ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
021080/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
20250228,160351,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2155,-35,5,-1.60,428973440,198438,77.98,2165,2185,2140,2845,1535,2190,2161.76,4.04,0,-25589,2240,2215,2195,2170,2150,2205,2160,240,655,500,1530,5,1,48000000,1034,5.16,0.56,12,0.41,418.00,3851.00,3560,20240227,-39.47,2010,20250203,7.21,2430,-11.32,20250225,2010,7.21,20250203,3485,-38.16,20240229,2010,7.21,20250203,3.75,N,021080,500,240 억,,1938648,N,N,1,N,00,N
20250228,150353,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2160,-30,5,-1.37,416269175,192547,75.67,2165,2185,2140,2845,1535,2190,2161.91,4.04,0,-26504,2240,2215,2195,2170,2150,2205,2160,240,655,500,1530,5,1,48000000,1037,5.17,0.56,12,0.40,418.00,3851.00,3560,20240227,-39.33,2010,20250203,7.46,2430,-11.11,20250225,2010,7.46,20250203,3485,-38.02,20240229,2010,7.46,20250203,3.75,N,021080,500,240 억,,1938648,N,N,1,N,00,N
20250228,140353,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2170,-20,5,-0.91,364750865,168680,66.29,2165,2185,2140,2845,1535,2190,2162.38,4.04,0,-37194,2240,2215,2195,2170,2150,2205,2160,240,655,500,1530,5,1,48000000,1042,5.19,0.56,12,0.35,418.00,3851.00,3560,20240227,-39.04,2010,20250203,7.96,2430,-10.70,20250225,2010,7.96,20250203,3485,-37.73,20240229,2010,7.96,20250203,3.75,N,021080,500,240 억,,1938648,N,N,1,N,00,N
20250228,130353,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2170,-20,5,-0.91,327957705,151684,59.61,2165,2185,2140,2845,1535,2190,2162.11,4.04,0,-47634,2240,2215,2195,2170,2150,2205,2160,240,655,500,1530,5,1,48000000,1042,5.19,0.56,12,0.32,418.00,3851.00,3560,20240227,-39.04,2010,20250203,7.96,2430,-10.70,20250225,2010,7.96,20250203,3485,-37.73,20240229,2010,7.96,20250203,3.75,N,021080,500,240 억,,1938648,N,N,1,N,00,N
20250228,120351,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2155,-35,5,-1.60,279273220,129035,50.71,2165,2185,2150,2845,1535,2190,2164.32,4.04,0,-47858,2240,2215,2195,2170,2150,2205,2160,240,655,500,1530,5,1,48000000,1034,5.16,0.56,12,0.27,418.00,3851.00,3560,20240227,-39.47,2010,20250203,7.21,2430,-11.32,20250225,2010,7.21,20250203,3485,-38.16,20240229,2010,7.21,20250203,3.75,N,021080,500,240 억,,1938648,N,N,1,N,00,N
20250228,110351,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2170,-20,5,-0.91,234275420,108211,42.53,2165,2185,2150,2845,1535,2190,2164.99,4.04,0,-38637,2240,2215,2195,2170,2150,2205,2160,240,655,500,1530,5,1,48000000,1042,5.19,0.56,12,0.23,418.00,3851.00,3560,20240227,-39.04,2010,20250203,7.96,2430,-10.70,20250225,2010,7.96,20250203,3485,-37.73,20240229,2010,7.96,20250203,3.75,N,021080,500,240 억,,1938648,N,N,1,N,00,N
20250228,100351,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2160,-30,5,-1.37,171270445,79025,31.06,2165,2185,2155,2845,1535,2190,2167.29,4.04,0,-39520,2240,2215,2195,2170,2150,2205,2160,240,655,500,1530,5,1,48000000,1037,5.17,0.56,12,0.16,418.00,3851.00,3560,20240227,-39.33,2010,20250203,7.46,2430,-11.11,20250225,2010,7.46,20250203,3485,-38.02,20240229,2010,7.46,20250203,3.75,N,021080,500,240 억,,1938648,N,N,1,N,00,N
