ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
445360/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
20250224,161330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,6480735,3077,58.29,2115,2120,2105,2740,1480,2110,2106.19,0.01,0,55,2113,2111,2108,2106,2103,2112,2107,4,630,100,1470,5,1,4310000,91,31.10,1.05,12,0.07,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2125,-0.47,20250218,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,622,N,N,0,N,00,N
20250224,151330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,6480735,3077,58.29,2115,2120,2105,2740,1480,2110,2106.19,0.01,0,55,2113,2111,2108,2106,2103,2112,2107,4,630,100,1470,5,1,4310000,91,31.10,1.05,12,0.07,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2125,-0.47,20250218,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,622,N,N,0,N,00,N
20250224,141327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,6476505,3075,58.25,2115,2120,2105,2740,1480,2110,2106.18,0.01,0,55,2113,2111,2108,2106,2103,2112,2107,4,630,100,1470,5,1,4310000,91,31.03,1.05,12,0.07,68.00,2017.00,2160,20240709,-2.31,2045,20241226,3.18,2125,-0.71,20250218,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,N,445360,100,4 억,,622,N,N,0,N,00,N
20250224,131330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,6476505,3075,58.25,2115,2120,2105,2740,1480,2110,2106.18,0.01,0,55,2113,2111,2108,2106,2103,2112,2107,4,630,100,1470,5,1,4310000,91,31.03,1.05,12,0.07,68.00,2017.00,2160,20240709,-2.31,2045,20241226,3.18,2125,-0.71,20250218,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,N,445360,100,4 억,,622,N,N,0,N,00,N
20250224,121327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,6311925,2997,56.77,2115,2120,2105,2740,1480,2110,2106.08,0.01,0,-3,2113,2111,2108,2106,2103,2112,2107,4,630,100,1470,5,1,4310000,91,31.03,1.05,12,0.07,68.00,2017.00,2160,20240709,-2.31,2045,20241226,3.18,2125,-0.71,20250218,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,N,445360,100,4 억,,622,N,N,0,N,00,N
20250224,111324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,6311925,2997,56.77,2115,2120,2105,2740,1480,2110,2106.08,0.01,0,-3,2113,2111,2108,2106,2103,2112,2107,4,630,100,1470,5,1,4310000,91,31.03,1.05,12,0.07,68.00,2017.00,2160,20240709,-2.31,2045,20241226,3.18,2125,-0.71,20250218,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,N,445360,100,4 억,,622,N,N,0,N,00,N
20250224,101323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,3410310,1620,30.69,2115,2120,2105,2740,1480,2110,2105.13,0.01,0,-3,2113,2111,2108,2106,2103,2112,2107,4,630,100,1470,5,1,4310000,91,30.96,1.04,12,0.04,68.00,2017.00,2160,20240709,-2.55,2045,20241226,2.93,2125,-0.94,20250218,2055,2.43,20250102,2160,-2.55,20240709,2045,2.93,20241226,0.00,N,445360,100,4 억,,622,N,N,0,N,00,N
20250224,091331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,2115,1,0.02,2115,2115,2115,2740,1480,2110,2115.00,0.01,0,0,2113,2111,2108,2106,2103,2112,2107,4,630,100,1470,5,1,4310000,91,31.10,1.05,12,0.00,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2125,-0.47,20250218,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,622,N,N,0,N,00,N
20250221,161318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,11128690,5279,35.19,2110,2110,2105,2735,1475,2105,2108.11,0.01,0,137,2118,2111,2108,2101,2098,2110,2100,4,630,100,1470,5,1,4310000,91,31.03,1.05,12,0.12,68.00,2017.00,2160,20240709,-2.31,2045,20241226,3.18,2125,-0.71,20250218,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,N,445360,100,4 억,,485,N,N,0,N,00,N
20250221,151323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,11128690,5279,35.19,2110,2110,2105,2735,1475,2105,2108.11,0.01,0,137,2118,2111,2108,2101,2098,2110,2100,4,630,100,1470,5,1,4310000,91,31.03,1.05,12,0.12,68.00,2017.00,2160,20240709,-2.31,2045,20241226,3.18,2125,-0.71,20250218,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,N,445360,100,4 억,,485,N,N,0,N,00,N
20250221,141324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,9018690,4279,28.52,2110,2110,2105,2735,1475,2105,2107.66,0.01,0,137,2118,2111,2108,2101,2098,2110,2100,4,630,100,1470,5,1,4310000,91,31.03,1.05,12,0.10,68.00,2017.00,2160,20240709,-2.31,2045,20241226,3.18,2125,-0.71,20250218,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,N,445360,100,4 억,,485,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 20250224 161330 57 100.00 KOSDAQ 금융 N N N N N 2115 5 2 0.24 6480735 3077 58.29 2115 2120 2105 2740 1480 2110 2106.19 0.01 0 55 2113 2111 2108 2106 2103 2112 2107 4 630 100 1470 5 1 4310000 91 31.10 1.05 12 0.07 68.00 2017.00 2160 20240709 -2.08 2045 20241226 3.42 2125 -0.47 20250218 2055 2.92 20250102 2160 -2.08 20240709 2045 3.42 20241226 0.00 N 445360 100 4 억 622 N N 0 N 00 N
