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
489480/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
20250221,161405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,3,2,0.15,42459974,21310,166.34,1991,1996,1990,2585,1393,1990,1992.49,0.06,0,7753,1997,1993,1990,1986,1983,1993,1986,7,595,100,1390,1,1,6600000,132,0.00,0.00,12,0.32,0.00,0.00,4050,20241211,-50.79,1911,20241213,4.29,1996,-0.15,20250221,1925,3.53,20250102,4050,-50.79,20241211,1911,4.29,20241213,0.00,N,489480,100,6 억,,3694,N,N,0,N,00,N
20250221,151410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,3,2,0.15,41652767,20905,163.18,1991,1996,1990,2585,1393,1990,1992.48,0.06,0,8088,1997,1993,1990,1986,1983,1993,1986,7,595,100,1390,1,1,6600000,132,0.00,0.00,12,0.32,0.00,0.00,4050,20241211,-50.79,1911,20241213,4.29,1996,-0.15,20250221,1925,3.53,20250102,4050,-50.79,20241211,1911,4.29,20241213,0.00,N,489480,100,6 억,,3694,N,N,0,N,00,N
20250221,141411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,4,2,0.20,33404843,16769,130.90,1991,1996,1990,2585,1393,1990,1992.06,0.06,0,6091,1997,1993,1990,1986,1983,1993,1986,7,595,100,1390,1,1,6600000,132,0.00,0.00,12,0.25,0.00,0.00,4050,20241211,-50.77,1911,20241213,4.34,1996,-0.10,20250221,1925,3.58,20250102,4050,-50.77,20241211,1911,4.34,20241213,0.00,N,489480,100,6 억,,3694,N,N,0,N,00,N
20250221,131410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,4,2,0.20,28657866,14388,112.31,1991,1996,1990,2585,1393,1990,1991.79,0.06,0,4401,1997,1993,1990,1986,1983,1993,1986,7,595,100,1390,1,1,6600000,132,0.00,0.00,12,0.22,0.00,0.00,4050,20241211,-50.77,1911,20241213,4.34,1996,-0.10,20250221,1925,3.58,20250102,4050,-50.77,20241211,1911,4.34,20241213,0.00,N,489480,100,6 억,,3694,N,N,0,N,00,N
20250221,121410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,3,2,0.15,25289004,12698,99.12,1991,1996,1990,2585,1393,1990,1991.57,0.06,0,2711,1997,1993,1990,1986,1983,1993,1986,7,595,100,1390,1,1,6600000,132,0.00,0.00,12,0.19,0.00,0.00,4050,20241211,-50.79,1911,20241213,4.29,1996,-0.15,20250221,1925,3.53,20250102,4050,-50.79,20241211,1911,4.29,20241213,0.00,N,489480,100,6 억,,3694,N,N,0,N,00,N
20250221,111406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,2,2,0.10,11373462,5710,44.57,1991,1996,1991,2585,1393,1990,1991.85,0.06,0,1193,1997,1993,1990,1986,1983,1993,1986,7,595,100,1390,1,1,6600000,131,0.00,0.00,12,0.09,0.00,0.00,4050,20241211,-50.81,1911,20241213,4.24,1996,-0.20,20250221,1925,3.48,20250102,4050,-50.81,20241211,1911,4.24,20241213,0.00,N,489480,100,6 억,,3694,N,N,0,N,00,N
20250221,101409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,5,2,0.25,4410441,2215,17.29,1991,1996,1991,2585,1393,1990,1991.17,0.06,0,64,1997,1993,1990,1986,1983,1993,1986,7,595,100,1390,1,1,6600000,132,0.00,0.00,12,0.03,0.00,0.00,4050,20241211,-50.74,1911,20241213,4.40,1996,-0.05,20250221,1925,3.64,20250102,4050,-50.74,20241211,1911,4.40,20241213,0.00,N,489480,100,6 억,,3694,N,N,0,N,00,N
