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
462020/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
20250224,161354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,23644455,11757,178.35,2010,2015,2010,2625,1415,2020,2011.10,0.09,0,908,2026,2022,2016,2012,2006,2025,2015,4,605,100,1450,5,1,4345000,88,95.95,1.05,12,0.27,21.00,1927.00,2130,20240621,-5.40,1952,20241226,3.23,2020,-0.25,20250217,1974,2.08,20250117,2130,-5.40,20240621,1952,3.23,20241226,0.00,N,462020,100,4 억,,3962,N,N,0,N,00,N
20250224,151355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-10,5,-0.50,22165445,11023,167.22,2010,2015,2010,2625,1415,2020,2010.84,0.09,0,174,2026,2022,2016,2012,2006,2025,2015,4,605,100,1450,5,1,4345000,87,95.71,1.04,12,0.25,21.00,1927.00,2130,20240621,-5.63,1952,20241226,2.97,2020,-0.50,20250217,1974,1.82,20250117,2130,-5.63,20240621,1952,2.97,20241226,0.00,N,462020,100,4 억,,3962,N,N,0,N,00,N
20250224,141351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,6085445,3023,45.86,2010,2015,2010,2625,1415,2020,2013.05,0.09,0,174,2026,2022,2016,2012,2006,2025,2015,4,605,100,1450,5,1,4345000,88,95.95,1.05,12,0.07,21.00,1927.00,2130,20240621,-5.40,1952,20241226,3.23,2020,-0.25,20250217,1974,2.08,20250117,2130,-5.40,20240621,1952,3.23,20241226,0.00,N,462020,100,4 억,,3962,N,N,0,N,00,N
20250224,131354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,4070445,2023,30.69,2010,2015,2010,2625,1415,2020,2012.08,0.09,0,174,2026,2022,2016,2012,2006,2025,2015,4,605,100,1450,5,1,4345000,88,95.95,1.05,12,0.05,21.00,1927.00,2130,20240621,-5.40,1952,20241226,3.23,2020,-0.25,20250217,1974,2.08,20250117,2130,-5.40,20240621,1952,3.23,20241226,0.00,N,462020,100,4 억,,3962,N,N,0,N,00,N
20250224,121351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-10,5,-0.50,4028130,2002,30.37,2010,2015,2010,2625,1415,2020,2012.05,0.09,0,174,2026,2022,2016,2012,2006,2025,2015,4,605,100,1450,5,1,4345000,87,95.71,1.04,12,0.05,21.00,1927.00,2130,20240621,-5.63,1952,20241226,2.97,2020,-0.50,20250217,1974,1.82,20250117,2130,-5.63,20240621,1952,2.97,20241226,0.00,N,462020,100,4 억,,3962,N,N,0,N,00,N
20250224,111348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-10,5,-0.50,4028130,2002,30.37,2010,2015,2010,2625,1415,2020,2012.05,0.09,0,174,2026,2022,2016,2012,2006,2025,2015,4,605,100,1450,5,1,4345000,87,95.71,1.04,12,0.05,21.00,1927.00,2130,20240621,-5.63,1952,20241226,2.97,2020,-0.50,20250217,1974,1.82,20250117,2130,-5.63,20240621,1952,2.97,20241226,0.00,N,462020,100,4 억,,3962,N,N,0,N,00,N
20250224,101346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-10,5,-0.50,3039105,1510,22.91,2010,2015,2010,2625,1415,2020,2012.65,0.09,0,174,2026,2022,2016,2012,2006,2025,2015,4,605,100,1450,5,1,4345000,87,95.71,1.04,12,0.03,21.00,1927.00,2130,20240621,-5.63,1952,20241226,2.97,2020,-0.50,20250217,1974,1.82,20250117,2130,-5.63,20240621,1952,2.97,20241226,0.00,N,462020,100,4 억,,3962,N,N,0,N,00,N
