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
473370/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,2010,0,3,0.00,4484220,2237,54.53,2005,2010,2000,2610,1410,2010,2004.57,0.00,0,243,2016,2012,2006,2002,1996,2015,2005,4,600,100,1400,5,1,4210000,85,-40.20,0.96,12,0.05,-50.00,2103.00,4550,20240305,-55.82,1950,20241224,3.08,2010,0.00,20250219,1953,2.92,20250102,4550,-55.82,20240305,1950,3.08,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N
20250224,151404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-10,5,-0.50,3873205,1933,47.12,2005,2010,2000,2610,1410,2010,2003.73,0.00,0,243,2016,2012,2006,2002,1996,2015,2005,4,600,100,1400,5,1,4210000,84,-40.00,0.95,12,0.05,-50.00,2103.00,4550,20240305,-56.04,1950,20241224,2.56,2010,0.00,20250219,1953,2.41,20250102,4550,-56.04,20240305,1950,2.56,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N
20250224,141401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-10,5,-0.50,3779200,1886,45.98,2005,2010,2000,2610,1410,2010,2003.82,0.00,0,243,2016,2012,2006,2002,1996,2015,2005,4,600,100,1400,5,1,4210000,84,-40.00,0.95,12,0.04,-50.00,2103.00,4550,20240305,-56.04,1950,20241224,2.56,2010,0.00,20250219,1953,2.41,20250102,4550,-56.04,20240305,1950,2.56,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N
20250224,131404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,3733200,1863,45.42,2005,2010,2000,2610,1410,2010,2003.86,0.00,0,243,2016,2012,2006,2002,1996,2015,2005,4,600,100,1400,5,1,4210000,84,-40.10,0.95,12,0.04,-50.00,2103.00,4550,20240305,-55.93,1950,20241224,2.82,2010,0.00,20250219,1953,2.66,20250102,4550,-55.93,20240305,1950,2.82,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N
20250224,121400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,3436460,1715,41.81,2005,2010,2000,2610,1410,2010,2003.77,0.00,0,243,2016,2012,2006,2002,1996,2015,2005,4,600,100,1400,5,1,4210000,85,-40.20,0.96,12,0.04,-50.00,2103.00,4550,20240305,-55.82,1950,20241224,3.08,2010,0.00,20250219,1953,2.92,20250102,4550,-55.82,20240305,1950,3.08,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N
20250224,111357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,3436460,1715,41.81,2005,2010,2000,2610,1410,2010,2003.77,0.00,0,243,2016,2012,2006,2002,1996,2015,2005,4,600,100,1400,5,1,4210000,85,-40.20,0.96,12,0.04,-50.00,2103.00,4550,20240305,-55.82,1950,20241224,3.08,2010,0.00,20250219,1953,2.92,20250102,4550,-55.82,20240305,1950,3.08,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N
20250224,101356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-10,5,-0.50,2580340,1287,31.37,2005,2010,2000,2610,1410,2010,2004.93,0.00,0,243,2016,2012,2006,2002,1996,2015,2005,4,600,100,1400,5,1,4210000,84,-40.00,0.95,12,0.03,-50.00,2103.00,4550,20240305,-56.04,1950,20241224,2.56,2010,0.00,20250219,1953,2.41,20250102,4550,-56.04,20240305,1950,2.56,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N
20250224,091405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.00,0,0,2016,2012,2006,2002,1996,2015,2005,4,600,100,1400,5,1,4210000,85,-40.20,0.96,12,0.00,-50.00,2103.00,4550,20240305,-55.82,1950,20241224,3.08,2010,0.00,20250219,1953,2.92,20250102,4550,-55.82,20240305,1950,3.08,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N
20250221,161351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,8219650,4102,754.04,2005,2010,2000,2605,1405,2005,2003.82,0.00,0,-4,2011,2007,2001,1997,1991,2010,2000,4,600,100,1400,5,1,4210000,85,-40.20,0.96,12,0.10,-50.00,2103.00,4550,20240305,-55.82,1950,20241224,3.08,2010,0.00,20250219,1953,2.92,20250102,4550,-55.82,20240305,1950,3.08,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N
20250221,151356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,8219650,4102,754.04,2005,2010,2000,2605,1405,2005,2003.82,0.00,0,-4,2011,2007,2001,1997,1991,2010,2000,4,600,100,1400,5,1,4210000,85,-40.20,0.96,12,0.10,-50.00,2103.00,4550,20240305,-55.82,1950,20241224,3.08,2010,0.00,20250219,1953,2.92,20250102,4550,-55.82,20240305,1950,3.08,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N