20250221,091411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,1,2,0.05,3982,2,0.02,1991,1991,1991,2585,1393,1990,1991.00,0.06,0,0,1997,1993,1990,1986,1983,1993,1986,7,595,100,1390,1,1,6600000,131,0.00,0.00,12,0.00,0.00,0.00,4050,20241211,-50.84,1911,20241213,4.19,1994,-0.15,20250220,1925,3.43,20250102,4050,-50.84,20241211,1911,4.19,20241213,0.00,N,489480,100,6 억,,3694,N,N,0,N,00,N
20250220,161358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,0,3,0.00,25516943,12811,53.01,1990,1994,1987,2585,1393,1990,1991.80,0.05,0,235,1998,1993,1988,1983,1978,1991,1981,7,595,100,1390,1,1,6600000,131,0.00,0.00,12,0.19,0.00,0.00,4050,20241211,-50.86,1911,20241213,4.13,1994,-0.20,20250220,1925,3.38,20250102,4050,-50.86,20241211,1911,4.13,20241213,0.00,N,489480,100,6 억,,3459,N,N,0,N,00,N
20250220,151405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,2,2,0.10,22011573,11051,45.73,1990,1994,1987,2585,1393,1990,1991.82,0.05,0,510,1998,1993,1988,1983,1978,1991,1981,7,595,100,1390,1,1,6600000,131,0.00,0.00,12,0.17,0.00,0.00,4050,20241211,-50.81,1911,20241213,4.24,1994,-0.10,20250220,1925,3.48,20250102,4050,-50.81,20241211,1911,4.24,20241213,0.00,N,489480,100,6 억,,3459,N,N,0,N,00,N
20250220,141404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,3,2,0.15,16201557,8135,33.66,1990,1993,1987,2585,1393,1990,1991.59,0.05,0,199,1998,1993,1988,1983,1978,1991,1981,7,595,100,1390,1,1,6600000,132,0.00,0.00,12,0.12,0.00,0.00,4050,20241211,-50.79,1911,20241213,4.29,1993,0.00,20250219,1925,3.53,20250102,4050,-50.79,20241211,1911,4.29,20241213,0.00,N,489480,100,6 억,,3459,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 161405 57 100.00 KOSDAQ 금융 N N N N N 1993 3 2 0.15 42459974 21310 166.34 1991 1996 1990 2585 1393 1990 1992.49 0.06 0 7753 1997 1993 1990 1986 1983 1993 1986 7 595 100 1390 1 1 6600000 132 0.00 0.00 12 0.32 0.00 0.00 4050 20241211 -50.79 1911 20241213 4.29 1996 -0.15 20250221 1925 3.53 20250102 4050 -50.79 20241211 1911 4.29 20241213 0.00 N 489480 100 6 억 3694 N N 0 N 00 N
3 20250221 151410 57 100.00 KOSDAQ 금융 N N N N N 1993 3 2 0.15 41652767 20905 163.18 1991 1996 1990 2585 1393 1990 1992.48 0.06 0 8088 1997 1993 1990 1986 1983 1993 1986 7 595 100 1390 1 1 6600000 132 0.00 0.00 12 0.32 0.00 0.00 4050 20241211 -50.79 1911 20241213 4.29 1996 -0.15 20250221 1925 3.53 20250102 4050 -50.79 20241211 1911 4.29 20241213 0.00 N 489480 100 6 억 3694 N N 0 N 00 N
4 20250221 141411 57 100.00 KOSDAQ 금융 N N N N N 1994 4 2 0.20 33404843 16769 130.90 1991 1996 1990 2585 1393 1990 1992.06 0.06 0 6091 1997 1993 1990 1986 1983 1993 1986 7 595 100 1390 1 1 6600000 132 0.00 0.00 12 0.25 0.00 0.00 4050 20241211 -50.77 1911 20241213 4.34 1996 -0.10 20250221 1925 3.58 20250102 4050 -50.77 20241211 1911 4.34 20241213 0.00 N 489480 100 6 억 3694 N N 0 N 00 N
