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
100790/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
20250228,160819,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4865,-105,5,-2.11,1190492615,245121,115.12,4870,4940,4810,6460,3480,4970,4856.70,1.18,0,20291,5156,5062,5016,4922,4876,5040,4900,550,1490,1000,3180,5,1,53124634,2585,10.65,0.75,12,0.46,457.00,6503.00,7330,20240219,-33.63,4285,20241210,13.54,5390,-9.74,20250221,4585,6.11,20250102,7290,-33.26,20241114,4285,13.54,20241210,2.53,N,100790,1000,550 억,,629009,N,N,0,N,00,N
20250228,150823,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4860,-110,5,-2.21,1131211925,232920,109.39,4870,4940,4810,6460,3480,4970,4856.65,1.18,0,19560,5156,5062,5016,4922,4876,5040,4900,550,1490,1000,3180,5,1,53124634,2582,10.63,0.75,12,0.44,457.00,6503.00,7330,20240219,-33.70,4285,20241210,13.42,5390,-9.83,20250221,4585,6.00,20250102,7290,-33.33,20241114,4285,13.42,20241210,2.53,N,100790,1000,550 억,,629009,N,N,0,N,00,N
20250228,140825,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4855,-115,5,-2.31,875127380,179966,84.52,4870,4940,4810,6460,3480,4970,4862.74,1.18,0,5243,5156,5062,5016,4922,4876,5040,4900,550,1490,1000,3180,5,1,53124634,2579,10.62,0.75,12,0.34,457.00,6503.00,7330,20240219,-33.77,4285,20241210,13.30,5390,-9.93,20250221,4585,5.89,20250102,7290,-33.40,20241114,4285,13.30,20241210,2.53,N,100790,1000,550 억,,629009,N,N,0,N,00,N
20250228,130820,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4845,-125,5,-2.52,784923145,161368,75.79,4870,4940,4810,6460,3480,4970,4864.18,1.18,0,7070,5156,5062,5016,4922,4876,5040,4900,550,1490,1000,3180,5,1,53124634,2574,10.60,0.75,12,0.30,457.00,6503.00,7330,20240219,-33.90,4285,20241210,13.07,5390,-10.11,20250221,4585,5.67,20250102,7290,-33.54,20241114,4285,13.07,20241210,2.53,N,100790,1000,550 억,,629009,N,N,0,N,00,N
20250228,120818,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4830,-140,5,-2.82,653179395,134053,62.96,4870,4940,4830,6460,3480,4970,4872.55,1.18,0,14404,5156,5062,5016,4922,4876,5040,4900,550,1490,1000,3180,5,1,53124634,2566,10.57,0.74,12,0.25,457.00,6503.00,7330,20240219,-34.11,4285,20241210,12.72,5390,-10.39,20250221,4585,5.34,20250102,7290,-33.74,20241114,4285,12.72,20241210,2.53,N,100790,1000,550 억,,629009,N,N,0,N,00,N
20250228,110818,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4855,-115,5,-2.31,568849285,116618,54.77,4870,4940,4845,6460,3480,4970,4877.88,1.18,0,16140,5156,5062,5016,4922,4876,5040,4900,550,1490,1000,3180,5,1,53124634,2579,10.62,0.75,12,0.22,457.00,6503.00,7330,20240219,-33.77,4285,20241210,13.30,5390,-9.93,20250221,4585,5.89,20250102,7290,-33.40,20241114,4285,13.30,20241210,2.53,N,100790,1000,550 억,,629009,N,N,0,N,00,N
20250228,100816,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4900,-70,5,-1.41,260270055,53169,24.97,4870,4940,4870,6460,3480,4970,4895.15,1.18,0,2997,5156,5062,5016,4922,4876,5040,4900,550,1490,1000,3180,5,1,53124634,2603,10.72,0.75,12,0.10,457.00,6503.00,7330,20240219,-33.15,4285,20241210,14.35,5390,-9.09,20250221,4585,6.87,20250102,7290,-32.78,20241114,4285,14.35,20241210,2.53,N,100790,1000,550 억,,629009,N,N,0,N,00,N
