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
473000/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
20250224,161403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,13831045,6756,210.73,2045,2055,2045,2670,1440,2055,2047.22,0.03,0,234,2065,2060,2055,2050,2045,2060,2050,3,615,100,1430,5,1,3310000,68,-40.20,1.08,12,0.20,-51.00,1903.00,3055,20240507,-32.90,2005,20241209,2.24,2085,-1.68,20250103,2030,0.99,20250206,3055,-32.90,20240507,2005,2.24,20241209,0.00,N,473000,100,3 억,,1081,N,N,0,N,00,N
20250224,151404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,12814240,6260,195.26,2045,2055,2045,2670,1440,2055,2047.00,0.03,0,724,2065,2060,2055,2050,2045,2060,2050,3,615,100,1430,5,1,3310000,68,-40.29,1.08,12,0.19,-51.00,1903.00,3055,20240507,-32.73,2005,20241209,2.49,2085,-1.44,20250103,2030,1.23,20250206,3055,-32.73,20240507,2005,2.49,20241209,0.00,N,473000,100,3 억,,1081,N,N,0,N,00,N
20250224,141400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,11776490,5755,179.51,2045,2055,2045,2670,1440,2055,2046.31,0.03,0,724,2065,2060,2055,2050,2045,2060,2050,3,615,100,1430,5,1,3310000,68,-40.20,1.08,12,0.17,-51.00,1903.00,3055,20240507,-32.90,2005,20241209,2.24,2085,-1.68,20250103,2030,0.99,20250206,3055,-32.90,20240507,2005,2.24,20241209,0.00,N,473000,100,3 억,,1081,N,N,0,N,00,N
20250224,131403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,11776490,5755,179.51,2045,2055,2045,2670,1440,2055,2046.31,0.03,0,724,2065,2060,2055,2050,2045,2060,2050,3,615,100,1430,5,1,3310000,68,-40.20,1.08,12,0.17,-51.00,1903.00,3055,20240507,-32.90,2005,20241209,2.24,2085,-1.68,20250103,2030,0.99,20250206,3055,-32.90,20240507,2005,2.24,20241209,0.00,N,473000,100,3 억,,1081,N,N,0,N,00,N
20250224,121400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,10243465,5009,156.24,2045,2055,2045,2670,1440,2055,2045.01,0.03,0,0,2065,2060,2055,2050,2045,2060,2050,3,615,100,1430,5,1,3310000,68,-40.20,1.08,12,0.15,-51.00,1903.00,3055,20240507,-32.90,2005,20241209,2.24,2085,-1.68,20250103,2030,0.99,20250206,3055,-32.90,20240507,2005,2.24,20241209,0.00,N,473000,100,3 억,,1081,N,N,0,N,00,N
20250224,111357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,10243465,5009,156.24,2045,2055,2045,2670,1440,2055,2045.01,0.03,0,0,2065,2060,2055,2050,2045,2060,2050,3,615,100,1430,5,1,3310000,68,-40.20,1.08,12,0.15,-51.00,1903.00,3055,20240507,-32.90,2005,20241209,2.24,2085,-1.68,20250103,2030,0.99,20250206,3055,-32.90,20240507,2005,2.24,20241209,0.00,N,473000,100,3 억,,1081,N,N,0,N,00,N
20250224,101356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,10229110,5002,156.02,2045,2055,2045,2670,1440,2055,2045.00,0.03,0,0,2065,2060,2055,2050,2045,2060,2050,3,615,100,1430,5,1,3310000,68,-40.29,1.08,12,0.15,-51.00,1903.00,3055,20240507,-32.73,2005,20241209,2.49,2085,-1.44,20250103,2030,1.23,20250206,3055,-32.73,20240507,2005,2.49,20241209,0.00,N,473000,100,3 억,,1081,N,N,0,N,00,N
