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
486630/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
20250221,161403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,23069005,11506,33.07,2000,2010,2000,2600,1400,2000,2004.95,0.29,0,-610,2027,2013,2006,1992,1985,2010,1989,5,600,100,1400,5,1,5310000,106,0.00,0.00,12,0.22,0.00,0.00,3085,20240925,-35.01,1950,20241227,2.82,2020,-0.74,20250220,1985,1.01,20250121,3085,-35.01,20240925,1950,2.82,20241227,0.00,N,486630,100,5 억,,15244,N,N,0,N,00,N
20250221,151408,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,22062495,11004,31.63,2000,2010,2000,2600,1400,2000,2004.95,0.29,0,-303,2027,2013,2006,1992,1985,2010,1989,5,600,100,1400,5,1,5310000,106,0.00,0.00,12,0.21,0.00,0.00,3085,20240925,-35.01,1950,20241227,2.82,2020,-0.74,20250220,1985,1.01,20250121,3085,-35.01,20240925,1950,2.82,20241227,0.00,N,486630,100,5 억,,15244,N,N,0,N,00,N
20250221,141409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,22052470,10999,31.61,2000,2010,2000,2600,1400,2000,2004.95,0.29,0,-303,2027,2013,2006,1992,1985,2010,1989,5,600,100,1400,5,1,5310000,106,0.00,0.00,12,0.21,0.00,0.00,3085,20240925,-35.17,1950,20241227,2.56,2020,-0.99,20250220,1985,0.76,20250121,3085,-35.17,20240925,1950,2.56,20241227,0.00,N,486630,100,5 억,,15244,N,N,0,N,00,N
20250221,131408,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,21206460,10577,30.40,2000,2010,2000,2600,1400,2000,2004.96,0.29,0,0,2027,2013,2006,1992,1985,2010,1989,5,600,100,1400,5,1,5310000,106,0.00,0.00,12,0.20,0.00,0.00,3085,20240925,-35.17,1950,20241227,2.56,2020,-0.99,20250220,1985,0.76,20250121,3085,-35.17,20240925,1950,2.56,20241227,0.00,N,486630,100,5 억,,15244,N,N,0,N,00,N
20250221,121408,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,10,2,0.50,21188450,10568,30.37,2000,2010,2000,2600,1400,2000,2004.96,0.29,0,0,2027,2013,2006,1992,1985,2010,1989,5,600,100,1400,5,1,5310000,107,0.00,0.00,12,0.20,0.00,0.00,3085,20240925,-34.85,1950,20241227,3.08,2020,-0.50,20250220,1985,1.26,20250121,3085,-34.85,20240925,1950,3.08,20241227,0.00,N,486630,100,5 억,,15244,N,N,0,N,00,N
20250221,111404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,21150290,10549,30.32,2000,2010,2000,2600,1400,2000,2004.96,0.29,0,0,2027,2013,2006,1992,1985,2010,1989,5,600,100,1400,5,1,5310000,106,0.00,0.00,12,0.20,0.00,0.00,3085,20240925,-35.01,1950,20241227,2.82,2020,-0.74,20250220,1985,1.01,20250121,3085,-35.01,20240925,1950,2.82,20241227,0.00,N,486630,100,5 억,,15244,N,N,0,N,00,N
20250221,101407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,10,2,0.50,410570,205,0.59,2000,2010,2000,2600,1400,2000,2002.78,0.29,0,0,2027,2013,2006,1992,1985,2010,1989,5,600,100,1400,5,1,5310000,107,0.00,0.00,12,0.00,0.00,0.00,3085,20240925,-34.85,1950,20241227,3.08,2020,-0.50,20250220,1985,1.26,20250121,3085,-34.85,20240925,1950,3.08,20241227,0.00,N,486630,100,5 억,,15244,N,N,0,N,00,N
