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
467930/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
20250224,161359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,15,2,0.70,16879035,7874,4921.25,2140,2165,2135,2785,1505,2145,2143.64,0.08,0,-47,2201,2172,2141,2112,2081,2187,2127,4,640,100,1580,5,1,4230000,91,-28.05,1.09,12,0.19,-77.00,1980.00,2300,20240430,-6.09,2035,20241227,6.14,2195,-1.59,20250217,2040,5.88,20250108,2300,-6.09,20240430,2035,6.14,20241227,0.00,N,467930,100,4 억,,3257,N,N,0,N,00,N
20250224,151400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,20,2,0.93,16857435,7864,4915.00,2140,2165,2135,2785,1505,2145,2143.62,0.08,0,-47,2201,2172,2141,2112,2081,2187,2127,4,640,100,1580,5,1,4230000,92,-28.12,1.09,12,0.19,-77.00,1980.00,2300,20240430,-5.87,2035,20241227,6.39,2195,-1.37,20250217,2040,6.13,20250108,2300,-5.87,20240430,2035,6.39,20241227,0.00,N,467930,100,4 억,,3257,N,N,0,N,00,N
20250224,141357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,5,2,0.23,16775660,7826,4891.25,2140,2150,2135,2785,1505,2145,2143.58,0.08,0,-47,2201,2172,2141,2112,2081,2187,2127,4,640,100,1580,5,1,4230000,91,-27.92,1.09,12,0.19,-77.00,1980.00,2300,20240430,-6.52,2035,20241227,5.65,2195,-2.05,20250217,2040,5.39,20250108,2300,-6.52,20240430,2035,5.65,20241227,0.00,N,467930,100,4 억,,3257,N,N,0,N,00,N
20250224,131359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,5,2,0.23,16335910,7621,4763.12,2140,2150,2135,2785,1505,2145,2143.54,0.08,0,-47,2201,2172,2141,2112,2081,2187,2127,4,640,100,1580,5,1,4230000,91,-27.92,1.09,12,0.18,-77.00,1980.00,2300,20240430,-6.52,2035,20241227,5.65,2195,-2.05,20250217,2040,5.39,20250108,2300,-6.52,20240430,2035,5.65,20241227,0.00,N,467930,100,4 억,,3257,N,N,0,N,00,N
20250224,121356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,16292910,7601,4750.62,2140,2145,2135,2785,1505,2145,2143.52,0.08,0,-47,2201,2172,2141,2112,2081,2187,2127,4,640,100,1580,5,1,4230000,91,-27.86,1.08,12,0.18,-77.00,1980.00,2300,20240430,-6.74,2035,20241227,5.41,2195,-2.28,20250217,2040,5.15,20250108,2300,-6.74,20240430,2035,5.41,20241227,0.00,N,467930,100,4 억,,3257,N,N,0,N,00,N
20250224,111353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,10346970,4829,3018.12,2140,2145,2135,2785,1505,2145,2142.67,0.08,0,-46,2201,2172,2141,2112,2081,2187,2127,4,640,100,1580,5,1,4230000,91,-27.86,1.08,12,0.11,-77.00,1980.00,2300,20240430,-6.74,2035,20241227,5.41,2195,-2.28,20250217,2040,5.15,20250108,2300,-6.74,20240430,2035,5.41,20241227,0.00,N,467930,100,4 억,,3257,N,N,0,N,00,N
20250224,101352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-5,5,-0.23,4356990,2036,1272.50,2140,2140,2135,2785,1505,2145,2139.98,0.08,0,-10,2201,2172,2141,2112,2081,2187,2127,4,640,100,1580,5,1,4230000,91,-27.79,1.08,12,0.05,-77.00,1980.00,2300,20240430,-6.96,2035,20241227,5.16,2195,-2.51,20250217,2040,4.90,20250108,2300,-6.96,20240430,2035,5.16,20241227,0.00,N,467930,100,4 억,,3257,N,N,0,N,00,N
