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
034810/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
20250228,160440,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6140,-80,5,-1.29,139720350,22628,129.16,6210,6240,6110,8080,4360,6220,6174.67,0.75,0,-6519,6386,6302,6236,6152,6086,6345,6195,163,1860,500,4470,10,1,32556857,1999,-6.99,0.27,12,0.07,-879.00,22826.00,8430,20240223,-27.16,5210,20241209,17.85,6430,-4.51,20250218,5660,8.48,20250102,8230,-25.39,20240711,5210,17.85,20241209,0.98,N,034810,500,162 억,,244197,N,N,0,N,00,N
20250228,150442,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6120,-100,5,-1.61,128398120,20784,118.64,6210,6240,6110,8080,4360,6220,6177.74,0.75,0,-6380,6386,6302,6236,6152,6086,6345,6195,163,1860,500,4470,10,1,32556857,1992,-6.96,0.27,12,0.06,-879.00,22826.00,8430,20240223,-27.40,5210,20241209,17.47,6430,-4.82,20250218,5660,8.13,20250102,8230,-25.64,20240711,5210,17.47,20241209,0.98,N,034810,500,162 억,,244197,N,N,0,N,00,N
20250228,140443,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6170,-50,5,-0.80,106194560,17175,98.04,6210,6240,6110,8080,4360,6220,6183.09,0.75,0,-5227,6386,6302,6236,6152,6086,6345,6195,163,1860,500,4470,10,1,32556857,2009,-7.02,0.27,12,0.05,-879.00,22826.00,8430,20240223,-26.81,5210,20241209,18.43,6430,-4.04,20250218,5660,9.01,20250102,8230,-25.03,20240711,5210,18.43,20241209,0.98,N,034810,500,162 억,,244197,N,N,0,N,00,N
20250228,130442,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6170,-50,5,-0.80,92907990,15022,85.75,6210,6240,6110,8080,4360,6220,6184.79,0.75,0,-4794,6386,6302,6236,6152,6086,6345,6195,163,1860,500,4470,10,1,32556857,2009,-7.02,0.27,12,0.05,-879.00,22826.00,8430,20240223,-26.81,5210,20241209,18.43,6430,-4.04,20250218,5660,9.01,20250102,8230,-25.03,20240711,5210,18.43,20241209,0.98,N,034810,500,162 억,,244197,N,N,0,N,00,N
20250228,120440,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6150,-70,5,-1.13,60352770,9747,55.64,6210,6240,6140,8080,4360,6220,6191.93,0.75,0,-3680,6386,6302,6236,6152,6086,6345,6195,163,1860,500,4470,10,1,32556857,2002,-7.00,0.27,12,0.03,-879.00,22826.00,8430,20240223,-27.05,5210,20241209,18.04,6430,-4.35,20250218,5660,8.66,20250102,8230,-25.27,20240711,5210,18.04,20241209,0.98,N,034810,500,162 억,,244197,N,N,0,N,00,N
20250228,110440,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6180,-40,5,-0.64,52376890,8450,48.23,6210,6240,6160,8080,4360,6220,6198.45,0.75,0,-3257,6386,6302,6236,6152,6086,6345,6195,163,1860,500,4470,10,1,32556857,2012,-7.03,0.27,12,0.03,-879.00,22826.00,8430,20240223,-26.69,5210,20241209,18.62,6430,-3.89,20250218,5660,9.19,20250102,8230,-24.91,20240711,5210,18.62,20241209,0.98,N,034810,500,162 억,,244197,N,N,0,N,00,N
20250228,100440,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6180,-40,5,-0.64,45628120,7358,42.00,6210,6240,6180,8080,4360,6220,6201.16,0.75,0,-2705,6386,6302,6236,6152,6086,6345,6195,163,1860,500,4470,10,1,32556857,2012,-7.03,0.27,12,0.02,-879.00,22826.00,8430,20240223,-26.69,5210,20241209,18.62,6430,-3.89,20250218,5660,9.19,20250102,8230,-24.91,20240711,5210,18.62,20241209,0.98,N,034810,500,162 억,,244197,N,N,0,N,00,N