20250224,091355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.09,0,0,2026,2022,2016,2012,2006,2025,2015,4,605,100,1450,5,1,4345000,88,96.19,1.05,12,0.00,21.00,1927.00,2130,20240621,-5.16,1952,20241226,3.48,2020,0.00,20250217,1974,2.33,20250117,2130,-5.16,20240621,1952,3.48,20241226,0.00,N,462020,100,4 억,,3962,N,N,0,N,00,N
20250221,161342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,13282645,6592,236.10,2010,2020,2010,2615,1415,2015,2014.96,0.09,0,115,2031,2022,2011,2002,1991,2027,2007,4,600,100,1450,5,1,4345000,88,96.19,1.05,12,0.15,21.00,1927.00,2130,20240621,-5.16,1952,20241226,3.48,2020,0.00,20250217,1974,2.33,20250117,2130,-5.16,20240621,1952,3.48,20241226,0.00,N,462020,100,4 억,,3894,N,N,0,N,00,N
20250221,151347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,13280625,6591,236.07,2010,2015,2010,2615,1415,2015,2014.96,0.09,0,116,2031,2022,2011,2002,1991,2027,2007,4,600,100,1450,5,1,4345000,88,95.95,1.05,12,0.15,21.00,1927.00,2130,20240621,-5.40,1952,20241226,3.23,2020,-0.25,20250217,1974,2.08,20250117,2130,-5.40,20240621,1952,3.23,20241226,0.00,N,462020,100,4 억,,3894,N,N,0,N,00,N
20250221,141348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,13193980,6548,234.53,2010,2015,2010,2615,1415,2015,2014.96,0.09,0,116,2031,2022,2011,2002,1991,2027,2007,4,600,100,1450,5,1,4345000,88,95.95,1.05,12,0.15,21.00,1927.00,2130,20240621,-5.40,1952,20241226,3.23,2020,-0.25,20250217,1974,2.08,20250117,2130,-5.40,20240621,1952,3.23,20241226,0.00,N,462020,100,4 억,,3894,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 161354 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 23644455 11757 178.35 2010 2015 2010 2625 1415 2020 2011.10 0.09 0 908 2026 2022 2016 2012 2006 2025 2015 4 605 100 1450 5 1 4345000 88 95.95 1.05 12 0.27 21.00 1927.00 2130 20240621 -5.40 1952 20241226 3.23 2020 -0.25 20250217 1974 2.08 20250117 2130 -5.40 20240621 1952 3.23 20241226 0.00 N 462020 100 4 억 3962 N N 0 N 00 N
3 20250224 151355 57 100.00 KOSDAQ 금융 N N N N N 2010 -10 5 -0.50 22165445 11023 167.22 2010 2015 2010 2625 1415 2020 2010.84 0.09 0 174 2026 2022 2016 2012 2006 2025 2015 4 605 100 1450 5 1 4345000 87 95.71 1.04 12 0.25 21.00 1927.00 2130 20240621 -5.63 1952 20241226 2.97 2020 -0.50 20250217 1974 1.82 20250117 2130 -5.63 20240621 1952 2.97 20241226 0.00 N 462020 100 4 억 3962 N N 0 N 00 N
4 20250224 141351 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 6085445 3023 45.86 2010 2015 2010 2625 1415 2020 2013.05 0.09 0 174 2026 2022 2016 2012 2006 2025 2015 4 605 100 1450 5 1 4345000 88 95.95 1.05 12 0.07 21.00 1927.00 2130 20240621 -5.40 1952 20241226 3.23 2020 -0.25 20250217 1974 2.08 20250117 2130 -5.40 20240621 1952 3.23 20241226 0.00 N 462020 100 4 억 3962 N N 0 N 00 N
