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
204620/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
20250228,161018,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4370,-30,5,-0.68,3685611620,845523,57.12,4350,4455,4295,5720,3080,4400,4358.73,9.32,0,-74779,4753,4576,4468,4291,4183,4522,4237,351,1320,500,3080,5,1,70283330,3071,-31.67,3.15,12,1.20,-138.00,1388.00,6260,20240412,-30.19,2721,20240909,60.60,4645,-5.92,20250227,3350,30.45,20250109,7200,-39.31,20240412,3130,39.62,20240909,2.06,N,204620,500,351 억,,6552678,N,N,1,N,00,N
20250228,151024,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4325,-75,5,-1.70,3488167375,800190,54.06,4350,4455,4295,5720,3080,4400,4359.17,9.32,0,-76545,4753,4576,4468,4291,4183,4522,4237,351,1320,500,3080,5,1,70283330,3040,-31.34,3.12,12,1.14,-138.00,1388.00,6260,20240412,-30.91,2721,20240909,58.95,4645,-6.89,20250227,3350,29.10,20250109,7200,-39.93,20240412,3130,38.18,20240909,2.06,N,204620,500,351 억,,6552678,N,N,0,N,00,N
20250228,141024,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4355,-45,5,-1.02,2937629785,674147,45.54,4350,4455,4295,5720,3080,4400,4357.55,9.32,0,-31240,4753,4576,4468,4291,4183,4522,4237,351,1320,500,3080,5,1,70283330,3061,-31.56,3.14,12,0.96,-138.00,1388.00,6260,20240412,-30.43,2721,20240909,60.05,4645,-6.24,20250227,3350,30.00,20250109,7200,-39.51,20240412,3130,39.14,20240909,2.06,N,204620,500,351 억,,6552678,N,N,0,N,00,N
20250228,131019,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4330,-70,5,-1.59,2410697825,553655,37.40,4350,4455,4295,5720,3080,4400,4354.15,9.32,0,6690,4753,4576,4468,4291,4183,4522,4237,351,1320,500,3080,5,1,70283330,3043,-31.38,3.12,12,0.79,-138.00,1388.00,6260,20240412,-30.83,2721,20240909,59.13,4645,-6.78,20250227,3350,29.25,20250109,7200,-39.86,20240412,3130,38.34,20240909,2.06,N,204620,500,351 억,,6552678,N,N,0,N,00,N
20250228,121014,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4310,-90,5,-2.05,1970857440,451908,30.53,4350,4455,4295,5720,3080,4400,4361.19,9.32,0,2905,4753,4576,4468,4291,4183,4522,4237,351,1320,500,3080,5,1,70283330,3029,-31.23,3.11,12,0.64,-138.00,1388.00,6260,20240412,-31.15,2721,20240909,58.40,4645,-7.21,20250227,3350,28.66,20250109,7200,-40.14,20240412,3130,37.70,20240909,2.06,N,204620,500,351 억,,6552678,N,N,0,N,00,N
20250228,111016,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4350,-50,5,-1.14,1573413015,360302,24.34,4350,4455,4295,5720,3080,4400,4366.93,9.32,0,12009,4753,4576,4468,4291,4183,4522,4237,351,1320,500,3080,5,1,70283330,3057,-31.52,3.13,12,0.51,-138.00,1388.00,6260,20240412,-30.51,2721,20240909,59.87,4645,-6.35,20250227,3350,29.85,20250109,7200,-39.58,20240412,3130,38.98,20240909,2.06,N,204620,500,351 억,,6552678,N,N,0,N,00,N
20250228,101015,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4375,-25,5,-0.57,1149960220,263176,17.78,4350,4455,4295,5720,3080,4400,4369.54,9.32,0,3160,4753,4576,4468,4291,4183,4522,4237,351,1320,500,3080,5,1,70283330,3075,-31.70,3.15,12,0.37,-138.00,1388.00,6260,20240412,-30.11,2721,20240909,60.79,4645,-5.81,20250227,3350,30.60,20250109,7200,-39.24,20240412,3130,39.78,20240909,2.06,N,204620,500,351 억,,6552678,N,N,0,N,00,N
