0.00,0.00,12,0.29,0.00,0.00,3225,20240911,-38.82,1944,20241206,1.49,1992,-0.95,20250103,1952,1.08,20250115,3225,-38.82,20240911,1944,1.49,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20250220,141401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1976,-2,5,-0.10,23359484,11815,36.80,1971,1982,1971,2570,1385,1978,1977.10,0.00,0,10,1985,1981,1976,1972,1967,1983,1974,8,592,100,1380,1,1,8215000,162,0.00,0.00,12,0.14,0.00,0.00,3225,20240911,-38.73,1944,20241206,1.65,1992,-0.80,20250103,1952,1.23,20250115,3225,-38.73,20240911,1944,1.65,20241206,0.00,N,482680,100,8 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 161401 57 100.00 KOSDAQ 금융 N N N N N 1982 2 2 0.10 31913165 16103 65.19 1976 1983 1976 2570 1386 1980 1981.81 0.00 0 3713 1988 1983 1977 1972 1966 1986 1975 8 590 100 1380 1 1 8215000 163 0.00 0.00 12 0.20 0.00 0.00 3225 20240911 -38.54 1944 20241206 1.95 1992 -0.50 20250103 1952 1.54 20250115 3225 -38.54 20240911 1944 1.95 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N
3 20250221 151407 57 100.00 KOSDAQ 금융 N N N N N 1982 2 2 0.10 31320547 15804 63.98 1976 1983 1976 2570 1386 1980 1981.81 0.00 0 3807 1988 1983 1977 1972 1966 1986 1975 8 590 100 1380 1 1 8215000 163 0.00 0.00 12 0.19 0.00 0.00 3225 20240911 -38.54 1944 20241206 1.95 1992 -0.50 20250103 1952 1.54 20250115 3225 -38.54 20240911 1944 1.95 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N
4 20250221 141408 57 100.00 KOSDAQ 금융 N N N N N 1983 3 2 0.15 28479631 14371 58.18 1976 1983 1976 2570 1386 1980 1981.74 0.00 0 3781 1988 1983 1977 1972 1966 1986 1975 8 590 100 1380 1 1 8215000 163 0.00 0.00 12 0.17 0.00 0.00 3225 20240911 -38.51 1944 20241206 2.01 1992 -0.45 20250103 1952 1.59 20250115 3225 -38.51 20240911 1944 2.01 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N
5 20250221 131407 57 100.00 KOSDAQ 금융 N N N N N 1983 3 2 0.15 25174636 12704 51.43 1976 1983 1976 2570 1386 1980 1981.63 0.00 0 3634 1988 1983 1977 1972 1966 1986 1975 8 590 100 1380 1 1 8215000 163 0.00 0.00 12 0.15 0.00 0.00 3225 20240911 -38.51 1944 20241206 2.01 1992 -0.45 20250103 1952 1.59 20250115 3225 -38.51 20240911 1944 2.01 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N
6 20250221 121407 57 100.00 KOSDAQ 금융 N N N N N 1982 2 2 0.10 14561203 7349 29.75 1976 1982 1976 2570 1386 1980 1981.39 0.00 0 1195 1988 1983 1977 1972 1966 1986 1975 8 590 100 1380 1 1 8215000 163 0.00 0.00 12 0.09 0.00 0.00 3225 20240911 -38.54 1944 20241206 1.95 1992 -0.50 20250103 1952 1.54 20250115 3225 -38.54 20240911 1944 1.95 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N
7 20250221 111403 57 100.00 KOSDAQ 금융 N N N N N 1981 1 2 0.05 7388345 3730 15.10 1976 1982 1976 2570 1386 1980 1980.79 0.00 0 1061 1988 1983 1977 1972 1966 1986 1975 8 590 100 1380 1 1 8215000 163 0.00 0.00 12 0.05 0.00 0.00 3225 20240911 -38.57 1944 20241206 1.90 1992 -0.55 20250103 1952 1.49 20250115 3225 -38.57 20240911 1944 1.90 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N
8 20250221 101406 57 100.00 KOSDAQ 금융 N N N N N 1981 1 2 0.05 2312464 1168 4.73 1976 1981 1976 2570 1386 1980 1979.85 0.00 0 0 1988 1983 1977 1972 1966 1986 1975 8 590 100 1380 1 1 8215000 163 0.00 0.00 12 0.01 0.00 0.00 3225 20240911 -38.57 1944 20241206 1.90 1992 -0.55 20250103 1952 1.49 20250115 3225 -38.57 20240911 1944 1.90 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N
9 20250221 091408 57 100.00 KOSDAQ 금융 N N N N N 1980 0 3 0.00 47448 24 0.10 1976 1980 1976 2570 1386 1980 1977.00 0.00 0 0 1988 1983 1977 1972 1966 1986 1975 8 590 100 1380 1 1 8215000 163 0.00 0.00 12 0.00 0.00 0.00 3225 20240911 -38.60 1944 20241206 1.85 1992 -0.60 20250103 1952 1.43 20250115 3225 -38.60 20240911 1944 1.85 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N
10 20250220 161355 57 100.00 KOSDAQ 금융 N N N N N 1980 2 2 0.10 48785127 24703 76.94 1971 1982 1971 2570 1385 1978 1974.87 0.00 0 -20 1985 1981 1976 1972 1967 1983 1974 8 592 100 1380 1 1 8215000 163 0.00 0.00 12 0.30 0.00 0.00 3225 20240911 -38.60 1944 20241206 1.85 1992 -0.60 20250103 1952 1.43 20250115 3225 -38.60 20240911 1944 1.85 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N
11 20250220 151402 57 100.00 KOSDAQ 금융 N N N N N 1973 -5 5 -0.25 47555658 24082 75.01 1971 1982 1971 2570 1385 1978 1974.74 0.00 0 10 1985 1981 1976 1972 1967 1983 1974 8 592 100 1380 1 1 8215000 162 0.00 0.00 12 0.29 0.00 0.00 3225 20240911 -38.82 1944 20241206 1.49 1992 -0.95 20250103 1952 1.08 20250115 3225 -38.82 20240911 1944 1.49 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N
12 20250220 141401 57 100.00 KOSDAQ 금융 N N N N N 1976 -2 5 -0.10 23359484 11815 36.80 1971 1982 1971 2570 1385 1978 1977.10 0.00 0 10 1985 1981 1976 1972 1967 1983 1974 8 592 100 1380 1 1 8215000 162 0.00 0.00 12 0.14 0.00 0.00 3225 20240911 -38.73 1944 20241206 1.65 1992 -0.80 20250103 1952 1.23 20250115 3225 -38.73 20240911 1944 1.65 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N