5 20250224 131354 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 4070445 2023 30.69 2010 2015 2010 2625 1415 2020 2012.08 0.09 0 174 2026 2022 2016 2012 2006 2025 2015 4 605 100 1450 5 1 4345000 88 95.95 1.05 12 0.05 21.00 1927.00 2130 20240621 -5.40 1952 20241226 3.23 2020 -0.25 20250217 1974 2.08 20250117 2130 -5.40 20240621 1952 3.23 20241226 0.00 N 462020 100 4 억 3962 N N 0 N 00 N
6 20250224 121351 57 100.00 KOSDAQ 금융 N N N N N 2010 -10 5 -0.50 4028130 2002 30.37 2010 2015 2010 2625 1415 2020 2012.05 0.09 0 174 2026 2022 2016 2012 2006 2025 2015 4 605 100 1450 5 1 4345000 87 95.71 1.04 12 0.05 21.00 1927.00 2130 20240621 -5.63 1952 20241226 2.97 2020 -0.50 20250217 1974 1.82 20250117 2130 -5.63 20240621 1952 2.97 20241226 0.00 N 462020 100 4 억 3962 N N 0 N 00 N
7 20250224 111348 57 100.00 KOSDAQ 금융 N N N N N 2010 -10 5 -0.50 4028130 2002 30.37 2010 2015 2010 2625 1415 2020 2012.05 0.09 0 174 2026 2022 2016 2012 2006 2025 2015 4 605 100 1450 5 1 4345000 87 95.71 1.04 12 0.05 21.00 1927.00 2130 20240621 -5.63 1952 20241226 2.97 2020 -0.50 20250217 1974 1.82 20250117 2130 -5.63 20240621 1952 2.97 20241226 0.00 N 462020 100 4 억 3962 N N 0 N 00 N
8 20250224 101346 57 100.00 KOSDAQ 금융 N N N N N 2010 -10 5 -0.50 3039105 1510 22.91 2010 2015 2010 2625 1415 2020 2012.65 0.09 0 174 2026 2022 2016 2012 2006 2025 2015 4 605 100 1450 5 1 4345000 87 95.71 1.04 12 0.03 21.00 1927.00 2130 20240621 -5.63 1952 20241226 2.97 2020 -0.50 20250217 1974 1.82 20250117 2130 -5.63 20240621 1952 2.97 20241226 0.00 N 462020 100 4 억 3962 N N 0 N 00 N
9 20250224 091355 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 0.09 0 0 2026 2022 2016 2012 2006 2025 2015 4 605 100 1450 5 1 4345000 88 96.19 1.05 12 0.00 21.00 1927.00 2130 20240621 -5.16 1952 20241226 3.48 2020 0.00 20250217 1974 2.33 20250117 2130 -5.16 20240621 1952 3.48 20241226 0.00 N 462020 100 4 억 3962 N N 0 N 00 N
10 20250221 161342 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 13282645 6592 236.10 2010 2020 2010 2615 1415 2015 2014.96 0.09 0 115 2031 2022 2011 2002 1991 2027 2007 4 600 100 1450 5 1 4345000 88 96.19 1.05 12 0.15 21.00 1927.00 2130 20240621 -5.16 1952 20241226 3.48 2020 0.00 20250217 1974 2.33 20250117 2130 -5.16 20240621 1952 3.48 20241226 0.00 N 462020 100 4 억 3894 N N 0 N 00 N
11 20250221 151347 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 13280625 6591 236.07 2010 2015 2010 2615 1415 2015 2014.96 0.09 0 116 2031 2022 2011 2002 1991 2027 2007 4 600 100 1450 5 1 4345000 88 95.95 1.05 12 0.15 21.00 1927.00 2130 20240621 -5.40 1952 20241226 3.23 2020 -0.25 20250217 1974 2.08 20250117 2130 -5.40 20240621 1952 3.23 20241226 0.00 N 462020 100 4 억 3894 N N 0 N 00 N
12 20250221 141348 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 13193980 6548 234.53 2010 2015 2010 2615 1415 2015 2014.96 0.09 0 116 2031 2022 2011 2002 1991 2027 2007 4 600 100 1450 5 1 4345000 88 95.95 1.05 12 0.15 21.00 1927.00 2130 20240621 -5.40 1952 20241226 3.23 2020 -0.25 20250217 1974 2.08 20250117 2130 -5.40 20240621 1952 3.23 20241226 0.00 N 462020 100 4 억 3894 N N 0 N 00 N