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
054620/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
20250228,160605,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6140,-40,5,-0.65,298280340,48744,109.09,6100,6340,6000,8030,4330,6180,6119.32,1.59,0,-1814,6646,6412,6206,5972,5766,6310,5870,102,1850,500,4320,10,1,19894221,1222,9.79,0.54,12,0.25,627.00,11280.00,8400,20240624,-26.90,4285,20250203,43.29,6540,-6.12,20250217,4285,43.29,20250203,8400,-26.90,20240624,4285,43.29,20250203,0.83,N,054620,500,101 억,,316302,N,N,0,N,00,N
20250228,150608,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6090,-90,5,-1.46,288094890,47082,105.37,6100,6340,6000,8030,4330,6180,6119.00,1.59,0,-1046,6646,6412,6206,5972,5766,6310,5870,102,1850,500,4320,10,1,19894221,1212,9.71,0.54,12,0.24,627.00,11280.00,8400,20240624,-27.50,4285,20250203,42.12,6540,-6.88,20250217,4285,42.12,20250203,8400,-27.50,20240624,4285,42.12,20250203,0.83,N,054620,500,101 억,,316302,N,N,0,N,00,N
20250228,140609,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6120,-60,5,-0.97,280234540,45793,102.48,6100,6340,6000,8030,4330,6180,6119.59,1.59,0,-413,6646,6412,6206,5972,5766,6310,5870,102,1850,500,4320,10,1,19894221,1218,9.76,0.54,12,0.23,627.00,11280.00,8400,20240624,-27.14,4285,20250203,42.82,6540,-6.42,20250217,4285,42.82,20250203,8400,-27.14,20240624,4285,42.82,20250203,0.83,N,054620,500,101 억,,316302,N,N,0,N,00,N
20250228,130607,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6090,-90,5,-1.46,172290650,28050,62.78,6100,6340,6000,8030,4330,6180,6142.27,1.59,0,506,6646,6412,6206,5972,5766,6310,5870,102,1850,500,4320,10,1,19894221,1212,9.71,0.54,12,0.14,627.00,11280.00,8400,20240624,-27.50,4285,20250203,42.12,6540,-6.88,20250217,4285,42.12,20250203,8400,-27.50,20240624,4285,42.12,20250203,0.83,N,054620,500,101 억,,316302,N,N,0,N,00,N
20250228,120604,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6130,-50,5,-0.81,137423230,22326,49.97,6100,6340,6000,8030,4330,6180,6155.30,1.59,0,426,6646,6412,6206,5972,5766,6310,5870,102,1850,500,4320,10,1,19894221,1220,9.78,0.54,12,0.11,627.00,11280.00,8400,20240624,-27.02,4285,20250203,43.06,6540,-6.27,20250217,4285,43.06,20250203,8400,-27.02,20240624,4285,43.06,20250203,0.83,N,054620,500,101 억,,316302,N,N,0,N,00,N
20250228,110604,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6130,-50,5,-0.81,111670700,18116,40.54,6100,6340,6000,8030,4330,6180,6164.20,1.59,0,-2012,6646,6412,6206,5972,5766,6310,5870,102,1850,500,4320,10,1,19894221,1220,9.78,0.54,12,0.09,627.00,11280.00,8400,20240624,-27.02,4285,20250203,43.06,6540,-6.27,20250217,4285,43.06,20250203,8400,-27.02,20240624,4285,43.06,20250203,0.83,N,054620,500,101 억,,316302,N,N,0,N,00,N
20250228,100604,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6200,20,2,0.32,90606720,14695,32.89,6100,6340,6000,8030,4330,6180,6165.82,1.59,0,-3008,6646,6412,6206,5972,5766,6310,5870,102,1850,500,4320,10,1,19894221,1233,9.89,0.55,12,0.07,627.00,11280.00,8400,20240624,-26.19,4285,20250203,44.69,6540,-5.20,20250217,4285,44.69,20250203,8400,-26.19,20240624,4285,44.69,20250203,0.83,N,054620,500,101 억,,316302,N,N,0,N,00,N