20250221,141357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,330620,165,30.33,2005,2010,2000,2605,1405,2005,2003.76,0.00,0,-4,2011,2007,2001,1997,1991,2010,2000,4,600,100,1400,5,1,4210000,84,-40.10,0.95,12,0.00,-50.00,2103.00,4550,20240305,-55.93,1950,20241224,2.82,2010,0.00,20250219,1953,2.66,20250102,4550,-55.93,20240305,1950,2.82,20241224,0.00,N,473370,100,4 억,,0,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 2010 0 3 0.00 4484220 2237 54.53 2005 2010 2000 2610 1410 2010 2004.57 0.00 0 243 2016 2012 2006 2002 1996 2015 2005 4 600 100 1400 5 1 4210000 85 -40.20 0.96 12 0.05 -50.00 2103.00 4550 20240305 -55.82 1950 20241224 3.08 2010 0.00 20250219 1953 2.92 20250102 4550 -55.82 20240305 1950 3.08 20241224 0.00 N 473370 100 4 억 0 N N 0 N 00 N
3 20250224 151404 57 100.00 KOSDAQ 금융 N N N N N 2000 -10 5 -0.50 3873205 1933 47.12 2005 2010 2000 2610 1410 2010 2003.73 0.00 0 243 2016 2012 2006 2002 1996 2015 2005 4 600 100 1400 5 1 4210000 84 -40.00 0.95 12 0.05 -50.00 2103.00 4550 20240305 -56.04 1950 20241224 2.56 2010 0.00 20250219 1953 2.41 20250102 4550 -56.04 20240305 1950 2.56 20241224 0.00 N 473370 100 4 억 0 N N 0 N 00 N
4 20250224 141401 57 100.00 KOSDAQ 금융 N N N N N 2000 -10 5 -0.50 3779200 1886 45.98 2005 2010 2000 2610 1410 2010 2003.82 0.00 0 243 2016 2012 2006 2002 1996 2015 2005 4 600 100 1400 5 1 4210000 84 -40.00 0.95 12 0.04 -50.00 2103.00 4550 20240305 -56.04 1950 20241224 2.56 2010 0.00 20250219 1953 2.41 20250102 4550 -56.04 20240305 1950 2.56 20241224 0.00 N 473370 100 4 억 0 N N 0 N 00 N
5 20250224 131404 57 100.00 KOSDAQ 금융 N N N N N 2005 -5 5 -0.25 3733200 1863 45.42 2005 2010 2000 2610 1410 2010 2003.86 0.00 0 243 2016 2012 2006 2002 1996 2015 2005 4 600 100 1400 5 1 4210000 84 -40.10 0.95 12 0.04 -50.00 2103.00 4550 20240305 -55.93 1950 20241224 2.82 2010 0.00 20250219 1953 2.66 20250102 4550 -55.93 20240305 1950 2.82 20241224 0.00 N 473370 100 4 억 0 N N 0 N 00 N
6 20250224 121400 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 3436460 1715 41.81 2005 2010 2000 2610 1410 2010 2003.77 0.00 0 243 2016 2012 2006 2002 1996 2015 2005 4 600 100 1400 5 1 4210000 85 -40.20 0.96 12 0.04 -50.00 2103.00 4550 20240305 -55.82 1950 20241224 3.08 2010 0.00 20250219 1953 2.92 20250102 4550 -55.82 20240305 1950 3.08 20241224 0.00 N 473370 100 4 억 0 N N 0 N 00 N
7 20250224 111357 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 3436460 1715 41.81 2005 2010 2000 2610 1410 2010 2003.77 0.00 0 243 2016 2012 2006 2002 1996 2015 2005 4 600 100 1400 5 1 4210000 85 -40.20 0.96 12 0.04 -50.00 2103.00 4550 20240305 -55.82 1950 20241224 3.08 2010 0.00 20250219 1953 2.92 20250102 4550 -55.82 20240305 1950 3.08 20241224 0.00 N 473370 100 4 억 0 N N 0 N 00 N
8 20250224 101356 57 100.00 KOSDAQ 금융 N N N N N 2000 -10 5 -0.50 2580340 1287 31.37 2005 2010 2000 2610 1410 2010 2004.93 0.00 0 243 2016 2012 2006 2002 1996 2015 2005 4 600 100 1400 5 1 4210000 84 -40.00 0.95 12 0.03 -50.00 2103.00 4550 20240305 -56.04 1950 20241224 2.56 2010 0.00 20250219 1953 2.41 20250102 4550 -56.04 20240305 1950 2.56 20241224 0.00 N 473370 100 4 억 0 N N 0 N 00 N
9 20250224 091405 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 0 0 0.00 0 0 0 2610 1410 2010 0.00 0.00 0 0 2016 2012 2006 2002 1996 2015 2005 4 600 100 1400 5 1 4210000 85 -40.20 0.96 12 0.00 -50.00 2103.00 4550 20240305 -55.82 1950 20241224 3.08 2010 0.00 20250219 1953 2.92 20250102 4550 -55.82 20240305 1950 3.08 20241224 0.00 N 473370 100 4 억 0 N N 0 N 00 N
10 20250221 161351 57 100.00 KOSDAQ 금융 N N N N N 2010 5 2 0.25 8219650 4102 754.04 2005 2010 2000 2605 1405 2005 2003.82 0.00 0 -4 2011 2007 2001 1997 1991 2010 2000 4 600 100 1400 5 1 4210000 85 -40.20 0.96 12 0.10 -50.00 2103.00 4550 20240305 -55.82 1950 20241224 3.08 2010 0.00 20250219 1953 2.92 20250102 4550 -55.82 20240305 1950 3.08 20241224 0.00 N 473370 100 4 억 0 N N 0 N 00 N
11 20250221 151356 57 100.00 KOSDAQ 금융 N N N N N 2010 5 2 0.25 8219650 4102 754.04 2005 2010 2000 2605 1405 2005 2003.82 0.00 0 -4 2011 2007 2001 1997 1991 2010 2000 4 600 100 1400 5 1 4210000 85 -40.20 0.96 12 0.10 -50.00 2103.00 4550 20240305 -55.82 1950 20241224 3.08 2010 0.00 20250219 1953 2.92 20250102 4550 -55.82 20240305 1950 3.08 20241224 0.00 N 473370 100 4 억 0 N N 0 N 00 N
12 20250221 141357 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 330620 165 30.33 2005 2010 2000 2605 1405 2005 2003.76 0.00 0 -4 2011 2007 2001 1997 1991 2010 2000 4 600 100 1400 5 1 4210000 84 -40.10 0.95 12 0.00 -50.00 2103.00 4550 20240305 -55.93 1950 20241224 2.82 2010 0.00 20250219 1953 2.66 20250102 4550 -55.93 20240305 1950 2.82 20241224 0.00 N 473370 100 4 억 0 N N 0 N 00 N