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
277070/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
20250228,161147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4915,-80,5,-1.60,1933355890,382470,12.20,4920,5190,4915,6490,3500,4995,5055.53,0.19,0,-7163,5931,5462,5101,4632,4271,5697,4867,68,1495,500,3090,5,1,13692000,673,18.27,1.09,12,2.79,269.00,4522.00,8560,20240220,-42.58,3180,20241115,54.56,5570,-11.76,20250227,3470,41.64,20250204,8400,-41.49,20240524,3180,54.56,20241115,2.52,N,277070,500,68 억,,26502,N,N,0,N,00,N
20250228,151152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4980,-15,5,-0.30,1816644725,358809,11.44,4920,5190,4920,6490,3500,4995,5063.16,0.19,0,-9447,5931,5462,5101,4632,4271,5697,4867,68,1495,500,3090,5,1,13692000,682,18.51,1.10,12,2.62,269.00,4522.00,8560,20240220,-41.82,3180,20241115,56.60,5570,-10.59,20250227,3470,43.52,20250204,8400,-40.71,20240524,3180,56.60,20241115,2.52,N,277070,500,68 억,,26502,N,N,0,N,00,N
20250228,141153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5010,15,2,0.30,1637554000,322863,10.30,4920,5190,4920,6490,3500,4995,5072.20,0.19,0,-8257,5931,5462,5101,4632,4271,5697,4867,68,1495,500,3090,10,1,13692000,686,18.62,1.11,12,2.36,269.00,4522.00,8560,20240220,-41.47,3180,20241115,57.55,5570,-10.05,20250227,3470,44.38,20250204,8400,-40.36,20240524,3180,57.55,20241115,2.52,N,277070,500,68 억,,26502,N,N,0,N,00,N
20250228,131147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5020,25,2,0.50,1535643975,302511,9.65,4920,5190,4920,6490,3500,4995,5076.57,0.19,0,-8319,5931,5462,5101,4632,4271,5697,4867,68,1495,500,3090,10,1,13692000,687,18.66,1.11,12,2.21,269.00,4522.00,8560,20240220,-41.36,3180,20241115,57.86,5570,-9.87,20250227,3470,44.67,20250204,8400,-40.24,20240524,3180,57.86,20241115,2.52,N,277070,500,68 억,,26502,N,N,0,N,00,N
20250228,121141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4980,-15,5,-0.30,1399660835,275455,8.78,4920,5190,4920,6490,3500,4995,5081.56,0.19,0,-6337,5931,5462,5101,4632,4271,5697,4867,68,1495,500,3090,5,1,13692000,682,18.51,1.10,12,2.01,269.00,4522.00,8560,20240220,-41.82,3180,20241115,56.60,5570,-10.59,20250227,3470,43.52,20250204,8400,-40.71,20240524,3180,56.60,20241115,2.52,N,277070,500,68 억,,26502,N,N,0,N,00,N
20250228,111145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5100,105,2,2.10,1075796740,211041,6.73,4920,5190,4920,6490,3500,4995,5098.02,0.19,0,2162,5931,5462,5101,4632,4271,5697,4867,68,1495,500,3090,10,1,13692000,698,18.96,1.13,12,1.54,269.00,4522.00,8560,20240220,-40.42,3180,20241115,60.38,5570,-8.44,20250227,3470,46.97,20250204,8400,-39.29,20240524,3180,60.38,20241115,2.52,N,277070,500,68 억,,26502,N,N,0,N,00,N
20250228,101144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5120,125,2,2.50,730924490,143890,4.59,4920,5190,4920,6490,3500,4995,5080.29,0.19,0,-2181,5931,5462,5101,4632,4271,5697,4867,68,1495,500,3090,10,1,13692000,701,19.03,1.13,12,1.05,269.00,4522.00,8560,20240220,-40.19,3180,20241115,61.01,5570,-8.08,20250227,3470,47.55,20250204,8400,-39.05,20240524,3180,61.01,20241115,2.52,N,277070,500,68 억,,26502,N,N,0,N,00,N