20250228,090820,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4890,-80,5,-1.61,83076890,17033,8.00,4870,4940,4870,6460,3480,4970,4877.40,1.18,0,3337,5156,5062,5016,4922,4876,5040,4900,550,1490,1000,3180,5,1,53124634,2598,10.70,0.75,12,0.03,457.00,6503.00,7330,20240219,-33.29,4285,20241210,14.12,5390,-9.28,20250221,4585,6.65,20250102,7290,-32.92,20241114,4285,14.12,20241210,2.53,N,100790,1000,550 억,,629009,N,N,0,N,00,N
20250227,160812,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4970,-100,5,-1.97,1058968945,211340,123.99,5110,5110,4970,6590,3550,5070,5010.93,1.16,0,15078,5163,5116,5063,5016,4963,5140,5040,550,1520,1000,3240,5,1,53124634,2640,10.88,0.76,12,0.40,457.00,6503.00,7330,20240219,-32.20,4285,20241210,15.99,5390,-7.79,20250221,4585,8.40,20250102,7290,-31.82,20241114,4285,15.99,20241210,2.48,N,100790,1000,550 억,,613931,N,N,0,N,00,N
20250227,150811,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4995,-75,5,-1.48,923764355,184186,108.06,5110,5110,4985,6590,3550,5070,5015.33,1.16,0,10629,5163,5116,5063,5016,4963,5140,5040,550,1520,1000,3240,5,1,53124634,2654,10.93,0.77,12,0.35,457.00,6503.00,7330,20240219,-31.86,4285,20241210,16.57,5390,-7.33,20250221,4585,8.94,20250102,7290,-31.48,20241114,4285,16.57,20241210,2.48,N,100790,1000,550 억,,613931,N,N,0,N,00,N
20250227,140814,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,5010,-60,5,-1.18,834142260,166244,97.53,5110,5110,4985,6590,3550,5070,5017.51,1.16,0,8796,5163,5116,5063,5016,4963,5140,5040,550,1520,1000,3240,10,1,53124634,2662,10.96,0.77,12,0.31,457.00,6503.00,7330,20240219,-31.65,4285,20241210,16.92,5390,-7.05,20250221,4585,9.27,20250102,7290,-31.28,20241114,4285,16.92,20241210,2.48,N,100790,1000,550 억,,613931,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 160819 55 60.00 KOSDAQ 금융 N N N Y 60 N 4865 -105 5 -2.11 1190492615 245121 115.12 4870 4940 4810 6460 3480 4970 4856.70 1.18 0 20291 5156 5062 5016 4922 4876 5040 4900 550 1490 1000 3180 5 1 53124634 2585 10.65 0.75 12 0.46 457.00 6503.00 7330 20240219 -33.63 4285 20241210 13.54 5390 -9.74 20250221 4585 6.11 20250102 7290 -33.26 20241114 4285 13.54 20241210 2.53 N 100790 1000 550 억 629009 N N 0 N 00 N
3 20250228 150823 55 60.00 KOSDAQ 금융 N N N Y 60 N 4860 -110 5 -2.21 1131211925 232920 109.39 4870 4940 4810 6460 3480 4970 4856.65 1.18 0 19560 5156 5062 5016 4922 4876 5040 4900 550 1490 1000 3180 5 1 53124634 2582 10.63 0.75 12 0.44 457.00 6503.00 7330 20240219 -33.70 4285 20241210 13.42 5390 -9.83 20250221 4585 6.00 20250102 7290 -33.33 20241114 4285 13.42 20241210 2.53 N 100790 1000 550 억 629009 N N 0 N 00 N
4 20250228 140825 55 60.00 KOSDAQ 금융 N N N Y 60 N 4855 -115 5 -2.31 875127380 179966 84.52 4870 4940 4810 6460 3480 4970 4862.74 1.18 0 5243 5156 5062 5016 4922 4876 5040 4900 550 1490 1000 3180 5 1 53124634 2579 10.62 0.75 12 0.34 457.00 6503.00 7330 20240219 -33.77 4285 20241210 13.30 5390 -9.93 20250221 4585 5.89 20250102 7290 -33.40 20241114 4285 13.30 20241210 2.53 N 100790 1000 550 억 629009 N N 0 N 00 N