20250224,091404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,0,0,0.00,0,0,0,2670,1440,2055,0.00,0.03,0,0,2065,2060,2055,2050,2045,2060,2050,3,615,100,1430,5,1,3310000,68,-40.29,1.08,12,0.00,-51.00,1903.00,3055,20240507,-32.73,2005,20241209,2.49,2085,-1.44,20250103,2030,1.23,20250206,3055,-32.73,20240507,2005,2.49,20241209,0.00,N,473000,100,3 억,,1081,N,N,0,N,00,N
20250221,161350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,6588295,3206,213.16,2055,2060,2050,2670,1440,2055,2054.99,0.03,0,0,2061,2057,2051,2047,2041,2060,2050,3,615,100,1430,5,1,3310000,68,-40.29,1.08,12,0.10,-51.00,1903.00,3055,20240507,-32.73,2005,20241209,2.49,2085,-1.44,20250103,2030,1.23,20250206,3055,-32.73,20240507,2005,2.49,20241209,0.00,N,473000,100,3 억,,1081,N,N,0,N,00,N
20250221,151355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,6588295,3206,213.16,2055,2060,2050,2670,1440,2055,2054.99,0.03,0,0,2061,2057,2051,2047,2041,2060,2050,3,615,100,1430,5,1,3310000,68,-40.29,1.08,12,0.10,-51.00,1903.00,3055,20240507,-32.73,2005,20241209,2.49,2085,-1.44,20250103,2030,1.23,20250206,3055,-32.73,20240507,2005,2.49,20241209,0.00,N,473000,100,3 억,,1081,N,N,0,N,00,N
20250221,141356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,5388175,2622,174.34,2055,2060,2050,2670,1440,2055,2054.99,0.03,0,0,2061,2057,2051,2047,2041,2060,2050,3,615,100,1430,5,1,3310000,68,-40.29,1.08,12,0.08,-51.00,1903.00,3055,20240507,-32.73,2005,20241209,2.49,2085,-1.44,20250103,2030,1.23,20250206,3055,-32.73,20240507,2005,2.49,20241209,0.00,N,473000,100,3 억,,1081,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 161403 57 100.00 KOSDAQ 금융 N N N N N 2050 -5 5 -0.24 13831045 6756 210.73 2045 2055 2045 2670 1440 2055 2047.22 0.03 0 234 2065 2060 2055 2050 2045 2060 2050 3 615 100 1430 5 1 3310000 68 -40.20 1.08 12 0.20 -51.00 1903.00 3055 20240507 -32.90 2005 20241209 2.24 2085 -1.68 20250103 2030 0.99 20250206 3055 -32.90 20240507 2005 2.24 20241209 0.00 N 473000 100 3 억 1081 N N 0 N 00 N
3 20250224 151404 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 12814240 6260 195.26 2045 2055 2045 2670 1440 2055 2047.00 0.03 0 724 2065 2060 2055 2050 2045 2060 2050 3 615 100 1430 5 1 3310000 68 -40.29 1.08 12 0.19 -51.00 1903.00 3055 20240507 -32.73 2005 20241209 2.49 2085 -1.44 20250103 2030 1.23 20250206 3055 -32.73 20240507 2005 2.49 20241209 0.00 N 473000 100 3 억 1081 N N 0 N 00 N
4 20250224 141400 57 100.00 KOSDAQ 금융 N N N N N 2050 -5 5 -0.24 11776490 5755 179.51 2045 2055 2045 2670 1440 2055 2046.31 0.03 0 724 2065 2060 2055 2050 2045 2060 2050 3 615 100 1430 5 1 3310000 68 -40.20 1.08 12 0.17 -51.00 1903.00 3055 20240507 -32.90 2005 20241209 2.24 2085 -1.68 20250103 2030 0.99 20250206 3055 -32.90 20240507 2005 2.24 20241209 0.00 N 473000 100 3 억 1081 N N 0 N 00 N
5 20250224 131403 57 100.00 KOSDAQ 금융 N N N N N 2050 -5 5 -0.24 11776490 5755 179.51 2045 2055 2045 2670 1440 2055 2046.31 0.03 0 724 2065 2060 2055 2050 2045 2060 2050 3 615 100 1430 5 1 3310000 68 -40.20 1.08 12 0.17 -51.00 1903.00 3055 20240507 -32.90 2005 20241209 2.24 2085 -1.68 20250103 2030 0.99 20250206 3055 -32.90 20240507 2005 2.24 20241209 0.00 N 473000 100 3 억 1081 N N 0 N 00 N