20250228,090441,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6200,-20,5,-0.32,3759380,606,3.46,6210,6210,6180,8080,4360,6220,6203.60,0.75,0,-318,6386,6302,6236,6152,6086,6345,6195,163,1860,500,4470,10,1,32556857,2019,-7.05,0.27,12,0.00,-879.00,22826.00,8430,20240223,-26.45,5210,20241209,19.00,6430,-3.58,20250218,5660,9.54,20250102,8230,-24.67,20240711,5210,19.00,20241209,0.98,N,034810,500,162 억,,244197,N,N,0,N,00,N
20250227,160438,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6220,20,2,0.32,109354600,17519,71.97,6200,6320,6170,8060,4340,6200,6242.06,0.68,0,184,6333,6266,6203,6136,6073,6265,6135,163,1860,500,4460,10,1,32556857,2025,-7.08,0.27,12,0.05,-879.00,22826.00,8430,20240223,-26.22,5210,20241209,19.39,6430,-3.27,20250218,5660,9.89,20250102,8230,-24.42,20240711,5210,19.39,20241209,0.97,N,034810,500,162 억,,222701,N,N,0,N,00,N
20250227,150436,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6250,50,2,0.81,105722450,16935,69.57,6200,6320,6170,8060,4340,6200,6242.84,0.68,0,374,6333,6266,6203,6136,6073,6265,6135,163,1860,500,4460,10,1,32556857,2035,-7.11,0.27,12,0.05,-879.00,22826.00,8430,20240223,-25.86,5210,20241209,19.96,6430,-2.80,20250218,5660,10.42,20250102,8230,-24.06,20240711,5210,19.96,20241209,0.97,N,034810,500,162 억,,222701,N,N,0,N,00,N
20250227,140438,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6240,40,2,0.65,102620010,16437,67.52,6200,6320,6170,8060,4340,6200,6243.23,0.68,0,372,6333,6266,6203,6136,6073,6265,6135,163,1860,500,4460,10,1,32556857,2032,-7.10,0.27,12,0.05,-879.00,22826.00,8430,20240223,-25.98,5210,20241209,19.77,6430,-2.95,20250218,5660,10.25,20250102,8230,-24.18,20240711,5210,19.77,20241209,0.97,N,034810,500,162 억,,222701,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 20250228 160440 57 100.00 KOSDAQ 금융 N N N N N 6140 -80 5 -1.29 139720350 22628 129.16 6210 6240 6110 8080 4360 6220 6174.67 0.75 0 -6519 6386 6302 6236 6152 6086 6345 6195 163 1860 500 4470 10 1 32556857 1999 -6.99 0.27 12 0.07 -879.00 22826.00 8430 20240223 -27.16 5210 20241209 17.85 6430 -4.51 20250218 5660 8.48 20250102 8230 -25.39 20240711 5210 17.85 20241209 0.98 N 034810 500 162 억 244197 N N 0 N 00 N
3 20250228 150442 57 100.00 KOSDAQ 금융 N N N N N 6120 -100 5 -1.61 128398120 20784 118.64 6210 6240 6110 8080 4360 6220 6177.74 0.75 0 -6380 6386 6302 6236 6152 6086 6345 6195 163 1860 500 4470 10 1 32556857 1992 -6.96 0.27 12 0.06 -879.00 22826.00 8430 20240223 -27.40 5210 20241209 17.47 6430 -4.82 20250218 5660 8.13 20250102 8230 -25.64 20240711 5210 17.47 20241209 0.98 N 034810 500 162 억 244197 N N 0 N 00 N
4 20250228 140443 57 100.00 KOSDAQ 금융 N N N N N 6170 -50 5 -0.80 106194560 17175 98.04 6210 6240 6110 8080 4360 6220 6183.09 0.75 0 -5227 6386 6302 6236 6152 6086 6345 6195 163 1860 500 4470 10 1 32556857 2009 -7.02 0.27 12 0.05 -879.00 22826.00 8430 20240223 -26.81 5210 20241209 18.43 6430 -4.04 20250218 5660 9.01 20250102 8230 -25.03 20240711 5210 18.43 20241209 0.98 N 034810 500 162 억 244197 N N 0 N 00 N
