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
492220/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,1989,5,2,0.25,53766473,27053,42.74,1989,1991,1983,2575,1389,1984,1987.45,1.49,0,-6409,1994,1988,1986,1980,1978,1988,1980,6,591,100,1380,1,1,6210000,124,0.00,0.00,12,0.44,0.00,0.00,3100,20241212,-35.84,1906,20241213,4.35,1992,-0.15,20250219,1924,3.38,20250102,3100,-35.84,20241212,1906,4.35,20241213,0.00,N,492220,100,6 억,,92743,N,N,0,N,00,N
20250221,151411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,5,2,0.25,53766473,27053,42.74,1989,1991,1983,2575,1389,1984,1987.45,1.49,0,-6409,1994,1988,1986,1980,1978,1988,1980,6,591,100,1380,1,1,6210000,124,0.00,0.00,12,0.44,0.00,0.00,3100,20241212,-35.84,1906,20241213,4.35,1992,-0.15,20250219,1924,3.38,20250102,3100,-35.84,20241212,1906,4.35,20241213,0.00,N,492220,100,6 억,,92743,N,N,0,N,00,N
20250221,141412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,5,2,0.25,39598790,19934,31.49,1989,1989,1983,2575,1389,1984,1986.49,1.49,0,-6409,1994,1988,1986,1980,1978,1988,1980,6,591,100,1380,1,1,6210000,124,0.00,0.00,12,0.32,0.00,0.00,3100,20241212,-35.84,1906,20241213,4.35,1992,-0.15,20250219,1924,3.38,20250102,3100,-35.84,20241212,1906,4.35,20241213,0.00,N,492220,100,6 억,,92743,N,N,0,N,00,N
20250221,131411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,3,2,0.15,33264916,16749,26.46,1989,1989,1983,2575,1389,1984,1986.08,1.49,0,-6409,1994,1988,1986,1980,1978,1988,1980,6,591,100,1380,1,1,6210000,123,0.00,0.00,12,0.27,0.00,0.00,3100,20241212,-35.90,1906,20241213,4.25,1992,-0.25,20250219,1924,3.27,20250102,3100,-35.90,20241212,1906,4.25,20241213,0.00,N,492220,100,6 억,,92743,N,N,0,N,00,N
20250221,121411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,5,2,0.25,30546180,15381,24.30,1989,1989,1983,2575,1389,1984,1985.97,1.49,0,-6409,1994,1988,1986,1980,1978,1988,1980,6,591,100,1380,1,1,6210000,124,0.00,0.00,12,0.25,0.00,0.00,3100,20241212,-35.84,1906,20241213,4.35,1992,-0.15,20250219,1924,3.38,20250102,3100,-35.84,20241212,1906,4.35,20241213,0.00,N,492220,100,6 억,,92743,N,N,0,N,00,N
20250221,111407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,2,2,0.10,13186708,6647,10.50,1989,1989,1983,2575,1389,1984,1983.86,1.49,0,-6409,1994,1988,1986,1980,1978,1988,1980,6,591,100,1380,1,1,6210000,123,0.00,0.00,12,0.11,0.00,0.00,3100,20241212,-35.94,1906,20241213,4.20,1992,-0.30,20250219,1924,3.22,20250102,3100,-35.94,20241212,1906,4.20,20241213,0.00,N,492220,100,6 억,,92743,N,N,0,N,00,N
20250221,101410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,4,2,0.20,95365,48,0.08,1989,1989,1984,2575,1389,1984,1986.77,1.49,0,10,1994,1988,1986,1980,1978,1988,1980,6,591,100,1380,1,1,6210000,123,0.00,0.00,12,0.00,0.00,0.00,3100,20241212,-35.87,1906,20241213,4.30,1992,-0.20,20250219,1924,3.33,20250102,3100,-35.87,20241212,1906,4.30,20241213,0.00,N,492220,100,6 억,,92743,N,N,0,N,00,N