20250228,090352,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2180,-10,5,-0.46,11954215,5511,2.17,2165,2180,2165,2845,1535,2190,2169.16,4.04,0,-1053,2240,2215,2195,2170,2150,2205,2160,240,655,500,1530,5,1,48000000,1046,5.22,0.57,12,0.01,418.00,3851.00,3560,20240227,-38.76,2010,20250203,8.46,2430,-10.29,20250225,2010,8.46,20250203,3485,-37.45,20240229,2010,8.46,20250203,3.75,N,021080,500,240 억,,1938648,N,N,1,N,00,N
20250227,160350,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2190,-15,5,-0.68,553743480,252832,72.95,2210,2220,2175,2865,1545,2205,2190.16,3.79,0,125302,2285,2245,2220,2180,2155,2232,2167,240,660,500,1540,5,1,48000000,1051,5.24,0.57,12,0.53,418.00,3851.00,3560,20240227,-38.48,2010,20250203,8.96,2430,-9.88,20250225,2010,8.96,20250203,3560,-38.48,20240227,2010,8.96,20250203,3.63,N,021080,500,240 억,,1817051,N,N,1,N,00,N
20250227,150348,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2195,-10,5,-0.45,512640945,234095,67.54,2210,2220,2175,2865,1545,2205,2189.88,3.79,0,118910,2285,2245,2220,2180,2155,2232,2167,240,660,500,1540,5,1,48000000,1054,5.25,0.57,12,0.49,418.00,3851.00,3560,20240227,-38.34,2010,20250203,9.20,2430,-9.67,20250225,2010,9.20,20250203,3560,-38.34,20240227,2010,9.20,20250203,3.63,N,021080,500,240 억,,1817051,N,N,5,N,00,N
20250227,140350,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2190,-15,5,-0.68,482344700,220295,63.56,2210,2220,2175,2865,1545,2205,2189.54,3.79,0,113242,2285,2245,2220,2180,2155,2232,2167,240,660,500,1540,5,1,48000000,1051,5.24,0.57,12,0.46,418.00,3851.00,3560,20240227,-38.48,2010,20250203,8.96,2430,-9.88,20250225,2010,8.96,20250203,3560,-38.48,20240227,2010,8.96,20250203,3.63,N,021080,500,240 억,,1817051,N,N,5,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 20250228 160351 55 60.00 KOSDAQ 금융 N N N Y 60 N 2155 -35 5 -1.60 428973440 198438 77.98 2165 2185 2140 2845 1535 2190 2161.76 4.04 0 -25589 2240 2215 2195 2170 2150 2205 2160 240 655 500 1530 5 1 48000000 1034 5.16 0.56 12 0.41 418.00 3851.00 3560 20240227 -39.47 2010 20250203 7.21 2430 -11.32 20250225 2010 7.21 20250203 3485 -38.16 20240229 2010 7.21 20250203 3.75 N 021080 500 240 억 1938648 N N 1 N 00 N
3 20250228 150353 55 60.00 KOSDAQ 금융 N N N Y 60 N 2160 -30 5 -1.37 416269175 192547 75.67 2165 2185 2140 2845 1535 2190 2161.91 4.04 0 -26504 2240 2215 2195 2170 2150 2205 2160 240 655 500 1530 5 1 48000000 1037 5.17 0.56 12 0.40 418.00 3851.00 3560 20240227 -39.33 2010 20250203 7.46 2430 -11.11 20250225 2010 7.46 20250203 3485 -38.02 20240229 2010 7.46 20250203 3.75 N 021080 500 240 억 1938648 N N 1 N 00 N
4 20250228 140353 55 60.00 KOSDAQ 금융 N N N Y 60 N 2170 -20 5 -0.91 364750865 168680 66.29 2165 2185 2140 2845 1535 2190 2162.38 4.04 0 -37194 2240 2215 2195 2170 2150 2205 2160 240 655 500 1530 5 1 48000000 1042 5.19 0.56 12 0.35 418.00 3851.00 3560 20240227 -39.04 2010 20250203 7.96 2430 -10.70 20250225 2010 7.96 20250203 3485 -37.73 20240229 2010 7.96 20250203 3.75 N 021080 500 240 억 1938648 N N 1 N 00 N