20250228,090607,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6030,-150,5,-2.43,15774410,2624,5.87,6100,6100,6000,8030,4330,6180,6011.59,1.59,0,817,6646,6412,6206,5972,5766,6310,5870,102,1850,500,4320,10,1,19894221,1200,9.62,0.53,12,0.01,627.00,11280.00,8400,20240624,-28.21,4285,20250203,40.72,6540,-7.80,20250217,4285,40.72,20250203,8400,-28.21,20240624,4285,40.72,20250203,0.83,N,054620,500,101 억,,316302,N,N,0,N,00,N
20250227,160601,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6180,-120,5,-1.90,280990660,44683,88.51,6440,6440,6000,8190,4410,6300,6288.54,1.67,0,-19303,6580,6440,6220,6080,5860,6510,6150,102,1890,500,4410,10,1,19894221,1229,9.86,0.55,12,0.22,627.00,11280.00,8400,20240624,-26.43,4285,20250203,44.22,6540,-5.50,20250217,4285,44.22,20250203,8400,-26.43,20240624,4285,44.22,20250203,0.83,N,054620,500,101 억,,333213,N,N,0,N,00,N
20250227,150559,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6200,-100,5,-1.59,273634220,43485,86.14,6440,6440,6000,8190,4410,6300,6292.61,1.67,0,-19398,6580,6440,6220,6080,5860,6510,6150,102,1890,500,4410,10,1,19894221,1233,9.89,0.55,12,0.22,627.00,11280.00,8400,20240624,-26.19,4285,20250203,44.69,6540,-5.20,20250217,4285,44.69,20250203,8400,-26.19,20240624,4285,44.69,20250203,0.83,N,054620,500,101 억,,333213,N,N,0,N,00,N
20250227,140601,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6250,-50,5,-0.79,249433930,39550,78.34,6440,6440,6000,8190,4410,6300,6306.80,1.67,0,-17875,6580,6440,6220,6080,5860,6510,6150,102,1890,500,4410,10,1,19894221,1243,9.97,0.55,12,0.20,627.00,11280.00,8400,20240624,-25.60,4285,20250203,45.86,6540,-4.43,20250217,4285,45.86,20250203,8400,-25.60,20240624,4285,45.86,20250203,0.83,N,054620,500,101 억,,333213,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 160605 57 100.00 KOSDAQ 금융 N N N N N 6140 -40 5 -0.65 298280340 48744 109.09 6100 6340 6000 8030 4330 6180 6119.32 1.59 0 -1814 6646 6412 6206 5972 5766 6310 5870 102 1850 500 4320 10 1 19894221 1222 9.79 0.54 12 0.25 627.00 11280.00 8400 20240624 -26.90 4285 20250203 43.29 6540 -6.12 20250217 4285 43.29 20250203 8400 -26.90 20240624 4285 43.29 20250203 0.83 N 054620 500 101 억 316302 N N 0 N 00 N
3 20250228 150608 57 100.00 KOSDAQ 금융 N N N N N 6090 -90 5 -1.46 288094890 47082 105.37 6100 6340 6000 8030 4330 6180 6119.00 1.59 0 -1046 6646 6412 6206 5972 5766 6310 5870 102 1850 500 4320 10 1 19894221 1212 9.71 0.54 12 0.24 627.00 11280.00 8400 20240624 -27.50 4285 20250203 42.12 6540 -6.88 20250217 4285 42.12 20250203 8400 -27.50 20240624 4285 42.12 20250203 0.83 N 054620 500 101 억 316302 N N 0 N 00 N
4 20250228 140609 57 100.00 KOSDAQ 금융 N N N N N 6120 -60 5 -0.97 280234540 45793 102.48 6100 6340 6000 8030 4330 6180 6119.59 1.59 0 -413 6646 6412 6206 5972 5766 6310 5870 102 1850 500 4320 10 1 19894221 1218 9.76 0.54 12 0.23 627.00 11280.00 8400 20240624 -27.14 4285 20250203 42.82 6540 -6.42 20250217 4285 42.82 20250203 8400 -27.14 20240624 4285 42.82 20250203 0.83 N 054620 500 101 억 316302 N N 0 N 00 N
