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
469880/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
20250224,161401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,16038870,8004,97.72,2000,2010,2000,2605,1405,2005,2003.86,0.09,0,223,2009,2006,2002,1999,1995,2008,2001,7,600,100,1480,5,1,7305000,147,-51.54,1.01,12,0.11,-39.00,1990.00,2140,20240226,-6.07,1937,20250120,3.77,2010,0.00,20250214,1937,3.77,20250120,2140,-6.07,20240226,1937,3.77,20250120,0.00,N,469880,100,7 억,,6768,N,N,0,N,00,N
20250224,151402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,16038870,8004,97.72,2000,2010,2000,2605,1405,2005,2003.86,0.09,0,223,2009,2006,2002,1999,1995,2008,2001,7,600,100,1480,5,1,7305000,147,-51.54,1.01,12,0.11,-39.00,1990.00,2140,20240226,-6.07,1937,20250120,3.77,2010,0.00,20250214,1937,3.77,20250120,2140,-6.07,20240226,1937,3.77,20250120,0.00,N,469880,100,7 억,,6768,N,N,0,N,00,N
20250224,141358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,16038870,8004,97.72,2000,2010,2000,2605,1405,2005,2003.86,0.09,0,223,2009,2006,2002,1999,1995,2008,2001,7,600,100,1480,5,1,7305000,147,-51.54,1.01,12,0.11,-39.00,1990.00,2140,20240226,-6.07,1937,20250120,3.77,2010,0.00,20250214,1937,3.77,20250120,2140,-6.07,20240226,1937,3.77,20250120,0.00,N,469880,100,7 억,,6768,N,N,0,N,00,N
20250224,131401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,16036860,8003,97.70,2000,2010,2000,2605,1405,2005,2003.86,0.09,0,223,2009,2006,2002,1999,1995,2008,2001,7,600,100,1480,5,1,7305000,147,-51.54,1.01,12,0.11,-39.00,1990.00,2140,20240226,-6.07,1937,20250120,3.77,2010,0.00,20250214,1937,3.77,20250120,2140,-6.07,20240226,1937,3.77,20250120,0.00,N,469880,100,7 억,,6768,N,N,0,N,00,N
20250224,121358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,14988130,7480,91.32,2000,2010,2000,2605,1405,2005,2003.76,0.09,0,223,2009,2006,2002,1999,1995,2008,2001,7,600,100,1480,5,1,7305000,147,-51.54,1.01,12,0.10,-39.00,1990.00,2140,20240226,-6.07,1937,20250120,3.77,2010,0.00,20250214,1937,3.77,20250120,2140,-6.07,20240226,1937,3.77,20250120,0.00,N,469880,100,7 억,,6768,N,N,0,N,00,N
20250224,111355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,14988130,7480,91.32,2000,2010,2000,2605,1405,2005,2003.76,0.09,0,223,2009,2006,2002,1999,1995,2008,2001,7,600,100,1480,5,1,7305000,147,-51.54,1.01,12,0.10,-39.00,1990.00,2140,20240226,-6.07,1937,20250120,3.77,2010,0.00,20250214,1937,3.77,20250120,2140,-6.07,20240226,1937,3.77,20250120,0.00,N,469880,100,7 억,,6768,N,N,0,N,00,N
20250224,101354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,2798540,1399,17.08,2000,2005,2000,2605,1405,2005,2000.39,0.09,0,223,2009,2006,2002,1999,1995,2008,2001,7,600,100,1480,5,1,7305000,146,-51.28,1.01,12,0.02,-39.00,1990.00,2140,20240226,-6.54,1937,20250120,3.25,2010,-0.50,20250214,1937,3.25,20250120,2140,-6.54,20240226,1937,3.25,20250120,0.00,N,469880,100,7 억,,6768,N,N,0,N,00,N
