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
042370/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
20250228,160517,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7620,-230,5,-2.93,1189420200,155431,100.58,7710,7740,7590,10200,5500,7850,7652.61,4.25,0,-13641,8110,7980,7870,7740,7630,7925,7685,131,2350,500,5800,10,1,26200025,1996,-245.81,0.93,12,0.59,-31.00,8162.00,13240,20240513,-42.45,6000,20241209,27.00,8590,-11.29,20250113,6730,13.22,20250102,13240,-42.45,20240513,6000,27.00,20241209,3.36,N,042370,500,131 억,,1114556,N,N,100,N,00,N
20250228,150520,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7660,-190,5,-2.42,1079342260,141054,91.27,7710,7740,7590,10200,5500,7850,7651.98,4.25,0,-9234,8110,7980,7870,7740,7630,7925,7685,131,2350,500,5800,10,1,26200025,2007,-247.10,0.94,12,0.54,-31.00,8162.00,13240,20240513,-42.15,6000,20241209,27.67,8590,-10.83,20250113,6730,13.82,20250102,13240,-42.15,20240513,6000,27.67,20241209,3.36,N,042370,500,131 억,,1114556,N,N,0,N,00,N
20250228,140521,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7630,-220,5,-2.80,876030920,114451,74.06,7710,7740,7590,10200,5500,7850,7654.20,4.25,0,-3880,8110,7980,7870,7740,7630,7925,7685,131,2350,500,5800,10,1,26200025,1999,-246.13,0.93,12,0.44,-31.00,8162.00,13240,20240513,-42.37,6000,20241209,27.17,8590,-11.18,20250113,6730,13.37,20250102,13240,-42.37,20240513,6000,27.17,20241209,3.36,N,042370,500,131 억,,1114556,N,N,0,N,00,N
20250228,130520,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7620,-230,5,-2.93,825307520,107808,69.76,7710,7740,7590,10200,5500,7850,7655.35,4.25,0,-3116,8110,7980,7870,7740,7630,7925,7685,131,2350,500,5800,10,1,26200025,1996,-245.81,0.93,12,0.41,-31.00,8162.00,13240,20240513,-42.45,6000,20241209,27.00,8590,-11.29,20250113,6730,13.22,20250102,13240,-42.45,20240513,6000,27.00,20241209,3.36,N,042370,500,131 억,,1114556,N,N,0,N,00,N
20250228,120516,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7600,-250,5,-3.18,722130650,94258,60.99,7710,7740,7600,10200,5500,7850,7661.21,4.25,0,-1929,8110,7980,7870,7740,7630,7925,7685,131,2350,500,5800,10,1,26200025,1991,-245.16,0.93,12,0.36,-31.00,8162.00,13240,20240513,-42.60,6000,20241209,26.67,8590,-11.53,20250113,6730,12.93,20250102,13240,-42.60,20240513,6000,26.67,20241209,3.36,N,042370,500,131 억,,1114556,N,N,0,N,00,N
20250228,110517,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7630,-220,5,-2.80,576973880,75196,48.66,7710,7740,7610,10200,5500,7850,7672.93,4.25,0,1336,8110,7980,7870,7740,7630,7925,7685,131,2350,500,5800,10,1,26200025,1999,-246.13,0.93,12,0.29,-31.00,8162.00,13240,20240513,-42.37,6000,20241209,27.17,8590,-11.18,20250113,6730,13.37,20250102,13240,-42.37,20240513,6000,27.17,20241209,3.36,N,042370,500,131 억,,1114556,N,N,0,N,00,N
20250228,100516,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7670,-180,5,-2.29,442014530,57574,37.25,7710,7740,7610,10200,5500,7850,7677.33,4.25,0,4714,8110,7980,7870,7740,7630,7925,7685,131,2350,500,5800,10,1,26200025,2010,-247.42,0.94,12,0.22,-31.00,8162.00,13240,20240513,-42.07,6000,20241209,27.83,8590,-10.71,20250113,6730,13.97,20250102,13240,-42.07,20240513,6000,27.83,20241209,3.36,N,042370,500,131 억,,1114556,N,N,0,N,00,N
