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
489210/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,2010,5,2,0.25,10093510,5041,60.46,2000,2010,2000,2605,1405,2005,2002.28,0.05,0,-219,2009,2007,2003,2001,1997,2008,2002,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.10,0.00,0.00,5380,20241121,-62.64,1952,20241230,2.97,2015,-0.25,20250212,1960,2.55,20250124,5380,-62.64,20241121,1952,2.97,20241230,0.00,N,489210,100,5 억,,2770,N,N,0,N,00,N
20250221,151410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,10053310,5021,60.22,2000,2010,2000,2605,1405,2005,2002.25,0.05,0,-219,2009,2007,2003,2001,1997,2008,2002,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.10,0.00,0.00,5380,20241121,-62.64,1952,20241230,2.97,2015,-0.25,20250212,1960,2.55,20250124,5380,-62.64,20241121,1952,2.97,20241230,0.00,N,489210,100,5 억,,2770,N,N,0,N,00,N
20250221,141411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,7873325,3933,47.17,2000,2005,2000,2605,1405,2005,2001.86,0.05,0,-249,2009,2007,2003,2001,1997,2008,2002,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.08,0.00,0.00,5380,20241121,-62.83,1952,20241230,2.46,2015,-0.74,20250212,1960,2.04,20250124,5380,-62.83,20241121,1952,2.46,20241230,0.00,N,489210,100,5 억,,2770,N,N,0,N,00,N
20250221,131410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,7629300,3811,45.71,2000,2005,2000,2605,1405,2005,2001.92,0.05,0,-249,2009,2007,2003,2001,1997,2008,2002,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.07,0.00,0.00,5380,20241121,-62.73,1952,20241230,2.72,2015,-0.50,20250212,1960,2.30,20250124,5380,-62.73,20241121,1952,2.72,20241230,0.00,N,489210,100,5 억,,2770,N,N,0,N,00,N
20250221,121410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,6531280,3262,39.12,2000,2005,2000,2605,1405,2005,2002.23,0.05,0,-249,2009,2007,2003,2001,1997,2008,2002,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.06,0.00,0.00,5380,20241121,-62.73,1952,20241230,2.72,2015,-0.50,20250212,1960,2.30,20250124,5380,-62.73,20241121,1952,2.72,20241230,0.00,N,489210,100,5 억,,2770,N,N,0,N,00,N
20250221,111406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,4522270,2260,27.10,2000,2005,2000,2605,1405,2005,2001.00,0.05,0,-249,2009,2007,2003,2001,1997,2008,2002,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.04,0.00,0.00,5380,20241121,-62.73,1952,20241230,2.72,2015,-0.50,20250212,1960,2.30,20250124,5380,-62.73,20241121,1952,2.72,20241230,0.00,N,489210,100,5 억,,2770,N,N,0,N,00,N
20250221,101409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,3816510,1908,22.88,2000,2005,2000,2605,1405,2005,2000.27,0.05,0,-541,2009,2007,2003,2001,1997,2008,2002,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.04,0.00,0.00,5380,20241121,-62.73,1952,20241230,2.72,2015,-0.50,20250212,1960,2.30,20250124,5380,-62.73,20241121,1952,2.72,20241230,0.00,N,489210,100,5 억,,2770,N,N,0,N,00,N
20250221,091411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,1038000,519,6.22,2000,2000,2000,2605,1405,2005,2000.00,0.05,0,-519,2009,2007,2003,2001,1997,2008,2002,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.01,0.00,0.00,5380,20241121,-62.83,1952,20241230,2.46,2015,-0.74,20250212,1960,2.04,20250124,5380,-62.83,20241121,1952,2.46,20241230,0.00,N,489210,100,5 억,,2770,N,N,0,N,00,N
20250220,161358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,16679617,8338,21.04,2000,2005,1999,2605,1405,2005,2000.43,0.05,0,-38,2015,2009,2004,1998,1993,2013,2002,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.16,0.00,0.00,5380,20241121,-62.73,1952,20241230,2.72,2015,-0.50,20250212,1960,2.30,20250124,5380,-62.73,20241121,1952,2.72,20241230,0.00,N,489210,100,5 억,,2808,N,N,0,N,00,N
20250220,151405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,16675607,8336,21.04,2000,2005,1999,2605,1405,2005,2000.43,0.05,0,-38,2015,2009,2004,1998,1993,2013,2002,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.16,0.00,0.00,5380,20241121,-62.83,1952,20241230,2.46,2015,-0.74,20250212,1960,2.04,20250124,5380,-62.83,20241121,1952,2.46,20241230,0.00,N,489210,100,5 억,,2808,N,N,0,N,00,N