20250224,091402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,50025,25,0.31,2000,2005,2000,2605,1405,2005,2001.00,0.09,0,-4,2009,2006,2002,1999,1995,2008,2001,7,600,100,1480,5,1,7305000,146,-51.41,1.01,12,0.00,-39.00,1990.00,2140,20240226,-6.31,1937,20250120,3.51,2010,-0.25,20250214,1937,3.51,20250120,2140,-6.31,20240226,1937,3.51,20250120,0.00,N,469880,100,7 억,,6768,N,N,0,N,00,N
20250221,161348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,16391260,8191,498.54,1998,2005,1998,2600,1400,2000,2001.13,0.09,0,5823,2003,2001,1998,1996,1993,2002,1997,7,600,100,1480,5,1,7305000,146,-51.41,1.01,12,0.11,-39.00,1990.00,2140,20240226,-6.31,1937,20250120,3.51,2010,-0.25,20250214,1937,3.51,20250120,2140,-6.31,20240226,1937,3.51,20250120,0.00,N,469880,100,7 억,,6706,N,N,0,N,00,N
20250221,151353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,16381235,8186,498.23,1998,2005,1998,2600,1400,2000,2001.13,0.09,0,5823,2003,2001,1998,1996,1993,2002,1997,7,600,100,1480,5,1,7305000,146,-51.28,1.01,12,0.11,-39.00,1990.00,2140,20240226,-6.54,1937,20250120,3.25,2010,-0.50,20250214,1937,3.25,20250120,2140,-6.54,20240226,1937,3.25,20250120,0.00,N,469880,100,7 억,,6706,N,N,0,N,00,N
20250221,141354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,4381235,2186,133.05,1998,2005,1998,2600,1400,2000,2004.22,0.09,0,42,2003,2001,1998,1996,1993,2002,1997,7,600,100,1480,5,1,7305000,146,-51.41,1.01,12,0.03,-39.00,1990.00,2140,20240226,-6.31,1937,20250120,3.51,2010,-0.25,20250214,1937,3.51,20250120,2140,-6.31,20240226,1937,3.51,20250120,0.00,N,469880,100,7 억,,6706,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 161401 57 100.00 KOSDAQ 금융 N N N N N 2010 5 2 0.25 16038870 8004 97.72 2000 2010 2000 2605 1405 2005 2003.86 0.09 0 223 2009 2006 2002 1999 1995 2008 2001 7 600 100 1480 5 1 7305000 147 -51.54 1.01 12 0.11 -39.00 1990.00 2140 20240226 -6.07 1937 20250120 3.77 2010 0.00 20250214 1937 3.77 20250120 2140 -6.07 20240226 1937 3.77 20250120 0.00 N 469880 100 7 억 6768 N N 0 N 00 N
3 20250224 151402 57 100.00 KOSDAQ 금융 N N N N N 2010 5 2 0.25 16038870 8004 97.72 2000 2010 2000 2605 1405 2005 2003.86 0.09 0 223 2009 2006 2002 1999 1995 2008 2001 7 600 100 1480 5 1 7305000 147 -51.54 1.01 12 0.11 -39.00 1990.00 2140 20240226 -6.07 1937 20250120 3.77 2010 0.00 20250214 1937 3.77 20250120 2140 -6.07 20240226 1937 3.77 20250120 0.00 N 469880 100 7 억 6768 N N 0 N 00 N
4 20250224 141358 57 100.00 KOSDAQ 금융 N N N N N 2010 5 2 0.25 16038870 8004 97.72 2000 2010 2000 2605 1405 2005 2003.86 0.09 0 223 2009 2006 2002 1999 1995 2008 2001 7 600 100 1480 5 1 7305000 147 -51.54 1.01 12 0.11 -39.00 1990.00 2140 20240226 -6.07 1937 20250120 3.77 2010 0.00 20250214 1937 3.77 20250120 2140 -6.07 20240226 1937 3.77 20250120 0.00 N 469880 100 7 억 6768 N N 0 N 00 N
5 20250224 131401 57 100.00 KOSDAQ 금융 N N N N N 2010 5 2 0.25 16036860 8003 97.70 2000 2010 2000 2605 1405 2005 2003.86 0.09 0 223 2009 2006 2002 1999 1995 2008 2001 7 600 100 1480 5 1 7305000 147 -51.54 1.01 12 0.11 -39.00 1990.00 2140 20240226 -6.07 1937 20250120 3.77 2010 0.00 20250214 1937 3.77 20250120 2140 -6.07 20240226 1937 3.77 20250120 0.00 N 469880 100 7 억 6768 N N 0 N 00 N