20250221,091412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,5,2,0.25,25857,13,0.02,1989,1989,1989,2575,1389,1984,1989.00,1.49,0,10,1994,1988,1986,1980,1978,1988,1980,6,591,100,1380,1,1,6210000,124,0.00,0.00,12,0.00,0.00,0.00,3100,20241212,-35.84,1906,20241213,4.35,1992,-0.15,20250219,1924,3.38,20250102,3100,-35.84,20241212,1906,4.35,20241213,0.00,N,492220,100,6 억,,92743,N,N,0,N,00,N
20250220,161359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,-1,5,-0.05,125851995,63294,53.84,1991,1992,1984,2580,1390,1985,1988.37,1.87,0,-24050,1995,1989,1986,1980,1977,1988,1979,6,595,100,1380,1,1,6210000,123,0.00,0.00,12,1.02,0.00,0.00,3100,20241212,-36.00,1906,20241213,4.09,1992,0.00,20250219,1924,3.12,20250102,3100,-36.00,20241212,1906,4.09,20241213,0.00,N,492220,100,6 억,,116073,N,N,0,N,00,N
20250220,151406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,0,3,0.00,125294491,63013,53.60,1991,1992,1984,2580,1390,1985,1988.39,1.87,0,-23769,1995,1989,1986,1980,1977,1988,1979,6,595,100,1380,1,1,6210000,123,0.00,0.00,12,1.01,0.00,0.00,3100,20241212,-35.97,1906,20241213,4.14,1992,0.00,20250219,1924,3.17,20250102,3100,-35.97,20241212,1906,4.14,20241213,0.00,N,492220,100,6 억,,116073,N,N,0,N,00,N
20250220,141405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,3,2,0.15,56779335,28563,24.30,1991,1992,1984,2580,1390,1985,1987.86,1.87,0,-17909,1995,1989,1986,1980,1977,1988,1979,6,595,100,1380,1,1,6210000,123,0.00,0.00,12,0.46,0.00,0.00,3100,20241212,-35.87,1906,20241213,4.30,1992,0.00,20250219,1924,3.33,20250102,3100,-35.87,20241212,1906,4.30,20241213,0.00,N,492220,100,6 억,,116073,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 1989 5 2 0.25 53766473 27053 42.74 1989 1991 1983 2575 1389 1984 1987.45 1.49 0 -6409 1994 1988 1986 1980 1978 1988 1980 6 591 100 1380 1 1 6210000 124 0.00 0.00 12 0.44 0.00 0.00 3100 20241212 -35.84 1906 20241213 4.35 1992 -0.15 20250219 1924 3.38 20250102 3100 -35.84 20241212 1906 4.35 20241213 0.00 N 492220 100 6 억 92743 N N 0 N 00 N
3 20250221 151411 57 100.00 KOSDAQ 금융 N N N N N 1989 5 2 0.25 53766473 27053 42.74 1989 1991 1983 2575 1389 1984 1987.45 1.49 0 -6409 1994 1988 1986 1980 1978 1988 1980 6 591 100 1380 1 1 6210000 124 0.00 0.00 12 0.44 0.00 0.00 3100 20241212 -35.84 1906 20241213 4.35 1992 -0.15 20250219 1924 3.38 20250102 3100 -35.84 20241212 1906 4.35 20241213 0.00 N 492220 100 6 억 92743 N N 0 N 00 N
4 20250221 141412 57 100.00 KOSDAQ 금융 N N N N N 1989 5 2 0.25 39598790 19934 31.49 1989 1989 1983 2575 1389 1984 1986.49 1.49 0 -6409 1994 1988 1986 1980 1978 1988 1980 6 591 100 1380 1 1 6210000 124 0.00 0.00 12 0.32 0.00 0.00 3100 20241212 -35.84 1906 20241213 4.35 1992 -0.15 20250219 1924 3.38 20250102 3100 -35.84 20241212 1906 4.35 20241213 0.00 N 492220 100 6 억 92743 N N 0 N 00 N