5 20250228 130820 55 60.00 KOSDAQ 금융 N N N Y 60 N 4845 -125 5 -2.52 784923145 161368 75.79 4870 4940 4810 6460 3480 4970 4864.18 1.18 0 7070 5156 5062 5016 4922 4876 5040 4900 550 1490 1000 3180 5 1 53124634 2574 10.60 0.75 12 0.30 457.00 6503.00 7330 20240219 -33.90 4285 20241210 13.07 5390 -10.11 20250221 4585 5.67 20250102 7290 -33.54 20241114 4285 13.07 20241210 2.53 N 100790 1000 550 억 629009 N N 0 N 00 N
6 20250228 120818 55 60.00 KOSDAQ 금융 N N N Y 60 N 4830 -140 5 -2.82 653179395 134053 62.96 4870 4940 4830 6460 3480 4970 4872.55 1.18 0 14404 5156 5062 5016 4922 4876 5040 4900 550 1490 1000 3180 5 1 53124634 2566 10.57 0.74 12 0.25 457.00 6503.00 7330 20240219 -34.11 4285 20241210 12.72 5390 -10.39 20250221 4585 5.34 20250102 7290 -33.74 20241114 4285 12.72 20241210 2.53 N 100790 1000 550 억 629009 N N 0 N 00 N
7 20250228 110818 55 60.00 KOSDAQ 금융 N N N Y 60 N 4855 -115 5 -2.31 568849285 116618 54.77 4870 4940 4845 6460 3480 4970 4877.88 1.18 0 16140 5156 5062 5016 4922 4876 5040 4900 550 1490 1000 3180 5 1 53124634 2579 10.62 0.75 12 0.22 457.00 6503.00 7330 20240219 -33.77 4285 20241210 13.30 5390 -9.93 20250221 4585 5.89 20250102 7290 -33.40 20241114 4285 13.30 20241210 2.53 N 100790 1000 550 억 629009 N N 0 N 00 N
8 20250228 100816 55 60.00 KOSDAQ 금융 N N N Y 60 N 4900 -70 5 -1.41 260270055 53169 24.97 4870 4940 4870 6460 3480 4970 4895.15 1.18 0 2997 5156 5062 5016 4922 4876 5040 4900 550 1490 1000 3180 5 1 53124634 2603 10.72 0.75 12 0.10 457.00 6503.00 7330 20240219 -33.15 4285 20241210 14.35 5390 -9.09 20250221 4585 6.87 20250102 7290 -32.78 20241114 4285 14.35 20241210 2.53 N 100790 1000 550 억 629009 N N 0 N 00 N
9 20250228 090820 55 60.00 KOSDAQ 금융 N N N Y 60 N 4890 -80 5 -1.61 83076890 17033 8.00 4870 4940 4870 6460 3480 4970 4877.40 1.18 0 3337 5156 5062 5016 4922 4876 5040 4900 550 1490 1000 3180 5 1 53124634 2598 10.70 0.75 12 0.03 457.00 6503.00 7330 20240219 -33.29 4285 20241210 14.12 5390 -9.28 20250221 4585 6.65 20250102 7290 -32.92 20241114 4285 14.12 20241210 2.53 N 100790 1000 550 억 629009 N N 0 N 00 N
10 20250227 160812 55 60.00 KOSDAQ 금융 N N N Y 60 N 4970 -100 5 -1.97 1058968945 211340 123.99 5110 5110 4970 6590 3550 5070 5010.93 1.16 0 15078 5163 5116 5063 5016 4963 5140 5040 550 1520 1000 3240 5 1 53124634 2640 10.88 0.76 12 0.40 457.00 6503.00 7330 20240219 -32.20 4285 20241210 15.99 5390 -7.79 20250221 4585 8.40 20250102 7290 -31.82 20241114 4285 15.99 20241210 2.48 N 100790 1000 550 억 613931 N N 0 N 00 N
11 20250227 150811 55 60.00 KOSDAQ 금융 N N N Y 60 N 4995 -75 5 -1.48 923764355 184186 108.06 5110 5110 4985 6590 3550 5070 5015.33 1.16 0 10629 5163 5116 5063 5016 4963 5140 5040 550 1520 1000 3240 5 1 53124634 2654 10.93 0.77 12 0.35 457.00 6503.00 7330 20240219 -31.86 4285 20241210 16.57 5390 -7.33 20250221 4585 8.94 20250102 7290 -31.48 20241114 4285 16.57 20241210 2.48 N 100790 1000 550 억 613931 N N 0 N 00 N
12 20250227 140814 55 60.00 KOSDAQ 금융 N N N Y 60 N 5010 -60 5 -1.18 834142260 166244 97.53 5110 5110 4985 6590 3550 5070 5017.51 1.16 0 8796 5163 5116 5063 5016 4963 5140 5040 550 1520 1000 3240 10 1 53124634 2662 10.96 0.77 12 0.31 457.00 6503.00 7330 20240219 -31.65 4285 20241210 16.92 5390 -7.05 20250221 4585 9.27 20250102 7290 -31.28 20241114 4285 16.92 20241210 2.48 N 100790 1000 550 억 613931 N N 0 N 00 N