6 20250224 121400 57 100.00 KOSDAQ 금융 N N N N N 2050 -5 5 -0.24 10243465 5009 156.24 2045 2055 2045 2670 1440 2055 2045.01 0.03 0 0 2065 2060 2055 2050 2045 2060 2050 3 615 100 1430 5 1 3310000 68 -40.20 1.08 12 0.15 -51.00 1903.00 3055 20240507 -32.90 2005 20241209 2.24 2085 -1.68 20250103 2030 0.99 20250206 3055 -32.90 20240507 2005 2.24 20241209 0.00 N 473000 100 3 억 1081 N N 0 N 00 N
7 20250224 111357 57 100.00 KOSDAQ 금융 N N N N N 2050 -5 5 -0.24 10243465 5009 156.24 2045 2055 2045 2670 1440 2055 2045.01 0.03 0 0 2065 2060 2055 2050 2045 2060 2050 3 615 100 1430 5 1 3310000 68 -40.20 1.08 12 0.15 -51.00 1903.00 3055 20240507 -32.90 2005 20241209 2.24 2085 -1.68 20250103 2030 0.99 20250206 3055 -32.90 20240507 2005 2.24 20241209 0.00 N 473000 100 3 억 1081 N N 0 N 00 N
8 20250224 101356 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 10229110 5002 156.02 2045 2055 2045 2670 1440 2055 2045.00 0.03 0 0 2065 2060 2055 2050 2045 2060 2050 3 615 100 1430 5 1 3310000 68 -40.29 1.08 12 0.15 -51.00 1903.00 3055 20240507 -32.73 2005 20241209 2.49 2085 -1.44 20250103 2030 1.23 20250206 3055 -32.73 20240507 2005 2.49 20241209 0.00 N 473000 100 3 억 1081 N N 0 N 00 N
9 20250224 091404 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 0 0 0.00 0 0 0 2670 1440 2055 0.00 0.03 0 0 2065 2060 2055 2050 2045 2060 2050 3 615 100 1430 5 1 3310000 68 -40.29 1.08 12 0.00 -51.00 1903.00 3055 20240507 -32.73 2005 20241209 2.49 2085 -1.44 20250103 2030 1.23 20250206 3055 -32.73 20240507 2005 2.49 20241209 0.00 N 473000 100 3 억 1081 N N 0 N 00 N
10 20250221 161350 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 6588295 3206 213.16 2055 2060 2050 2670 1440 2055 2054.99 0.03 0 0 2061 2057 2051 2047 2041 2060 2050 3 615 100 1430 5 1 3310000 68 -40.29 1.08 12 0.10 -51.00 1903.00 3055 20240507 -32.73 2005 20241209 2.49 2085 -1.44 20250103 2030 1.23 20250206 3055 -32.73 20240507 2005 2.49 20241209 0.00 N 473000 100 3 억 1081 N N 0 N 00 N
11 20250221 151355 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 6588295 3206 213.16 2055 2060 2050 2670 1440 2055 2054.99 0.03 0 0 2061 2057 2051 2047 2041 2060 2050 3 615 100 1430 5 1 3310000 68 -40.29 1.08 12 0.10 -51.00 1903.00 3055 20240507 -32.73 2005 20241209 2.49 2085 -1.44 20250103 2030 1.23 20250206 3055 -32.73 20240507 2005 2.49 20241209 0.00 N 473000 100 3 억 1081 N N 0 N 00 N
12 20250221 141356 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 5388175 2622 174.34 2055 2060 2050 2670 1440 2055 2054.99 0.03 0 0 2061 2057 2051 2047 2041 2060 2050 3 615 100 1430 5 1 3310000 68 -40.29 1.08 12 0.08 -51.00 1903.00 3055 20240507 -32.73 2005 20241209 2.49 2085 -1.44 20250103 2030 1.23 20250206 3055 -32.73 20240507 2005 2.49 20241209 0.00 N 473000 100 3 억 1081 N N 0 N 00 N