5 20250221 131410 57 100.00 KOSDAQ 금융 N N N N N 1994 4 2 0.20 28657866 14388 112.31 1991 1996 1990 2585 1393 1990 1991.79 0.06 0 4401 1997 1993 1990 1986 1983 1993 1986 7 595 100 1390 1 1 6600000 132 0.00 0.00 12 0.22 0.00 0.00 4050 20241211 -50.77 1911 20241213 4.34 1996 -0.10 20250221 1925 3.58 20250102 4050 -50.77 20241211 1911 4.34 20241213 0.00 N 489480 100 6 억 3694 N N 0 N 00 N
6 20250221 121410 57 100.00 KOSDAQ 금융 N N N N N 1993 3 2 0.15 25289004 12698 99.12 1991 1996 1990 2585 1393 1990 1991.57 0.06 0 2711 1997 1993 1990 1986 1983 1993 1986 7 595 100 1390 1 1 6600000 132 0.00 0.00 12 0.19 0.00 0.00 4050 20241211 -50.79 1911 20241213 4.29 1996 -0.15 20250221 1925 3.53 20250102 4050 -50.79 20241211 1911 4.29 20241213 0.00 N 489480 100 6 억 3694 N N 0 N 00 N
7 20250221 111406 57 100.00 KOSDAQ 금융 N N N N N 1992 2 2 0.10 11373462 5710 44.57 1991 1996 1991 2585 1393 1990 1991.85 0.06 0 1193 1997 1993 1990 1986 1983 1993 1986 7 595 100 1390 1 1 6600000 131 0.00 0.00 12 0.09 0.00 0.00 4050 20241211 -50.81 1911 20241213 4.24 1996 -0.20 20250221 1925 3.48 20250102 4050 -50.81 20241211 1911 4.24 20241213 0.00 N 489480 100 6 억 3694 N N 0 N 00 N
8 20250221 101409 57 100.00 KOSDAQ 금융 N N N N N 1995 5 2 0.25 4410441 2215 17.29 1991 1996 1991 2585 1393 1990 1991.17 0.06 0 64 1997 1993 1990 1986 1983 1993 1986 7 595 100 1390 1 1 6600000 132 0.00 0.00 12 0.03 0.00 0.00 4050 20241211 -50.74 1911 20241213 4.40 1996 -0.05 20250221 1925 3.64 20250102 4050 -50.74 20241211 1911 4.40 20241213 0.00 N 489480 100 6 억 3694 N N 0 N 00 N
9 20250221 091411 57 100.00 KOSDAQ 금융 N N N N N 1991 1 2 0.05 3982 2 0.02 1991 1991 1991 2585 1393 1990 1991.00 0.06 0 0 1997 1993 1990 1986 1983 1993 1986 7 595 100 1390 1 1 6600000 131 0.00 0.00 12 0.00 0.00 0.00 4050 20241211 -50.84 1911 20241213 4.19 1994 -0.15 20250220 1925 3.43 20250102 4050 -50.84 20241211 1911 4.19 20241213 0.00 N 489480 100 6 억 3694 N N 0 N 00 N
10 20250220 161358 57 100.00 KOSDAQ 금융 N N N N N 1990 0 3 0.00 25516943 12811 53.01 1990 1994 1987 2585 1393 1990 1991.80 0.05 0 235 1998 1993 1988 1983 1978 1991 1981 7 595 100 1390 1 1 6600000 131 0.00 0.00 12 0.19 0.00 0.00 4050 20241211 -50.86 1911 20241213 4.13 1994 -0.20 20250220 1925 3.38 20250102 4050 -50.86 20241211 1911 4.13 20241213 0.00 N 489480 100 6 억 3459 N N 0 N 00 N
11 20250220 151405 57 100.00 KOSDAQ 금융 N N N N N 1992 2 2 0.10 22011573 11051 45.73 1990 1994 1987 2585 1393 1990 1991.82 0.05 0 510 1998 1993 1988 1983 1978 1991 1981 7 595 100 1390 1 1 6600000 131 0.00 0.00 12 0.17 0.00 0.00 4050 20241211 -50.81 1911 20241213 4.24 1994 -0.10 20250220 1925 3.48 20250102 4050 -50.81 20241211 1911 4.24 20241213 0.00 N 489480 100 6 억 3459 N N 0 N 00 N
12 20250220 141404 57 100.00 KOSDAQ 금융 N N N N N 1993 3 2 0.15 16201557 8135 33.66 1990 1993 1987 2585 1393 1990 1991.59 0.05 0 199 1998 1993 1988 1983 1978 1991 1981 7 595 100 1390 1 1 6600000 132 0.00 0.00 12 0.12 0.00 0.00 4050 20241211 -50.79 1911 20241213 4.29 1993 0.00 20250219 1925 3.53 20250102 4050 -50.79 20241211 1911 4.29 20241213 0.00 N 489480 100 6 억 3459 N N 0 N 00 N