20250221,091409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,200000,100,0.29,2000,2000,2000,2600,1400,2000,2000.00,0.29,0,0,2027,2013,2006,1992,1985,2010,1989,5,600,100,1400,5,1,5310000,106,0.00,0.00,12,0.00,0.00,0.00,3085,20240925,-35.17,1950,20241227,2.56,2020,-0.99,20250220,1985,0.76,20250121,3085,-35.17,20240925,1950,2.56,20241227,0.00,N,486630,100,5 억,,15244,N,N,0,N,00,N
20250220,161356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-10,5,-0.50,69621482,34790,898.27,2010,2020,1999,2610,1410,2010,2001.21,0.28,0,1136,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,5310000,106,0.00,0.00,12,0.66,0.00,0.00,3085,20240925,-35.17,1950,20241227,2.56,2020,-0.99,20250220,1985,0.76,20250121,3085,-35.17,20240925,1950,2.56,20241227,0.00,N,486630,100,5 억,,14634,N,N,0,N,00,N
20250220,151403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-10,5,-0.50,67349472,33654,868.94,2010,2020,1999,2610,1410,2010,2001.23,0.28,0,1626,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,5310000,106,0.00,0.00,12,0.63,0.00,0.00,3085,20240925,-35.17,1950,20241227,2.56,2020,-0.99,20250220,1985,0.76,20250121,3085,-35.17,20240925,1950,2.56,20241227,0.00,N,486630,100,5 억,,14634,N,N,0,N,00,N
20250220,141402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-10,5,-0.50,66697472,33328,860.52,2010,2020,1999,2610,1410,2010,2001.24,0.28,0,1626,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,5310000,106,0.00,0.00,12,0.63,0.00,0.00,3085,20240925,-35.17,1950,20241227,2.56,2020,-0.99,20250220,1985,0.76,20250121,3085,-35.17,20240925,1950,2.56,20241227,0.00,N,486630,100,5 억,,14634,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 161403 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 23069005 11506 33.07 2000 2010 2000 2600 1400 2000 2004.95 0.29 0 -610 2027 2013 2006 1992 1985 2010 1989 5 600 100 1400 5 1 5310000 106 0.00 0.00 12 0.22 0.00 0.00 3085 20240925 -35.01 1950 20241227 2.82 2020 -0.74 20250220 1985 1.01 20250121 3085 -35.01 20240925 1950 2.82 20241227 0.00 N 486630 100 5 억 15244 N N 0 N 00 N
3 20250221 151408 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 22062495 11004 31.63 2000 2010 2000 2600 1400 2000 2004.95 0.29 0 -303 2027 2013 2006 1992 1985 2010 1989 5 600 100 1400 5 1 5310000 106 0.00 0.00 12 0.21 0.00 0.00 3085 20240925 -35.01 1950 20241227 2.82 2020 -0.74 20250220 1985 1.01 20250121 3085 -35.01 20240925 1950 2.82 20241227 0.00 N 486630 100 5 억 15244 N N 0 N 00 N
4 20250221 141409 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 22052470 10999 31.61 2000 2010 2000 2600 1400 2000 2004.95 0.29 0 -303 2027 2013 2006 1992 1985 2010 1989 5 600 100 1400 5 1 5310000 106 0.00 0.00 12 0.21 0.00 0.00 3085 20240925 -35.17 1950 20241227 2.56 2020 -0.99 20250220 1985 0.76 20250121 3085 -35.17 20240925 1950 2.56 20241227 0.00 N 486630 100 5 억 15244 N N 0 N 00 N