20250224,091400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,0,0,0.00,0,0,0,2785,1505,2145,0.00,0.08,0,0,2201,2172,2141,2112,2081,2187,2127,4,640,100,1580,5,1,4230000,91,-27.86,1.08,12,0.00,-77.00,1980.00,2300,20240430,-6.74,2035,20241227,5.41,2195,-2.28,20250217,2040,5.15,20250108,2300,-6.74,20240430,2035,5.41,20241227,0.00,N,467930,100,4 억,,3257,N,N,0,N,00,N
20250221,161347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,15,2,0.70,340335,160,28.73,2110,2170,2110,2765,1495,2130,2127.09,0.07,0,95,2203,2166,2148,2111,2093,2157,2102,4,635,100,1570,5,1,4230000,91,-27.86,1.08,12,0.00,-77.00,1980.00,2300,20240430,-6.74,2035,20241227,5.41,2195,-2.28,20250217,2040,5.15,20250108,2300,-6.74,20240430,2035,5.41,20241227,0.00,N,467930,100,4 억,,3164,N,N,0,N,00,N
20250221,151352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,329610,155,27.83,2110,2170,2110,2765,1495,2130,2126.52,0.07,0,95,2203,2166,2148,2111,2093,2157,2102,4,635,100,1570,5,1,4230000,90,-27.66,1.08,12,0.00,-77.00,1980.00,2300,20240430,-7.39,2035,20241227,4.67,2195,-2.96,20250217,2040,4.41,20250108,2300,-7.39,20240430,2035,4.67,20241227,0.00,N,467930,100,4 억,,3164,N,N,0,N,00,N
20250221,141353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,20,2,0.94,314700,148,26.57,2110,2170,2110,2765,1495,2130,2126.35,0.07,0,93,2203,2166,2148,2111,2093,2157,2102,4,635,100,1570,5,1,4230000,91,-27.92,1.09,12,0.00,-77.00,1980.00,2300,20240430,-6.52,2035,20241227,5.65,2195,-2.05,20250217,2040,5.39,20250108,2300,-6.52,20240430,2035,5.65,20241227,0.00,N,467930,100,4 억,,3164,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 161359 57 100.00 KOSDAQ 금융 N N N N N 2160 15 2 0.70 16879035 7874 4921.25 2140 2165 2135 2785 1505 2145 2143.64 0.08 0 -47 2201 2172 2141 2112 2081 2187 2127 4 640 100 1580 5 1 4230000 91 -28.05 1.09 12 0.19 -77.00 1980.00 2300 20240430 -6.09 2035 20241227 6.14 2195 -1.59 20250217 2040 5.88 20250108 2300 -6.09 20240430 2035 6.14 20241227 0.00 N 467930 100 4 억 3257 N N 0 N 00 N
3 20250224 151400 57 100.00 KOSDAQ 금융 N N N N N 2165 20 2 0.93 16857435 7864 4915.00 2140 2165 2135 2785 1505 2145 2143.62 0.08 0 -47 2201 2172 2141 2112 2081 2187 2127 4 640 100 1580 5 1 4230000 92 -28.12 1.09 12 0.19 -77.00 1980.00 2300 20240430 -5.87 2035 20241227 6.39 2195 -1.37 20250217 2040 6.13 20250108 2300 -5.87 20240430 2035 6.39 20241227 0.00 N 467930 100 4 억 3257 N N 0 N 00 N
4 20250224 141357 57 100.00 KOSDAQ 금융 N N N N N 2150 5 2 0.23 16775660 7826 4891.25 2140 2150 2135 2785 1505 2145 2143.58 0.08 0 -47 2201 2172 2141 2112 2081 2187 2127 4 640 100 1580 5 1 4230000 91 -27.92 1.09 12 0.19 -77.00 1980.00 2300 20240430 -6.52 2035 20241227 5.65 2195 -2.05 20250217 2040 5.39 20250108 2300 -6.52 20240430 2035 5.65 20241227 0.00 N 467930 100 4 억 3257 N N 0 N 00 N