20250220,141404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,16069582,8033,20.27,2000,2005,1999,2605,1405,2005,2000.45,0.05,0,-43,2015,2009,2004,1998,1993,2013,2002,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.16,0.00,0.00,5380,20241121,-62.83,1952,20241230,2.46,2015,-0.74,20250212,1960,2.04,20250124,5380,-62.83,20241121,1952,2.46,20241230,0.00,N,489210,100,5 억,,2808,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 2010 5 2 0.25 10093510 5041 60.46 2000 2010 2000 2605 1405 2005 2002.28 0.05 0 -219 2009 2007 2003 2001 1997 2008 2002 5 600 100 1400 5 1 5180000 104 0.00 0.00 12 0.10 0.00 0.00 5380 20241121 -62.64 1952 20241230 2.97 2015 -0.25 20250212 1960 2.55 20250124 5380 -62.64 20241121 1952 2.97 20241230 0.00 N 489210 100 5 억 2770 N N 0 N 00 N
3 20250221 151410 57 100.00 KOSDAQ 금융 N N N N N 2010 5 2 0.25 10053310 5021 60.22 2000 2010 2000 2605 1405 2005 2002.25 0.05 0 -219 2009 2007 2003 2001 1997 2008 2002 5 600 100 1400 5 1 5180000 104 0.00 0.00 12 0.10 0.00 0.00 5380 20241121 -62.64 1952 20241230 2.97 2015 -0.25 20250212 1960 2.55 20250124 5380 -62.64 20241121 1952 2.97 20241230 0.00 N 489210 100 5 억 2770 N N 0 N 00 N
4 20250221 141411 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 7873325 3933 47.17 2000 2005 2000 2605 1405 2005 2001.86 0.05 0 -249 2009 2007 2003 2001 1997 2008 2002 5 600 100 1400 5 1 5180000 104 0.00 0.00 12 0.08 0.00 0.00 5380 20241121 -62.83 1952 20241230 2.46 2015 -0.74 20250212 1960 2.04 20250124 5380 -62.83 20241121 1952 2.46 20241230 0.00 N 489210 100 5 억 2770 N N 0 N 00 N
5 20250221 131410 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 7629300 3811 45.71 2000 2005 2000 2605 1405 2005 2001.92 0.05 0 -249 2009 2007 2003 2001 1997 2008 2002 5 600 100 1400 5 1 5180000 104 0.00 0.00 12 0.07 0.00 0.00 5380 20241121 -62.73 1952 20241230 2.72 2015 -0.50 20250212 1960 2.30 20250124 5380 -62.73 20241121 1952 2.72 20241230 0.00 N 489210 100 5 억 2770 N N 0 N 00 N
6 20250221 121410 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 6531280 3262 39.12 2000 2005 2000 2605 1405 2005 2002.23 0.05 0 -249 2009 2007 2003 2001 1997 2008 2002 5 600 100 1400 5 1 5180000 104 0.00 0.00 12 0.06 0.00 0.00 5380 20241121 -62.73 1952 20241230 2.72 2015 -0.50 20250212 1960 2.30 20250124 5380 -62.73 20241121 1952 2.72 20241230 0.00 N 489210 100 5 억 2770 N N 0 N 00 N
7 20250221 111406 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 4522270 2260 27.10 2000 2005 2000 2605 1405 2005 2001.00 0.05 0 -249 2009 2007 2003 2001 1997 2008 2002 5 600 100 1400 5 1 5180000 104 0.00 0.00 12 0.04 0.00 0.00 5380 20241121 -62.73 1952 20241230 2.72 2015 -0.50 20250212 1960 2.30 20250124 5380 -62.73 20241121 1952 2.72 20241230 0.00 N 489210 100 5 억 2770 N N 0 N 00 N
8 20250221 101409 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 3816510 1908 22.88 2000 2005 2000 2605 1405 2005 2000.27 0.05 0 -541 2009 2007 2003 2001 1997 2008 2002 5 600 100 1400 5 1 5180000 104 0.00 0.00 12 0.04 0.00 0.00 5380 20241121 -62.73 1952 20241230 2.72 2015 -0.50 20250212 1960 2.30 20250124 5380 -62.73 20241121 1952 2.72 20241230 0.00 N 489210 100 5 억 2770 N N 0 N 00 N
9 20250221 091411 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 1038000 519 6.22 2000 2000 2000 2605 1405 2005 2000.00 0.05 0 -519 2009 2007 2003 2001 1997 2008 2002 5 600 100 1400 5 1 5180000 104 0.00 0.00 12 0.01 0.00 0.00 5380 20241121 -62.83 1952 20241230 2.46 2015 -0.74 20250212 1960 2.04 20250124 5380 -62.83 20241121 1952 2.46 20241230 0.00 N 489210 100 5 억 2770 N N 0 N 00 N
10 20250220 161358 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 16679617 8338 21.04 2000 2005 1999 2605 1405 2005 2000.43 0.05 0 -38 2015 2009 2004 1998 1993 2013 2002 5 600 100 1400 5 1 5180000 104 0.00 0.00 12 0.16 0.00 0.00 5380 20241121 -62.73 1952 20241230 2.72 2015 -0.50 20250212 1960 2.30 20250124 5380 -62.73 20241121 1952 2.72 20241230 0.00 N 489210 100 5 억 2808 N N 0 N 00 N
11 20250220 151405 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 16675607 8336 21.04 2000 2005 1999 2605 1405 2005 2000.43 0.05 0 -38 2015 2009 2004 1998 1993 2013 2002 5 600 100 1400 5 1 5180000 104 0.00 0.00 12 0.16 0.00 0.00 5380 20241121 -62.83 1952 20241230 2.46 2015 -0.74 20250212 1960 2.04 20250124 5380 -62.83 20241121 1952 2.46 20241230 0.00 N 489210 100 5 억 2808 N N 0 N 00 N
12 20250220 141404 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 16069582 8033 20.27 2000 2005 1999 2605 1405 2005 2000.45 0.05 0 -43 2015 2009 2004 1998 1993 2013 2002 5 600 100 1400 5 1 5180000 104 0.00 0.00 12 0.16 0.00 0.00 5380 20241121 -62.83 1952 20241230 2.46 2015 -0.74 20250212 1960 2.04 20250124 5380 -62.83 20241121 1952 2.46 20241230 0.00 N 489210 100 5 억 2808 N N 0 N 00 N