5 20250228 130607 57 100.00 KOSDAQ 금융 N N N N N 6090 -90 5 -1.46 172290650 28050 62.78 6100 6340 6000 8030 4330 6180 6142.27 1.59 0 506 6646 6412 6206 5972 5766 6310 5870 102 1850 500 4320 10 1 19894221 1212 9.71 0.54 12 0.14 627.00 11280.00 8400 20240624 -27.50 4285 20250203 42.12 6540 -6.88 20250217 4285 42.12 20250203 8400 -27.50 20240624 4285 42.12 20250203 0.83 N 054620 500 101 억 316302 N N 0 N 00 N
6 20250228 120604 57 100.00 KOSDAQ 금융 N N N N N 6130 -50 5 -0.81 137423230 22326 49.97 6100 6340 6000 8030 4330 6180 6155.30 1.59 0 426 6646 6412 6206 5972 5766 6310 5870 102 1850 500 4320 10 1 19894221 1220 9.78 0.54 12 0.11 627.00 11280.00 8400 20240624 -27.02 4285 20250203 43.06 6540 -6.27 20250217 4285 43.06 20250203 8400 -27.02 20240624 4285 43.06 20250203 0.83 N 054620 500 101 억 316302 N N 0 N 00 N
7 20250228 110604 57 100.00 KOSDAQ 금융 N N N N N 6130 -50 5 -0.81 111670700 18116 40.54 6100 6340 6000 8030 4330 6180 6164.20 1.59 0 -2012 6646 6412 6206 5972 5766 6310 5870 102 1850 500 4320 10 1 19894221 1220 9.78 0.54 12 0.09 627.00 11280.00 8400 20240624 -27.02 4285 20250203 43.06 6540 -6.27 20250217 4285 43.06 20250203 8400 -27.02 20240624 4285 43.06 20250203 0.83 N 054620 500 101 억 316302 N N 0 N 00 N
8 20250228 100604 57 100.00 KOSDAQ 금융 N N N N N 6200 20 2 0.32 90606720 14695 32.89 6100 6340 6000 8030 4330 6180 6165.82 1.59 0 -3008 6646 6412 6206 5972 5766 6310 5870 102 1850 500 4320 10 1 19894221 1233 9.89 0.55 12 0.07 627.00 11280.00 8400 20240624 -26.19 4285 20250203 44.69 6540 -5.20 20250217 4285 44.69 20250203 8400 -26.19 20240624 4285 44.69 20250203 0.83 N 054620 500 101 억 316302 N N 0 N 00 N
9 20250228 090607 57 100.00 KOSDAQ 금융 N N N N N 6030 -150 5 -2.43 15774410 2624 5.87 6100 6100 6000 8030 4330 6180 6011.59 1.59 0 817 6646 6412 6206 5972 5766 6310 5870 102 1850 500 4320 10 1 19894221 1200 9.62 0.53 12 0.01 627.00 11280.00 8400 20240624 -28.21 4285 20250203 40.72 6540 -7.80 20250217 4285 40.72 20250203 8400 -28.21 20240624 4285 40.72 20250203 0.83 N 054620 500 101 억 316302 N N 0 N 00 N
10 20250227 160601 57 100.00 KOSDAQ 금융 N N N N N 6180 -120 5 -1.90 280990660 44683 88.51 6440 6440 6000 8190 4410 6300 6288.54 1.67 0 -19303 6580 6440 6220 6080 5860 6510 6150 102 1890 500 4410 10 1 19894221 1229 9.86 0.55 12 0.22 627.00 11280.00 8400 20240624 -26.43 4285 20250203 44.22 6540 -5.50 20250217 4285 44.22 20250203 8400 -26.43 20240624 4285 44.22 20250203 0.83 N 054620 500 101 억 333213 N N 0 N 00 N
11 20250227 150559 57 100.00 KOSDAQ 금융 N N N N N 6200 -100 5 -1.59 273634220 43485 86.14 6440 6440 6000 8190 4410 6300 6292.61 1.67 0 -19398 6580 6440 6220 6080 5860 6510 6150 102 1890 500 4410 10 1 19894221 1233 9.89 0.55 12 0.22 627.00 11280.00 8400 20240624 -26.19 4285 20250203 44.69 6540 -5.20 20250217 4285 44.69 20250203 8400 -26.19 20240624 4285 44.69 20250203 0.83 N 054620 500 101 억 333213 N N 0 N 00 N
12 20250227 140601 57 100.00 KOSDAQ 금융 N N N N N 6250 -50 5 -0.79 249433930 39550 78.34 6440 6440 6000 8190 4410 6300 6306.80 1.67 0 -17875 6580 6440 6220 6080 5860 6510 6150 102 1890 500 4410 10 1 19894221 1243 9.97 0.55 12 0.20 627.00 11280.00 8400 20240624 -25.60 4285 20250203 45.86 6540 -4.43 20250217 4285 45.86 20250203 8400 -25.60 20240624 4285 45.86 20250203 0.83 N 054620 500 101 억 333213 N N 0 N 00 N