20250228,091148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5040,45,2,0.90,267268150,53073,1.69,4920,5100,4920,6490,3500,4995,5036.58,0.19,0,-3608,5931,5462,5101,4632,4271,5697,4867,68,1495,500,3090,10,1,13692000,690,18.74,1.11,12,0.39,269.00,4522.00,8560,20240220,-41.12,3180,20241115,58.49,5570,-9.52,20250227,3470,45.24,20250204,8400,-40.00,20240524,3180,58.49,20241115,2.52,N,277070,500,68 억,,26502,N,N,0,N,00,N
20250227,161134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4995,185,2,3.85,16524869725,3125876,372.00,4740,5570,4740,6250,3370,4810,5286.65,0.10,0,15556,5690,5250,5030,4590,4370,5140,4480,68,1440,500,2980,5,1,13692000,684,18.57,1.10,12,22.83,269.00,4522.00,8560,20240220,-41.65,3180,20241115,57.08,5570,-10.32,20250227,3470,43.95,20250204,8400,-40.54,20240524,3180,57.08,20241115,2.06,N,277070,500,68 억,,13531,N,N,0,N,00,N
20250227,151136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5000,190,2,3.95,16282008670,3077309,366.22,4740,5570,4740,6250,3370,4810,5290.99,0.10,0,13272,5690,5250,5030,4590,4370,5140,4480,68,1440,500,2980,10,1,13692000,685,18.59,1.11,12,22.48,269.00,4522.00,8560,20240220,-41.59,3180,20241115,57.23,5570,-10.23,20250227,3470,44.09,20250204,8400,-40.48,20240524,3180,57.23,20241115,2.06,N,277070,500,68 억,,13531,N,N,0,N,00,N
20250227,141137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5130,320,2,6.65,15123826225,2848798,339.03,4740,5570,4740,6250,3370,4810,5308.84,0.10,0,5292,5690,5250,5030,4590,4370,5140,4480,68,1440,500,2980,10,1,13692000,702,19.07,1.13,12,20.81,269.00,4522.00,8560,20240220,-40.07,3180,20241115,61.32,5570,-7.90,20250227,3470,47.84,20250204,8400,-38.93,20240524,3180,61.32,20241115,2.06,N,277070,500,68 억,,13531,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 161147 57 100.00 KOSDAQ 금융 N N N N N 4915 -80 5 -1.60 1933355890 382470 12.20 4920 5190 4915 6490 3500 4995 5055.53 0.19 0 -7163 5931 5462 5101 4632 4271 5697 4867 68 1495 500 3090 5 1 13692000 673 18.27 1.09 12 2.79 269.00 4522.00 8560 20240220 -42.58 3180 20241115 54.56 5570 -11.76 20250227 3470 41.64 20250204 8400 -41.49 20240524 3180 54.56 20241115 2.52 N 277070 500 68 억 26502 N N 0 N 00 N
3 20250228 151152 57 100.00 KOSDAQ 금융 N N N N N 4980 -15 5 -0.30 1816644725 358809 11.44 4920 5190 4920 6490 3500 4995 5063.16 0.19 0 -9447 5931 5462 5101 4632 4271 5697 4867 68 1495 500 3090 5 1 13692000 682 18.51 1.10 12 2.62 269.00 4522.00 8560 20240220 -41.82 3180 20241115 56.60 5570 -10.59 20250227 3470 43.52 20250204 8400 -40.71 20240524 3180 56.60 20241115 2.52 N 277070 500 68 억 26502 N N 0 N 00 N
4 20250228 141153 57 100.00 KOSDAQ 금융 N N N N N 5010 15 2 0.30 1637554000 322863 10.30 4920 5190 4920 6490 3500 4995 5072.20 0.19 0 -8257 5931 5462 5101 4632 4271 5697 4867 68 1495 500 3090 10 1 13692000 686 18.62 1.11 12 2.36 269.00 4522.00 8560 20240220 -41.47 3180 20241115 57.55 5570 -10.05 20250227 3470 44.38 20250204 8400 -40.36 20240524 3180 57.55 20241115 2.52 N 277070 500 68 억 26502 N N 0 N 00 N
