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
487830/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
20250221,161404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,22406245,11120,539.02,2015,2015,2010,2610,1410,2010,2014.95,0.00,0,-10,2020,2015,2010,2005,2000,2015,2005,4,600,100,1400,5,1,4350000,88,0.00,0.00,12,0.26,0.00,0.00,2485,20241115,-18.91,1978,20241226,1.87,2015,0.00,20250217,1981,1.72,20250121,2485,-18.91,20241115,1978,1.87,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N
20250221,151409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,22303730,11069,536.55,2015,2015,2010,2610,1410,2010,2014.97,0.00,0,-10,2020,2015,2010,2005,2000,2015,2005,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,0.25,0.00,0.00,2485,20241115,-19.11,1978,20241226,1.62,2015,0.00,20250217,1981,1.46,20250121,2485,-19.11,20241115,1978,1.62,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N
20250221,141410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,2133630,1059,51.33,2015,2015,2010,2610,1410,2010,2014.76,0.00,0,0,2020,2015,2010,2005,2000,2015,2005,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,0.02,0.00,0.00,2485,20241115,-19.11,1978,20241226,1.62,2015,0.00,20250217,1981,1.46,20250121,2485,-19.11,20241115,1978,1.62,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N
20250221,131409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,2113530,1049,50.85,2015,2015,2010,2610,1410,2010,2014.80,0.00,0,0,2020,2015,2010,2005,2000,2015,2005,4,600,100,1400,5,1,4350000,88,0.00,0.00,12,0.02,0.00,0.00,2485,20241115,-18.91,1978,20241226,1.87,2015,0.00,20250217,1981,1.72,20250121,2485,-18.91,20241115,1978,1.87,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N
20250221,121409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,54350,27,1.31,2015,2015,2010,2610,1410,2010,2012.96,0.00,0,0,2020,2015,2010,2005,2000,2015,2005,4,600,100,1400,5,1,4350000,88,0.00,0.00,12,0.00,0.00,0.00,2485,20241115,-18.91,1978,20241226,1.87,2015,0.00,20250217,1981,1.72,20250121,2485,-18.91,20241115,1978,1.87,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N
20250221,111405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,46290,23,1.11,2015,2015,2010,2610,1410,2010,2012.61,0.00,0,0,2020,2015,2010,2005,2000,2015,2005,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,0.00,0.00,0.00,2485,20241115,-19.11,1978,20241226,1.62,2015,0.00,20250217,1981,1.46,20250121,2485,-19.11,20241115,1978,1.62,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N
20250221,101408,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,4030,2,0.10,2015,2015,2015,2610,1410,2010,2015.00,0.00,0,0,2020,2015,2010,2005,2000,2015,2005,4,600,100,1400,5,1,4350000,88,0.00,0.00,12,0.00,0.00,0.00,2485,20241115,-18.91,1978,20241226,1.87,2015,0.00,20250217,1981,1.72,20250121,2485,-18.91,20241115,1978,1.87,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N
20250221,091411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.00,0,0,2020,2015,2010,2005,2000,2015,2005,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,0.00,0.00,0.00,2485,20241115,-19.11,1978,20241226,1.62,2015,-0.25,20250217,1981,1.46,20250121,2485,-19.11,20241115,1978,1.62,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N
20250220,161358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,4146695,2063,51.46,2010,2015,2005,2610,1410,2010,2010.03,0.00,0,0,2013,2011,2008,2006,2003,2012,2007,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,0.05,0.00,0.00,2485,20241115,-19.11,1978,20241226,1.62,2015,0.00,20250217,1981,1.46,20250121,2485,-19.11,20241115,1978,1.62,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N
20250220,151404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,4086320,2033,50.71,2010,2010,2005,2610,1410,2010,2010.00,0.00,0,0,2013,2011,2008,2006,2003,2012,2007,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,0.05,0.00,0.00,2485,20241115,-19.11,1978,20241226,1.62,2015,-0.25,20250217,1981,1.46,20250121,2485,-19.11,20241115,1978,1.62,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N