5 20250224 131359 57 100.00 KOSDAQ 금융 N N N N N 2150 5 2 0.23 16335910 7621 4763.12 2140 2150 2135 2785 1505 2145 2143.54 0.08 0 -47 2201 2172 2141 2112 2081 2187 2127 4 640 100 1580 5 1 4230000 91 -27.92 1.09 12 0.18 -77.00 1980.00 2300 20240430 -6.52 2035 20241227 5.65 2195 -2.05 20250217 2040 5.39 20250108 2300 -6.52 20240430 2035 5.65 20241227 0.00 N 467930 100 4 억 3257 N N 0 N 00 N
6 20250224 121356 57 100.00 KOSDAQ 금융 N N N N N 2145 0 3 0.00 16292910 7601 4750.62 2140 2145 2135 2785 1505 2145 2143.52 0.08 0 -47 2201 2172 2141 2112 2081 2187 2127 4 640 100 1580 5 1 4230000 91 -27.86 1.08 12 0.18 -77.00 1980.00 2300 20240430 -6.74 2035 20241227 5.41 2195 -2.28 20250217 2040 5.15 20250108 2300 -6.74 20240430 2035 5.41 20241227 0.00 N 467930 100 4 억 3257 N N 0 N 00 N
7 20250224 111353 57 100.00 KOSDAQ 금융 N N N N N 2145 0 3 0.00 10346970 4829 3018.12 2140 2145 2135 2785 1505 2145 2142.67 0.08 0 -46 2201 2172 2141 2112 2081 2187 2127 4 640 100 1580 5 1 4230000 91 -27.86 1.08 12 0.11 -77.00 1980.00 2300 20240430 -6.74 2035 20241227 5.41 2195 -2.28 20250217 2040 5.15 20250108 2300 -6.74 20240430 2035 5.41 20241227 0.00 N 467930 100 4 억 3257 N N 0 N 00 N
8 20250224 101352 57 100.00 KOSDAQ 금융 N N N N N 2140 -5 5 -0.23 4356990 2036 1272.50 2140 2140 2135 2785 1505 2145 2139.98 0.08 0 -10 2201 2172 2141 2112 2081 2187 2127 4 640 100 1580 5 1 4230000 91 -27.79 1.08 12 0.05 -77.00 1980.00 2300 20240430 -6.96 2035 20241227 5.16 2195 -2.51 20250217 2040 4.90 20250108 2300 -6.96 20240430 2035 5.16 20241227 0.00 N 467930 100 4 억 3257 N N 0 N 00 N
9 20250224 091400 57 100.00 KOSDAQ 금융 N N N N N 2145 0 3 0.00 0 0 0.00 0 0 0 2785 1505 2145 0.00 0.08 0 0 2201 2172 2141 2112 2081 2187 2127 4 640 100 1580 5 1 4230000 91 -27.86 1.08 12 0.00 -77.00 1980.00 2300 20240430 -6.74 2035 20241227 5.41 2195 -2.28 20250217 2040 5.15 20250108 2300 -6.74 20240430 2035 5.41 20241227 0.00 N 467930 100 4 억 3257 N N 0 N 00 N
10 20250221 161347 57 100.00 KOSDAQ 금융 N N N N N 2145 15 2 0.70 340335 160 28.73 2110 2170 2110 2765 1495 2130 2127.09 0.07 0 95 2203 2166 2148 2111 2093 2157 2102 4 635 100 1570 5 1 4230000 91 -27.86 1.08 12 0.00 -77.00 1980.00 2300 20240430 -6.74 2035 20241227 5.41 2195 -2.28 20250217 2040 5.15 20250108 2300 -6.74 20240430 2035 5.41 20241227 0.00 N 467930 100 4 억 3164 N N 0 N 00 N
11 20250221 151352 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 329610 155 27.83 2110 2170 2110 2765 1495 2130 2126.52 0.07 0 95 2203 2166 2148 2111 2093 2157 2102 4 635 100 1570 5 1 4230000 90 -27.66 1.08 12 0.00 -77.00 1980.00 2300 20240430 -7.39 2035 20241227 4.67 2195 -2.96 20250217 2040 4.41 20250108 2300 -7.39 20240430 2035 4.67 20241227 0.00 N 467930 100 4 억 3164 N N 0 N 00 N
12 20250221 141353 57 100.00 KOSDAQ 금융 N N N N N 2150 20 2 0.94 314700 148 26.57 2110 2170 2110 2765 1495 2130 2126.35 0.07 0 93 2203 2166 2148 2111 2093 2157 2102 4 635 100 1570 5 1 4230000 91 -27.92 1.09 12 0.00 -77.00 1980.00 2300 20240430 -6.52 2035 20241227 5.65 2195 -2.05 20250217 2040 5.39 20250108 2300 -6.52 20240430 2035 5.65 20241227 0.00 N 467930 100 4 억 3164 N N 0 N 00 N