20250228,090519,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7710,-140,5,-1.78,85897610,11154,7.22,7710,7730,7670,10200,5500,7850,7701.06,4.25,0,-475,8110,7980,7870,7740,7630,7925,7685,131,2350,500,5800,10,1,26200025,2020,-248.71,0.94,12,0.04,-31.00,8162.00,13240,20240513,-41.77,6000,20241209,28.50,8590,-10.24,20250113,6730,14.56,20250102,13240,-41.77,20240513,6000,28.50,20241209,3.36,N,042370,500,131 억,,1114556,N,N,0,N,00,N
20250227,160515,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7850,-140,5,-1.75,1213876560,154282,176.51,7980,8000,7760,10380,5600,7990,7867.91,4.27,0,-3831,8123,8056,7953,7886,7783,8090,7920,131,2390,500,5910,10,1,26200025,2057,-253.23,0.96,12,0.59,-31.00,8162.00,13240,20240513,-40.71,6000,20241209,30.83,8590,-8.61,20250113,6730,16.64,20250102,13240,-40.71,20240513,6000,30.83,20241209,3.35,N,042370,500,131 억,,1118936,N,N,12,N,00,N
20250227,150512,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7810,-180,5,-2.25,1133141510,143967,164.71,7980,8000,7760,10380,5600,7990,7870.84,4.27,0,2480,8123,8056,7953,7886,7783,8090,7920,131,2390,500,5910,10,1,26200025,2046,-251.94,0.96,12,0.55,-31.00,8162.00,13240,20240513,-41.01,6000,20241209,30.17,8590,-9.08,20250113,6730,16.05,20250102,13240,-41.01,20240513,6000,30.17,20241209,3.35,N,042370,500,131 억,,1118936,N,N,12,N,00,N
20250227,140515,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7800,-190,5,-2.38,972655300,123362,141.14,7980,8000,7760,10380,5600,7990,7884.56,4.27,0,2888,8123,8056,7953,7886,7783,8090,7920,131,2390,500,5910,10,1,26200025,2044,-251.61,0.96,12,0.47,-31.00,8162.00,13240,20240513,-41.09,6000,20241209,30.00,8590,-9.20,20250113,6730,15.90,20250102,13240,-41.09,20240513,6000,30.00,20241209,3.35,N,042370,500,131 억,,1118936,N,N,12,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 160517 55 60.00 KOSDAQ 금융 N N N Y 60 N 7620 -230 5 -2.93 1189420200 155431 100.58 7710 7740 7590 10200 5500 7850 7652.61 4.25 0 -13641 8110 7980 7870 7740 7630 7925 7685 131 2350 500 5800 10 1 26200025 1996 -245.81 0.93 12 0.59 -31.00 8162.00 13240 20240513 -42.45 6000 20241209 27.00 8590 -11.29 20250113 6730 13.22 20250102 13240 -42.45 20240513 6000 27.00 20241209 3.36 N 042370 500 131 억 1114556 N N 100 N 00 N
3 20250228 150520 55 60.00 KOSDAQ 금융 N N N Y 60 N 7660 -190 5 -2.42 1079342260 141054 91.27 7710 7740 7590 10200 5500 7850 7651.98 4.25 0 -9234 8110 7980 7870 7740 7630 7925 7685 131 2350 500 5800 10 1 26200025 2007 -247.10 0.94 12 0.54 -31.00 8162.00 13240 20240513 -42.15 6000 20241209 27.67 8590 -10.83 20250113 6730 13.82 20250102 13240 -42.15 20240513 6000 27.67 20241209 3.36 N 042370 500 131 억 1114556 N N 0 N 00 N
4 20250228 140521 55 60.00 KOSDAQ 금융 N N N Y 60 N 7630 -220 5 -2.80 876030920 114451 74.06 7710 7740 7590 10200 5500 7850 7654.20 4.25 0 -3880 8110 7980 7870 7740 7630 7925 7685 131 2350 500 5800 10 1 26200025 1999 -246.13 0.93 12 0.44 -31.00 8162.00 13240 20240513 -42.37 6000 20241209 27.17 8590 -11.18 20250113 6730 13.37 20250102 13240 -42.37 20240513 6000 27.17 20241209 3.36 N 042370 500 131 억 1114556 N N 0 N 00 N