6 20250224 121358 57 100.00 KOSDAQ 금융 N N N N N 2010 5 2 0.25 14988130 7480 91.32 2000 2010 2000 2605 1405 2005 2003.76 0.09 0 223 2009 2006 2002 1999 1995 2008 2001 7 600 100 1480 5 1 7305000 147 -51.54 1.01 12 0.10 -39.00 1990.00 2140 20240226 -6.07 1937 20250120 3.77 2010 0.00 20250214 1937 3.77 20250120 2140 -6.07 20240226 1937 3.77 20250120 0.00 N 469880 100 7 억 6768 N N 0 N 00 N
7 20250224 111355 57 100.00 KOSDAQ 금융 N N N N N 2010 5 2 0.25 14988130 7480 91.32 2000 2010 2000 2605 1405 2005 2003.76 0.09 0 223 2009 2006 2002 1999 1995 2008 2001 7 600 100 1480 5 1 7305000 147 -51.54 1.01 12 0.10 -39.00 1990.00 2140 20240226 -6.07 1937 20250120 3.77 2010 0.00 20250214 1937 3.77 20250120 2140 -6.07 20240226 1937 3.77 20250120 0.00 N 469880 100 7 억 6768 N N 0 N 00 N
8 20250224 101354 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 2798540 1399 17.08 2000 2005 2000 2605 1405 2005 2000.39 0.09 0 223 2009 2006 2002 1999 1995 2008 2001 7 600 100 1480 5 1 7305000 146 -51.28 1.01 12 0.02 -39.00 1990.00 2140 20240226 -6.54 1937 20250120 3.25 2010 -0.50 20250214 1937 3.25 20250120 2140 -6.54 20240226 1937 3.25 20250120 0.00 N 469880 100 7 억 6768 N N 0 N 00 N
9 20250224 091402 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 50025 25 0.31 2000 2005 2000 2605 1405 2005 2001.00 0.09 0 -4 2009 2006 2002 1999 1995 2008 2001 7 600 100 1480 5 1 7305000 146 -51.41 1.01 12 0.00 -39.00 1990.00 2140 20240226 -6.31 1937 20250120 3.51 2010 -0.25 20250214 1937 3.51 20250120 2140 -6.31 20240226 1937 3.51 20250120 0.00 N 469880 100 7 억 6768 N N 0 N 00 N
10 20250221 161348 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 16391260 8191 498.54 1998 2005 1998 2600 1400 2000 2001.13 0.09 0 5823 2003 2001 1998 1996 1993 2002 1997 7 600 100 1480 5 1 7305000 146 -51.41 1.01 12 0.11 -39.00 1990.00 2140 20240226 -6.31 1937 20250120 3.51 2010 -0.25 20250214 1937 3.51 20250120 2140 -6.31 20240226 1937 3.51 20250120 0.00 N 469880 100 7 억 6706 N N 0 N 00 N
11 20250221 151353 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 16381235 8186 498.23 1998 2005 1998 2600 1400 2000 2001.13 0.09 0 5823 2003 2001 1998 1996 1993 2002 1997 7 600 100 1480 5 1 7305000 146 -51.28 1.01 12 0.11 -39.00 1990.00 2140 20240226 -6.54 1937 20250120 3.25 2010 -0.50 20250214 1937 3.25 20250120 2140 -6.54 20240226 1937 3.25 20250120 0.00 N 469880 100 7 억 6706 N N 0 N 00 N
12 20250221 141354 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 4381235 2186 133.05 1998 2005 1998 2600 1400 2000 2004.22 0.09 0 42 2003 2001 1998 1996 1993 2002 1997 7 600 100 1480 5 1 7305000 146 -51.41 1.01 12 0.03 -39.00 1990.00 2140 20240226 -6.31 1937 20250120 3.51 2010 -0.25 20250214 1937 3.51 20250120 2140 -6.31 20240226 1937 3.51 20250120 0.00 N 469880 100 7 억 6706 N N 0 N 00 N