20250220,141403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,3909440,1945,48.52,2010,2010,2005,2610,1410,2010,2009.99,0.00,0,0,2013,2011,2008,2006,2003,2012,2007,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,0.04,0.00,0.00,2485,20241115,-19.11,1978,20241226,1.62,2015,-0.25,20250217,1981,1.46,20250121,2485,-19.11,20241115,1978,1.62,20241226,0.00,N,487830,100,4 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 161404 57 100.00 KOSDAQ 금융 N N N N N 2015 5 2 0.25 22406245 11120 539.02 2015 2015 2010 2610 1410 2010 2014.95 0.00 0 -10 2020 2015 2010 2005 2000 2015 2005 4 600 100 1400 5 1 4350000 88 0.00 0.00 12 0.26 0.00 0.00 2485 20241115 -18.91 1978 20241226 1.87 2015 0.00 20250217 1981 1.72 20250121 2485 -18.91 20241115 1978 1.87 20241226 0.00 N 487830 100 4 억 0 N N 0 N 00 N
3 20250221 151409 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 22303730 11069 536.55 2015 2015 2010 2610 1410 2010 2014.97 0.00 0 -10 2020 2015 2010 2005 2000 2015 2005 4 600 100 1400 5 1 4350000 87 0.00 0.00 12 0.25 0.00 0.00 2485 20241115 -19.11 1978 20241226 1.62 2015 0.00 20250217 1981 1.46 20250121 2485 -19.11 20241115 1978 1.62 20241226 0.00 N 487830 100 4 억 0 N N 0 N 00 N
4 20250221 141410 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 2133630 1059 51.33 2015 2015 2010 2610 1410 2010 2014.76 0.00 0 0 2020 2015 2010 2005 2000 2015 2005 4 600 100 1400 5 1 4350000 87 0.00 0.00 12 0.02 0.00 0.00 2485 20241115 -19.11 1978 20241226 1.62 2015 0.00 20250217 1981 1.46 20250121 2485 -19.11 20241115 1978 1.62 20241226 0.00 N 487830 100 4 억 0 N N 0 N 00 N
5 20250221 131409 57 100.00 KOSDAQ 금융 N N N N N 2015 5 2 0.25 2113530 1049 50.85 2015 2015 2010 2610 1410 2010 2014.80 0.00 0 0 2020 2015 2010 2005 2000 2015 2005 4 600 100 1400 5 1 4350000 88 0.00 0.00 12 0.02 0.00 0.00 2485 20241115 -18.91 1978 20241226 1.87 2015 0.00 20250217 1981 1.72 20250121 2485 -18.91 20241115 1978 1.87 20241226 0.00 N 487830 100 4 억 0 N N 0 N 00 N
6 20250221 121409 57 100.00 KOSDAQ 금융 N N N N N 2015 5 2 0.25 54350 27 1.31 2015 2015 2010 2610 1410 2010 2012.96 0.00 0 0 2020 2015 2010 2005 2000 2015 2005 4 600 100 1400 5 1 4350000 88 0.00 0.00 12 0.00 0.00 0.00 2485 20241115 -18.91 1978 20241226 1.87 2015 0.00 20250217 1981 1.72 20250121 2485 -18.91 20241115 1978 1.87 20241226 0.00 N 487830 100 4 억 0 N N 0 N 00 N
7 20250221 111405 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 46290 23 1.11 2015 2015 2010 2610 1410 2010 2012.61 0.00 0 0 2020 2015 2010 2005 2000 2015 2005 4 600 100 1400 5 1 4350000 87 0.00 0.00 12 0.00 0.00 0.00 2485 20241115 -19.11 1978 20241226 1.62 2015 0.00 20250217 1981 1.46 20250121 2485 -19.11 20241115 1978 1.62 20241226 0.00 N 487830 100 4 억 0 N N 0 N 00 N
8 20250221 101408 57 100.00 KOSDAQ 금융 N N N N N 2015 5 2 0.25 4030 2 0.10 2015 2015 2015 2610 1410 2010 2015.00 0.00 0 0 2020 2015 2010 2005 2000 2015 2005 4 600 100 1400 5 1 4350000 88 0.00 0.00 12 0.00 0.00 0.00 2485 20241115 -18.91 1978 20241226 1.87 2015 0.00 20250217 1981 1.72 20250121 2485 -18.91 20241115 1978 1.87 20241226 0.00 N 487830 100 4 억 0 N N 0 N 00 N
9 20250221 091411 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 0 0 0.00 0 0 0 2610 1410 2010 0.00 0.00 0 0 2020 2015 2010 2005 2000 2015 2005 4 600 100 1400 5 1 4350000 87 0.00 0.00 12 0.00 0.00 0.00 2485 20241115 -19.11 1978 20241226 1.62 2015 -0.25 20250217 1981 1.46 20250121 2485 -19.11 20241115 1978 1.62 20241226 0.00 N 487830 100 4 억 0 N N 0 N 00 N
10 20250220 161358 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 4146695 2063 51.46 2010 2015 2005 2610 1410 2010 2010.03 0.00 0 0 2013 2011 2008 2006 2003 2012 2007 4 600 100 1400 5 1 4350000 87 0.00 0.00 12 0.05 0.00 0.00 2485 20241115 -19.11 1978 20241226 1.62 2015 0.00 20250217 1981 1.46 20250121 2485 -19.11 20241115 1978 1.62 20241226 0.00 N 487830 100 4 억 0 N N 0 N 00 N
11 20250220 151404 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 4086320 2033 50.71 2010 2010 2005 2610 1410 2010 2010.00 0.00 0 0 2013 2011 2008 2006 2003 2012 2007 4 600 100 1400 5 1 4350000 87 0.00 0.00 12 0.05 0.00 0.00 2485 20241115 -19.11 1978 20241226 1.62 2015 -0.25 20250217 1981 1.46 20250121 2485 -19.11 20241115 1978 1.62 20241226 0.00 N 487830 100 4 억 0 N N 0 N 00 N
12 20250220 141403 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 3909440 1945 48.52 2010 2010 2005 2610 1410 2010 2009.99 0.00 0 0 2013 2011 2008 2006 2003 2012 2007 4 600 100 1400 5 1 4350000 87 0.00 0.00 12 0.04 0.00 0.00 2485 20241115 -19.11 1978 20241226 1.62 2015 -0.25 20250217 1981 1.46 20250121 2485 -19.11 20241115 1978 1.62 20241226 0.00 N 487830 100 4 억 0 N N 0 N 00 N