5 20250228 130520 55 60.00 KOSDAQ 금융 N N N Y 60 N 7620 -230 5 -2.93 825307520 107808 69.76 7710 7740 7590 10200 5500 7850 7655.35 4.25 0 -3116 8110 7980 7870 7740 7630 7925 7685 131 2350 500 5800 10 1 26200025 1996 -245.81 0.93 12 0.41 -31.00 8162.00 13240 20240513 -42.45 6000 20241209 27.00 8590 -11.29 20250113 6730 13.22 20250102 13240 -42.45 20240513 6000 27.00 20241209 3.36 N 042370 500 131 억 1114556 N N 0 N 00 N
6 20250228 120516 55 60.00 KOSDAQ 금융 N N N Y 60 N 7600 -250 5 -3.18 722130650 94258 60.99 7710 7740 7600 10200 5500 7850 7661.21 4.25 0 -1929 8110 7980 7870 7740 7630 7925 7685 131 2350 500 5800 10 1 26200025 1991 -245.16 0.93 12 0.36 -31.00 8162.00 13240 20240513 -42.60 6000 20241209 26.67 8590 -11.53 20250113 6730 12.93 20250102 13240 -42.60 20240513 6000 26.67 20241209 3.36 N 042370 500 131 억 1114556 N N 0 N 00 N
7 20250228 110517 55 60.00 KOSDAQ 금융 N N N Y 60 N 7630 -220 5 -2.80 576973880 75196 48.66 7710 7740 7610 10200 5500 7850 7672.93 4.25 0 1336 8110 7980 7870 7740 7630 7925 7685 131 2350 500 5800 10 1 26200025 1999 -246.13 0.93 12 0.29 -31.00 8162.00 13240 20240513 -42.37 6000 20241209 27.17 8590 -11.18 20250113 6730 13.37 20250102 13240 -42.37 20240513 6000 27.17 20241209 3.36 N 042370 500 131 억 1114556 N N 0 N 00 N
8 20250228 100516 55 60.00 KOSDAQ 금융 N N N Y 60 N 7670 -180 5 -2.29 442014530 57574 37.25 7710 7740 7610 10200 5500 7850 7677.33 4.25 0 4714 8110 7980 7870 7740 7630 7925 7685 131 2350 500 5800 10 1 26200025 2010 -247.42 0.94 12 0.22 -31.00 8162.00 13240 20240513 -42.07 6000 20241209 27.83 8590 -10.71 20250113 6730 13.97 20250102 13240 -42.07 20240513 6000 27.83 20241209 3.36 N 042370 500 131 억 1114556 N N 0 N 00 N
9 20250228 090519 55 60.00 KOSDAQ 금융 N N N Y 60 N 7710 -140 5 -1.78 85897610 11154 7.22 7710 7730 7670 10200 5500 7850 7701.06 4.25 0 -475 8110 7980 7870 7740 7630 7925 7685 131 2350 500 5800 10 1 26200025 2020 -248.71 0.94 12 0.04 -31.00 8162.00 13240 20240513 -41.77 6000 20241209 28.50 8590 -10.24 20250113 6730 14.56 20250102 13240 -41.77 20240513 6000 28.50 20241209 3.36 N 042370 500 131 억 1114556 N N 0 N 00 N
10 20250227 160515 55 60.00 KOSDAQ 금융 N N N Y 60 N 7850 -140 5 -1.75 1213876560 154282 176.51 7980 8000 7760 10380 5600 7990 7867.91 4.27 0 -3831 8123 8056 7953 7886 7783 8090 7920 131 2390 500 5910 10 1 26200025 2057 -253.23 0.96 12 0.59 -31.00 8162.00 13240 20240513 -40.71 6000 20241209 30.83 8590 -8.61 20250113 6730 16.64 20250102 13240 -40.71 20240513 6000 30.83 20241209 3.35 N 042370 500 131 억 1118936 N N 12 N 00 N
11 20250227 150512 55 60.00 KOSDAQ 금융 N N N Y 60 N 7810 -180 5 -2.25 1133141510 143967 164.71 7980 8000 7760 10380 5600 7990 7870.84 4.27 0 2480 8123 8056 7953 7886 7783 8090 7920 131 2390 500 5910 10 1 26200025 2046 -251.94 0.96 12 0.55 -31.00 8162.00 13240 20240513 -41.01 6000 20241209 30.17 8590 -9.08 20250113 6730 16.05 20250102 13240 -41.01 20240513 6000 30.17 20241209 3.35 N 042370 500 131 억 1118936 N N 12 N 00 N
12 20250227 140515 55 60.00 KOSDAQ 금융 N N N Y 60 N 7800 -190 5 -2.38 972655300 123362 141.14 7980 8000 7760 10380 5600 7990 7884.56 4.27 0 2888 8123 8056 7953 7886 7783 8090 7920 131 2390 500 5910 10 1 26200025 2044 -251.61 0.96 12 0.47 -31.00 8162.00 13240 20240513 -41.09 6000 20241209 30.00 8590 -9.20 20250113 6730 15.90 20250102 13240 -41.09 20240513 6000 30.00 20241209 3.35 N 042370 500 131 억 1118936 N N 12 N 00 N