20250228,091019,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4330,-70,5,-1.59,266784440,61577,4.16,4350,4385,4300,5720,3080,4400,4332.50,9.32,0,-10875,4753,4576,4468,4291,4183,4522,4237,351,1320,500,3080,5,1,70283330,3043,-31.38,3.12,12,0.09,-138.00,1388.00,6260,20240412,-30.83,2721,20240909,59.13,4645,-6.78,20250227,3350,29.25,20250109,7200,-39.86,20240412,3130,38.34,20240909,2.06,N,204620,500,351 억,,6552678,N,N,0,N,00,N
20250227,161007,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4400,15,2,0.34,6634370315,1477638,74.40,4475,4645,4360,5700,3070,4385,4489.91,9.47,0,-132889,4588,4486,4313,4211,4038,4537,4262,351,1315,500,3060,5,1,70283330,3092,-31.88,3.17,12,2.10,-138.00,1388.00,6260,20240412,-29.71,2721,20240909,61.71,4645,-5.27,20250227,3350,31.34,20250109,7200,-38.89,20240412,3130,40.58,20240909,2.04,N,204620,500,351 억,,6652939,N,N,0,N,00,N
20250227,151007,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4395,10,2,0.23,6525371265,1452797,73.15,4475,4645,4365,5700,3070,4385,4491.59,9.47,0,-131482,4588,4486,4313,4211,4038,4537,4262,351,1315,500,3060,5,1,70283330,3089,-31.85,3.17,12,2.07,-138.00,1388.00,6260,20240412,-29.79,2721,20240909,61.52,4645,-5.38,20250227,3350,31.19,20250109,7200,-38.96,20240412,3130,40.42,20240909,2.04,N,204620,500,351 억,,6652939,N,N,0,N,00,N
20250227,141010,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4410,25,2,0.57,5950237010,1321874,66.56,4475,4645,4365,5700,3070,4385,4501.36,9.47,0,-113635,4588,4486,4313,4211,4038,4537,4262,351,1315,500,3060,5,1,70283330,3099,-31.96,3.18,12,1.88,-138.00,1388.00,6260,20240412,-29.55,2721,20240909,62.07,4645,-5.06,20250227,3350,31.64,20250109,7200,-38.75,20240412,3130,40.89,20240909,2.04,N,204620,500,351 억,,6652939,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 161018 57 100.00 KOSDAQ 금융 N N N N N 4370 -30 5 -0.68 3685611620 845523 57.12 4350 4455 4295 5720 3080 4400 4358.73 9.32 0 -74779 4753 4576 4468 4291 4183 4522 4237 351 1320 500 3080 5 1 70283330 3071 -31.67 3.15 12 1.20 -138.00 1388.00 6260 20240412 -30.19 2721 20240909 60.60 4645 -5.92 20250227 3350 30.45 20250109 7200 -39.31 20240412 3130 39.62 20240909 2.06 N 204620 500 351 억 6552678 N N 1 N 00 N
3 20250228 151024 57 100.00 KOSDAQ 금융 N N N N N 4325 -75 5 -1.70 3488167375 800190 54.06 4350 4455 4295 5720 3080 4400 4359.17 9.32 0 -76545 4753 4576 4468 4291 4183 4522 4237 351 1320 500 3080 5 1 70283330 3040 -31.34 3.12 12 1.14 -138.00 1388.00 6260 20240412 -30.91 2721 20240909 58.95 4645 -6.89 20250227 3350 29.10 20250109 7200 -39.93 20240412 3130 38.18 20240909 2.06 N 204620 500 351 억 6552678 N N 0 N 00 N
4 20250228 141024 57 100.00 KOSDAQ 금융 N N N N N 4355 -45 5 -1.02 2937629785 674147 45.54 4350 4455 4295 5720 3080 4400 4357.55 9.32 0 -31240 4753 4576 4468 4291 4183 4522 4237 351 1320 500 3080 5 1 70283330 3061 -31.56 3.14 12 0.96 -138.00 1388.00 6260 20240412 -30.43 2721 20240909 60.05 4645 -6.24 20250227 3350 30.00 20250109 7200 -39.51 20240412 3130 39.14 20240909 2.06 N 204620 500 351 억 6552678 N N 0 N 00 N