5 20250221 131411 57 100.00 KOSDAQ 금융 N N N N N 1987 3 2 0.15 33264916 16749 26.46 1989 1989 1983 2575 1389 1984 1986.08 1.49 0 -6409 1994 1988 1986 1980 1978 1988 1980 6 591 100 1380 1 1 6210000 123 0.00 0.00 12 0.27 0.00 0.00 3100 20241212 -35.90 1906 20241213 4.25 1992 -0.25 20250219 1924 3.27 20250102 3100 -35.90 20241212 1906 4.25 20241213 0.00 N 492220 100 6 억 92743 N N 0 N 00 N
6 20250221 121411 57 100.00 KOSDAQ 금융 N N N N N 1989 5 2 0.25 30546180 15381 24.30 1989 1989 1983 2575 1389 1984 1985.97 1.49 0 -6409 1994 1988 1986 1980 1978 1988 1980 6 591 100 1380 1 1 6210000 124 0.00 0.00 12 0.25 0.00 0.00 3100 20241212 -35.84 1906 20241213 4.35 1992 -0.15 20250219 1924 3.38 20250102 3100 -35.84 20241212 1906 4.35 20241213 0.00 N 492220 100 6 억 92743 N N 0 N 00 N
7 20250221 111407 57 100.00 KOSDAQ 금융 N N N N N 1986 2 2 0.10 13186708 6647 10.50 1989 1989 1983 2575 1389 1984 1983.86 1.49 0 -6409 1994 1988 1986 1980 1978 1988 1980 6 591 100 1380 1 1 6210000 123 0.00 0.00 12 0.11 0.00 0.00 3100 20241212 -35.94 1906 20241213 4.20 1992 -0.30 20250219 1924 3.22 20250102 3100 -35.94 20241212 1906 4.20 20241213 0.00 N 492220 100 6 억 92743 N N 0 N 00 N
8 20250221 101410 57 100.00 KOSDAQ 금융 N N N N N 1988 4 2 0.20 95365 48 0.08 1989 1989 1984 2575 1389 1984 1986.77 1.49 0 10 1994 1988 1986 1980 1978 1988 1980 6 591 100 1380 1 1 6210000 123 0.00 0.00 12 0.00 0.00 0.00 3100 20241212 -35.87 1906 20241213 4.30 1992 -0.20 20250219 1924 3.33 20250102 3100 -35.87 20241212 1906 4.30 20241213 0.00 N 492220 100 6 억 92743 N N 0 N 00 N
9 20250221 091412 57 100.00 KOSDAQ 금융 N N N N N 1989 5 2 0.25 25857 13 0.02 1989 1989 1989 2575 1389 1984 1989.00 1.49 0 10 1994 1988 1986 1980 1978 1988 1980 6 591 100 1380 1 1 6210000 124 0.00 0.00 12 0.00 0.00 0.00 3100 20241212 -35.84 1906 20241213 4.35 1992 -0.15 20250219 1924 3.38 20250102 3100 -35.84 20241212 1906 4.35 20241213 0.00 N 492220 100 6 억 92743 N N 0 N 00 N
10 20250220 161359 57 100.00 KOSDAQ 금융 N N N N N 1984 -1 5 -0.05 125851995 63294 53.84 1991 1992 1984 2580 1390 1985 1988.37 1.87 0 -24050 1995 1989 1986 1980 1977 1988 1979 6 595 100 1380 1 1 6210000 123 0.00 0.00 12 1.02 0.00 0.00 3100 20241212 -36.00 1906 20241213 4.09 1992 0.00 20250219 1924 3.12 20250102 3100 -36.00 20241212 1906 4.09 20241213 0.00 N 492220 100 6 억 116073 N N 0 N 00 N
11 20250220 151406 57 100.00 KOSDAQ 금융 N N N N N 1985 0 3 0.00 125294491 63013 53.60 1991 1992 1984 2580 1390 1985 1988.39 1.87 0 -23769 1995 1989 1986 1980 1977 1988 1979 6 595 100 1380 1 1 6210000 123 0.00 0.00 12 1.01 0.00 0.00 3100 20241212 -35.97 1906 20241213 4.14 1992 0.00 20250219 1924 3.17 20250102 3100 -35.97 20241212 1906 4.14 20241213 0.00 N 492220 100 6 억 116073 N N 0 N 00 N
12 20250220 141405 57 100.00 KOSDAQ 금융 N N N N N 1988 3 2 0.15 56779335 28563 24.30 1991 1992 1984 2580 1390 1985 1987.86 1.87 0 -17909 1995 1989 1986 1980 1977 1988 1979 6 595 100 1380 1 1 6210000 123 0.00 0.00 12 0.46 0.00 0.00 3100 20241212 -35.87 1906 20241213 4.30 1992 0.00 20250219 1924 3.33 20250102 3100 -35.87 20241212 1906 4.30 20241213 0.00 N 492220 100 6 억 116073 N N 0 N 00 N