5 20250221 131408 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 21206460 10577 30.40 2000 2010 2000 2600 1400 2000 2004.96 0.29 0 0 2027 2013 2006 1992 1985 2010 1989 5 600 100 1400 5 1 5310000 106 0.00 0.00 12 0.20 0.00 0.00 3085 20240925 -35.17 1950 20241227 2.56 2020 -0.99 20250220 1985 0.76 20250121 3085 -35.17 20240925 1950 2.56 20241227 0.00 N 486630 100 5 억 15244 N N 0 N 00 N
6 20250221 121408 57 100.00 KOSDAQ 금융 N N N N N 2010 10 2 0.50 21188450 10568 30.37 2000 2010 2000 2600 1400 2000 2004.96 0.29 0 0 2027 2013 2006 1992 1985 2010 1989 5 600 100 1400 5 1 5310000 107 0.00 0.00 12 0.20 0.00 0.00 3085 20240925 -34.85 1950 20241227 3.08 2020 -0.50 20250220 1985 1.26 20250121 3085 -34.85 20240925 1950 3.08 20241227 0.00 N 486630 100 5 억 15244 N N 0 N 00 N
7 20250221 111404 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 21150290 10549 30.32 2000 2010 2000 2600 1400 2000 2004.96 0.29 0 0 2027 2013 2006 1992 1985 2010 1989 5 600 100 1400 5 1 5310000 106 0.00 0.00 12 0.20 0.00 0.00 3085 20240925 -35.01 1950 20241227 2.82 2020 -0.74 20250220 1985 1.01 20250121 3085 -35.01 20240925 1950 2.82 20241227 0.00 N 486630 100 5 억 15244 N N 0 N 00 N
8 20250221 101407 57 100.00 KOSDAQ 금융 N N N N N 2010 10 2 0.50 410570 205 0.59 2000 2010 2000 2600 1400 2000 2002.78 0.29 0 0 2027 2013 2006 1992 1985 2010 1989 5 600 100 1400 5 1 5310000 107 0.00 0.00 12 0.00 0.00 0.00 3085 20240925 -34.85 1950 20241227 3.08 2020 -0.50 20250220 1985 1.26 20250121 3085 -34.85 20240925 1950 3.08 20241227 0.00 N 486630 100 5 억 15244 N N 0 N 00 N
9 20250221 091409 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 200000 100 0.29 2000 2000 2000 2600 1400 2000 2000.00 0.29 0 0 2027 2013 2006 1992 1985 2010 1989 5 600 100 1400 5 1 5310000 106 0.00 0.00 12 0.00 0.00 0.00 3085 20240925 -35.17 1950 20241227 2.56 2020 -0.99 20250220 1985 0.76 20250121 3085 -35.17 20240925 1950 2.56 20241227 0.00 N 486630 100 5 억 15244 N N 0 N 00 N
10 20250220 161356 57 100.00 KOSDAQ 금융 N N N N N 2000 -10 5 -0.50 69621482 34790 898.27 2010 2020 1999 2610 1410 2010 2001.21 0.28 0 1136 2016 2012 2006 2002 1996 2015 2005 5 600 100 1400 5 1 5310000 106 0.00 0.00 12 0.66 0.00 0.00 3085 20240925 -35.17 1950 20241227 2.56 2020 -0.99 20250220 1985 0.76 20250121 3085 -35.17 20240925 1950 2.56 20241227 0.00 N 486630 100 5 억 14634 N N 0 N 00 N
11 20250220 151403 57 100.00 KOSDAQ 금융 N N N N N 2000 -10 5 -0.50 67349472 33654 868.94 2010 2020 1999 2610 1410 2010 2001.23 0.28 0 1626 2016 2012 2006 2002 1996 2015 2005 5 600 100 1400 5 1 5310000 106 0.00 0.00 12 0.63 0.00 0.00 3085 20240925 -35.17 1950 20241227 2.56 2020 -0.99 20250220 1985 0.76 20250121 3085 -35.17 20240925 1950 2.56 20241227 0.00 N 486630 100 5 억 14634 N N 0 N 00 N
12 20250220 141402 57 100.00 KOSDAQ 금융 N N N N N 2000 -10 5 -0.50 66697472 33328 860.52 2010 2020 1999 2610 1410 2010 2001.24 0.28 0 1626 2016 2012 2006 2002 1996 2015 2005 5 600 100 1400 5 1 5310000 106 0.00 0.00 12 0.63 0.00 0.00 3085 20240925 -35.17 1950 20241227 2.56 2020 -0.99 20250220 1985 0.76 20250121 3085 -35.17 20240925 1950 2.56 20241227 0.00 N 486630 100 5 억 14634 N N 0 N 00 N