5 20250228 131019 57 100.00 KOSDAQ 금융 N N N N N 4330 -70 5 -1.59 2410697825 553655 37.40 4350 4455 4295 5720 3080 4400 4354.15 9.32 0 6690 4753 4576 4468 4291 4183 4522 4237 351 1320 500 3080 5 1 70283330 3043 -31.38 3.12 12 0.79 -138.00 1388.00 6260 20240412 -30.83 2721 20240909 59.13 4645 -6.78 20250227 3350 29.25 20250109 7200 -39.86 20240412 3130 38.34 20240909 2.06 N 204620 500 351 억 6552678 N N 0 N 00 N
6 20250228 121014 57 100.00 KOSDAQ 금융 N N N N N 4310 -90 5 -2.05 1970857440 451908 30.53 4350 4455 4295 5720 3080 4400 4361.19 9.32 0 2905 4753 4576 4468 4291 4183 4522 4237 351 1320 500 3080 5 1 70283330 3029 -31.23 3.11 12 0.64 -138.00 1388.00 6260 20240412 -31.15 2721 20240909 58.40 4645 -7.21 20250227 3350 28.66 20250109 7200 -40.14 20240412 3130 37.70 20240909 2.06 N 204620 500 351 억 6552678 N N 0 N 00 N
7 20250228 111016 57 100.00 KOSDAQ 금융 N N N N N 4350 -50 5 -1.14 1573413015 360302 24.34 4350 4455 4295 5720 3080 4400 4366.93 9.32 0 12009 4753 4576 4468 4291 4183 4522 4237 351 1320 500 3080 5 1 70283330 3057 -31.52 3.13 12 0.51 -138.00 1388.00 6260 20240412 -30.51 2721 20240909 59.87 4645 -6.35 20250227 3350 29.85 20250109 7200 -39.58 20240412 3130 38.98 20240909 2.06 N 204620 500 351 억 6552678 N N 0 N 00 N
8 20250228 101015 57 100.00 KOSDAQ 금융 N N N N N 4375 -25 5 -0.57 1149960220 263176 17.78 4350 4455 4295 5720 3080 4400 4369.54 9.32 0 3160 4753 4576 4468 4291 4183 4522 4237 351 1320 500 3080 5 1 70283330 3075 -31.70 3.15 12 0.37 -138.00 1388.00 6260 20240412 -30.11 2721 20240909 60.79 4645 -5.81 20250227 3350 30.60 20250109 7200 -39.24 20240412 3130 39.78 20240909 2.06 N 204620 500 351 억 6552678 N N 0 N 00 N
9 20250228 091019 57 100.00 KOSDAQ 금융 N N N N N 4330 -70 5 -1.59 266784440 61577 4.16 4350 4385 4300 5720 3080 4400 4332.50 9.32 0 -10875 4753 4576 4468 4291 4183 4522 4237 351 1320 500 3080 5 1 70283330 3043 -31.38 3.12 12 0.09 -138.00 1388.00 6260 20240412 -30.83 2721 20240909 59.13 4645 -6.78 20250227 3350 29.25 20250109 7200 -39.86 20240412 3130 38.34 20240909 2.06 N 204620 500 351 억 6552678 N N 0 N 00 N
10 20250227 161007 57 100.00 KOSDAQ 금융 N N N N N 4400 15 2 0.34 6634370315 1477638 74.40 4475 4645 4360 5700 3070 4385 4489.91 9.47 0 -132889 4588 4486 4313 4211 4038 4537 4262 351 1315 500 3060 5 1 70283330 3092 -31.88 3.17 12 2.10 -138.00 1388.00 6260 20240412 -29.71 2721 20240909 61.71 4645 -5.27 20250227 3350 31.34 20250109 7200 -38.89 20240412 3130 40.58 20240909 2.04 N 204620 500 351 억 6652939 N N 0 N 00 N
11 20250227 151007 57 100.00 KOSDAQ 금융 N N N N N 4395 10 2 0.23 6525371265 1452797 73.15 4475 4645 4365 5700 3070 4385 4491.59 9.47 0 -131482 4588 4486 4313 4211 4038 4537 4262 351 1315 500 3060 5 1 70283330 3089 -31.85 3.17 12 2.07 -138.00 1388.00 6260 20240412 -29.79 2721 20240909 61.52 4645 -5.38 20250227 3350 31.19 20250109 7200 -38.96 20240412 3130 40.42 20240909 2.04 N 204620 500 351 억 6652939 N N 0 N 00 N
12 20250227 141010 57 100.00 KOSDAQ 금융 N N N N N 4410 25 2 0.57 5950237010 1321874 66.56 4475 4645 4365 5700 3070 4385 4501.36 9.47 0 -113635 4588 4486 4313 4211 4038 4537 4262 351 1315 500 3060 5 1 70283330 3099 -31.96 3.18 12 1.88 -138.00 1388.00 6260 20240412 -29.55 2721 20240909 62.07 4645 -5.06 20250227 3350 31.64 20250109 7200 -38.75 20240412 3130 40.89 20240909 2.04 N 204620 500 351 억 6652939 N N 0 N 00 N