5 20250228 130442 57 100.00 KOSDAQ 금융 N N N N N 6170 -50 5 -0.80 92907990 15022 85.75 6210 6240 6110 8080 4360 6220 6184.79 0.75 0 -4794 6386 6302 6236 6152 6086 6345 6195 163 1860 500 4470 10 1 32556857 2009 -7.02 0.27 12 0.05 -879.00 22826.00 8430 20240223 -26.81 5210 20241209 18.43 6430 -4.04 20250218 5660 9.01 20250102 8230 -25.03 20240711 5210 18.43 20241209 0.98 N 034810 500 162 억 244197 N N 0 N 00 N
6 20250228 120440 57 100.00 KOSDAQ 금융 N N N N N 6150 -70 5 -1.13 60352770 9747 55.64 6210 6240 6140 8080 4360 6220 6191.93 0.75 0 -3680 6386 6302 6236 6152 6086 6345 6195 163 1860 500 4470 10 1 32556857 2002 -7.00 0.27 12 0.03 -879.00 22826.00 8430 20240223 -27.05 5210 20241209 18.04 6430 -4.35 20250218 5660 8.66 20250102 8230 -25.27 20240711 5210 18.04 20241209 0.98 N 034810 500 162 억 244197 N N 0 N 00 N
7 20250228 110440 57 100.00 KOSDAQ 금융 N N N N N 6180 -40 5 -0.64 52376890 8450 48.23 6210 6240 6160 8080 4360 6220 6198.45 0.75 0 -3257 6386 6302 6236 6152 6086 6345 6195 163 1860 500 4470 10 1 32556857 2012 -7.03 0.27 12 0.03 -879.00 22826.00 8430 20240223 -26.69 5210 20241209 18.62 6430 -3.89 20250218 5660 9.19 20250102 8230 -24.91 20240711 5210 18.62 20241209 0.98 N 034810 500 162 억 244197 N N 0 N 00 N
8 20250228 100440 57 100.00 KOSDAQ 금융 N N N N N 6180 -40 5 -0.64 45628120 7358 42.00 6210 6240 6180 8080 4360 6220 6201.16 0.75 0 -2705 6386 6302 6236 6152 6086 6345 6195 163 1860 500 4470 10 1 32556857 2012 -7.03 0.27 12 0.02 -879.00 22826.00 8430 20240223 -26.69 5210 20241209 18.62 6430 -3.89 20250218 5660 9.19 20250102 8230 -24.91 20240711 5210 18.62 20241209 0.98 N 034810 500 162 억 244197 N N 0 N 00 N
9 20250228 090441 57 100.00 KOSDAQ 금융 N N N N N 6200 -20 5 -0.32 3759380 606 3.46 6210 6210 6180 8080 4360 6220 6203.60 0.75 0 -318 6386 6302 6236 6152 6086 6345 6195 163 1860 500 4470 10 1 32556857 2019 -7.05 0.27 12 0.00 -879.00 22826.00 8430 20240223 -26.45 5210 20241209 19.00 6430 -3.58 20250218 5660 9.54 20250102 8230 -24.67 20240711 5210 19.00 20241209 0.98 N 034810 500 162 억 244197 N N 0 N 00 N
10 20250227 160438 57 100.00 KOSDAQ 금융 N N N N N 6220 20 2 0.32 109354600 17519 71.97 6200 6320 6170 8060 4340 6200 6242.06 0.68 0 184 6333 6266 6203 6136 6073 6265 6135 163 1860 500 4460 10 1 32556857 2025 -7.08 0.27 12 0.05 -879.00 22826.00 8430 20240223 -26.22 5210 20241209 19.39 6430 -3.27 20250218 5660 9.89 20250102 8230 -24.42 20240711 5210 19.39 20241209 0.97 N 034810 500 162 억 222701 N N 0 N 00 N
11 20250227 150436 57 100.00 KOSDAQ 금융 N N N N N 6250 50 2 0.81 105722450 16935 69.57 6200 6320 6170 8060 4340 6200 6242.84 0.68 0 374 6333 6266 6203 6136 6073 6265 6135 163 1860 500 4460 10 1 32556857 2035 -7.11 0.27 12 0.05 -879.00 22826.00 8430 20240223 -25.86 5210 20241209 19.96 6430 -2.80 20250218 5660 10.42 20250102 8230 -24.06 20240711 5210 19.96 20241209 0.97 N 034810 500 162 억 222701 N N 0 N 00 N
12 20250227 140438 57 100.00 KOSDAQ 금융 N N N N N 6240 40 2 0.65 102620010 16437 67.52 6200 6320 6170 8060 4340 6200 6243.23 0.68 0 372 6333 6266 6203 6136 6073 6265 6135 163 1860 500 4460 10 1 32556857 2032 -7.10 0.27 12 0.05 -879.00 22826.00 8430 20240223 -25.98 5210 20241209 19.77 6430 -2.95 20250218 5660 10.25 20250102 8230 -24.18 20240711 5210 19.77 20241209 0.97 N 034810 500 162 억 222701 N N 0 N 00 N