5 20250228 130353 55 60.00 KOSDAQ 금융 N N N Y 60 N 2170 -20 5 -0.91 327957705 151684 59.61 2165 2185 2140 2845 1535 2190 2162.11 4.04 0 -47634 2240 2215 2195 2170 2150 2205 2160 240 655 500 1530 5 1 48000000 1042 5.19 0.56 12 0.32 418.00 3851.00 3560 20240227 -39.04 2010 20250203 7.96 2430 -10.70 20250225 2010 7.96 20250203 3485 -37.73 20240229 2010 7.96 20250203 3.75 N 021080 500 240 억 1938648 N N 1 N 00 N
6 20250228 120351 55 60.00 KOSDAQ 금융 N N N Y 60 N 2155 -35 5 -1.60 279273220 129035 50.71 2165 2185 2150 2845 1535 2190 2164.32 4.04 0 -47858 2240 2215 2195 2170 2150 2205 2160 240 655 500 1530 5 1 48000000 1034 5.16 0.56 12 0.27 418.00 3851.00 3560 20240227 -39.47 2010 20250203 7.21 2430 -11.32 20250225 2010 7.21 20250203 3485 -38.16 20240229 2010 7.21 20250203 3.75 N 021080 500 240 억 1938648 N N 1 N 00 N
7 20250228 110351 55 60.00 KOSDAQ 금융 N N N Y 60 N 2170 -20 5 -0.91 234275420 108211 42.53 2165 2185 2150 2845 1535 2190 2164.99 4.04 0 -38637 2240 2215 2195 2170 2150 2205 2160 240 655 500 1530 5 1 48000000 1042 5.19 0.56 12 0.23 418.00 3851.00 3560 20240227 -39.04 2010 20250203 7.96 2430 -10.70 20250225 2010 7.96 20250203 3485 -37.73 20240229 2010 7.96 20250203 3.75 N 021080 500 240 억 1938648 N N 1 N 00 N
8 20250228 100351 55 60.00 KOSDAQ 금융 N N N Y 60 N 2160 -30 5 -1.37 171270445 79025 31.06 2165 2185 2155 2845 1535 2190 2167.29 4.04 0 -39520 2240 2215 2195 2170 2150 2205 2160 240 655 500 1530 5 1 48000000 1037 5.17 0.56 12 0.16 418.00 3851.00 3560 20240227 -39.33 2010 20250203 7.46 2430 -11.11 20250225 2010 7.46 20250203 3485 -38.02 20240229 2010 7.46 20250203 3.75 N 021080 500 240 억 1938648 N N 1 N 00 N
9 20250228 090352 55 60.00 KOSDAQ 금융 N N N Y 60 N 2180 -10 5 -0.46 11954215 5511 2.17 2165 2180 2165 2845 1535 2190 2169.16 4.04 0 -1053 2240 2215 2195 2170 2150 2205 2160 240 655 500 1530 5 1 48000000 1046 5.22 0.57 12 0.01 418.00 3851.00 3560 20240227 -38.76 2010 20250203 8.46 2430 -10.29 20250225 2010 8.46 20250203 3485 -37.45 20240229 2010 8.46 20250203 3.75 N 021080 500 240 억 1938648 N N 1 N 00 N
10 20250227 160350 55 60.00 KOSDAQ 금융 N N N Y 60 N 2190 -15 5 -0.68 553743480 252832 72.95 2210 2220 2175 2865 1545 2205 2190.16 3.79 0 125302 2285 2245 2220 2180 2155 2232 2167 240 660 500 1540 5 1 48000000 1051 5.24 0.57 12 0.53 418.00 3851.00 3560 20240227 -38.48 2010 20250203 8.96 2430 -9.88 20250225 2010 8.96 20250203 3560 -38.48 20240227 2010 8.96 20250203 3.63 N 021080 500 240 억 1817051 N N 1 N 00 N
11 20250227 150348 55 60.00 KOSDAQ 금융 N N N Y 60 N 2195 -10 5 -0.45 512640945 234095 67.54 2210 2220 2175 2865 1545 2205 2189.88 3.79 0 118910 2285 2245 2220 2180 2155 2232 2167 240 660 500 1540 5 1 48000000 1054 5.25 0.57 12 0.49 418.00 3851.00 3560 20240227 -38.34 2010 20250203 9.20 2430 -9.67 20250225 2010 9.20 20250203 3560 -38.34 20240227 2010 9.20 20250203 3.63 N 021080 500 240 억 1817051 N N 5 N 00 N
12 20250227 140350 55 60.00 KOSDAQ 금융 N N N Y 60 N 2190 -15 5 -0.68 482344700 220295 63.56 2210 2220 2175 2865 1545 2205 2189.54 3.79 0 113242 2285 2245 2220 2180 2155 2232 2167 240 660 500 1540 5 1 48000000 1051 5.24 0.57 12 0.46 418.00 3851.00 3560 20240227 -38.48 2010 20250203 8.96 2430 -9.88 20250225 2010 8.96 20250203 3560 -38.48 20240227 2010 8.96 20250203 3.63 N 021080 500 240 억 1817051 N N 5 N 00 N