3 20250224 151330 57 100.00 KOSDAQ 금융 N N N N N 2115 5 2 0.24 6480735 3077 58.29 2115 2120 2105 2740 1480 2110 2106.19 0.01 0 55 2113 2111 2108 2106 2103 2112 2107 4 630 100 1470 5 1 4310000 91 31.10 1.05 12 0.07 68.00 2017.00 2160 20240709 -2.08 2045 20241226 3.42 2125 -0.47 20250218 2055 2.92 20250102 2160 -2.08 20240709 2045 3.42 20241226 0.00 N 445360 100 4 억 622 N N 0 N 00 N
4 20250224 141327 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 6476505 3075 58.25 2115 2120 2105 2740 1480 2110 2106.18 0.01 0 55 2113 2111 2108 2106 2103 2112 2107 4 630 100 1470 5 1 4310000 91 31.03 1.05 12 0.07 68.00 2017.00 2160 20240709 -2.31 2045 20241226 3.18 2125 -0.71 20250218 2055 2.68 20250102 2160 -2.31 20240709 2045 3.18 20241226 0.00 N 445360 100 4 억 622 N N 0 N 00 N
5 20250224 131330 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 6476505 3075 58.25 2115 2120 2105 2740 1480 2110 2106.18 0.01 0 55 2113 2111 2108 2106 2103 2112 2107 4 630 100 1470 5 1 4310000 91 31.03 1.05 12 0.07 68.00 2017.00 2160 20240709 -2.31 2045 20241226 3.18 2125 -0.71 20250218 2055 2.68 20250102 2160 -2.31 20240709 2045 3.18 20241226 0.00 N 445360 100 4 억 622 N N 0 N 00 N
6 20250224 121327 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 6311925 2997 56.77 2115 2120 2105 2740 1480 2110 2106.08 0.01 0 -3 2113 2111 2108 2106 2103 2112 2107 4 630 100 1470 5 1 4310000 91 31.03 1.05 12 0.07 68.00 2017.00 2160 20240709 -2.31 2045 20241226 3.18 2125 -0.71 20250218 2055 2.68 20250102 2160 -2.31 20240709 2045 3.18 20241226 0.00 N 445360 100 4 억 622 N N 0 N 00 N
7 20250224 111324 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 6311925 2997 56.77 2115 2120 2105 2740 1480 2110 2106.08 0.01 0 -3 2113 2111 2108 2106 2103 2112 2107 4 630 100 1470 5 1 4310000 91 31.03 1.05 12 0.07 68.00 2017.00 2160 20240709 -2.31 2045 20241226 3.18 2125 -0.71 20250218 2055 2.68 20250102 2160 -2.31 20240709 2045 3.18 20241226 0.00 N 445360 100 4 억 622 N N 0 N 00 N
8 20250224 101323 57 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 3410310 1620 30.69 2115 2120 2105 2740 1480 2110 2105.13 0.01 0 -3 2113 2111 2108 2106 2103 2112 2107 4 630 100 1470 5 1 4310000 91 30.96 1.04 12 0.04 68.00 2017.00 2160 20240709 -2.55 2045 20241226 2.93 2125 -0.94 20250218 2055 2.43 20250102 2160 -2.55 20240709 2045 2.93 20241226 0.00 N 445360 100 4 억 622 N N 0 N 00 N
9 20250224 091331 57 100.00 KOSDAQ 금융 N N N N N 2115 5 2 0.24 2115 1 0.02 2115 2115 2115 2740 1480 2110 2115.00 0.01 0 0 2113 2111 2108 2106 2103 2112 2107 4 630 100 1470 5 1 4310000 91 31.10 1.05 12 0.00 68.00 2017.00 2160 20240709 -2.08 2045 20241226 3.42 2125 -0.47 20250218 2055 2.92 20250102 2160 -2.08 20240709 2045 3.42 20241226 0.00 N 445360 100 4 억 622 N N 0 N 00 N
10 20250221 161318 57 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 11128690 5279 35.19 2110 2110 2105 2735 1475 2105 2108.11 0.01 0 137 2118 2111 2108 2101 2098 2110 2100 4 630 100 1470 5 1 4310000 91 31.03 1.05 12 0.12 68.00 2017.00 2160 20240709 -2.31 2045 20241226 3.18 2125 -0.71 20250218 2055 2.68 20250102 2160 -2.31 20240709 2045 3.18 20241226 0.00 N 445360 100 4 억 485 N N 0 N 00 N
11 20250221 151323 57 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 11128690 5279 35.19 2110 2110 2105 2735 1475 2105 2108.11 0.01 0 137 2118 2111 2108 2101 2098 2110 2100 4 630 100 1470 5 1 4310000 91 31.03 1.05 12 0.12 68.00 2017.00 2160 20240709 -2.31 2045 20241226 3.18 2125 -0.71 20250218 2055 2.68 20250102 2160 -2.31 20240709 2045 3.18 20241226 0.00 N 445360 100 4 억 485 N N 0 N 00 N
12 20250221 141324 57 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 9018690 4279 28.52 2110 2110 2105 2735 1475 2105 2107.66 0.01 0 137 2118 2111 2108 2101 2098 2110 2100 4 630 100 1470 5 1 4310000 91 31.03 1.05 12 0.10 68.00 2017.00 2160 20240709 -2.31 2045 20241226 3.18 2125 -0.71 20250218 2055 2.68 20250102 2160 -2.31 20240709 2045 3.18 20241226 0.00 N 445360 100 4 억 485 N N 0 N 00 N