5 20250228 131147 57 100.00 KOSDAQ 금융 N N N N N 5020 25 2 0.50 1535643975 302511 9.65 4920 5190 4920 6490 3500 4995 5076.57 0.19 0 -8319 5931 5462 5101 4632 4271 5697 4867 68 1495 500 3090 10 1 13692000 687 18.66 1.11 12 2.21 269.00 4522.00 8560 20240220 -41.36 3180 20241115 57.86 5570 -9.87 20250227 3470 44.67 20250204 8400 -40.24 20240524 3180 57.86 20241115 2.52 N 277070 500 68 억 26502 N N 0 N 00 N
6 20250228 121141 57 100.00 KOSDAQ 금융 N N N N N 4980 -15 5 -0.30 1399660835 275455 8.78 4920 5190 4920 6490 3500 4995 5081.56 0.19 0 -6337 5931 5462 5101 4632 4271 5697 4867 68 1495 500 3090 5 1 13692000 682 18.51 1.10 12 2.01 269.00 4522.00 8560 20240220 -41.82 3180 20241115 56.60 5570 -10.59 20250227 3470 43.52 20250204 8400 -40.71 20240524 3180 56.60 20241115 2.52 N 277070 500 68 억 26502 N N 0 N 00 N
7 20250228 111145 57 100.00 KOSDAQ 금융 N N N N N 5100 105 2 2.10 1075796740 211041 6.73 4920 5190 4920 6490 3500 4995 5098.02 0.19 0 2162 5931 5462 5101 4632 4271 5697 4867 68 1495 500 3090 10 1 13692000 698 18.96 1.13 12 1.54 269.00 4522.00 8560 20240220 -40.42 3180 20241115 60.38 5570 -8.44 20250227 3470 46.97 20250204 8400 -39.29 20240524 3180 60.38 20241115 2.52 N 277070 500 68 억 26502 N N 0 N 00 N
8 20250228 101144 57 100.00 KOSDAQ 금융 N N N N N 5120 125 2 2.50 730924490 143890 4.59 4920 5190 4920 6490 3500 4995 5080.29 0.19 0 -2181 5931 5462 5101 4632 4271 5697 4867 68 1495 500 3090 10 1 13692000 701 19.03 1.13 12 1.05 269.00 4522.00 8560 20240220 -40.19 3180 20241115 61.01 5570 -8.08 20250227 3470 47.55 20250204 8400 -39.05 20240524 3180 61.01 20241115 2.52 N 277070 500 68 억 26502 N N 0 N 00 N
9 20250228 091148 57 100.00 KOSDAQ 금융 N N N N N 5040 45 2 0.90 267268150 53073 1.69 4920 5100 4920 6490 3500 4995 5036.58 0.19 0 -3608 5931 5462 5101 4632 4271 5697 4867 68 1495 500 3090 10 1 13692000 690 18.74 1.11 12 0.39 269.00 4522.00 8560 20240220 -41.12 3180 20241115 58.49 5570 -9.52 20250227 3470 45.24 20250204 8400 -40.00 20240524 3180 58.49 20241115 2.52 N 277070 500 68 억 26502 N N 0 N 00 N
10 20250227 161134 57 100.00 KOSDAQ 금융 N N N N N 4995 185 2 3.85 16524869725 3125876 372.00 4740 5570 4740 6250 3370 4810 5286.65 0.10 0 15556 5690 5250 5030 4590 4370 5140 4480 68 1440 500 2980 5 1 13692000 684 18.57 1.10 12 22.83 269.00 4522.00 8560 20240220 -41.65 3180 20241115 57.08 5570 -10.32 20250227 3470 43.95 20250204 8400 -40.54 20240524 3180 57.08 20241115 2.06 N 277070 500 68 억 13531 N N 0 N 00 N
11 20250227 151136 57 100.00 KOSDAQ 금융 N N N N N 5000 190 2 3.95 16282008670 3077309 366.22 4740 5570 4740 6250 3370 4810 5290.99 0.10 0 13272 5690 5250 5030 4590 4370 5140 4480 68 1440 500 2980 10 1 13692000 685 18.59 1.11 12 22.48 269.00 4522.00 8560 20240220 -41.59 3180 20241115 57.23 5570 -10.23 20250227 3470 44.09 20250204 8400 -40.48 20240524 3180 57.23 20241115 2.06 N 277070 500 68 억 13531 N N 0 N 00 N
12 20250227 141137 57 100.00 KOSDAQ 금융 N N N N N 5130 320 2 6.65 15123826225 2848798 339.03 4740 5570 4740 6250 3370 4810 5308.84 0.10 0 5292 5690 5250 5030 4590 4370 5140 4480 68 1440 500 2980 10 1 13692000 702 19.07 1.13 12 20.81 269.00 4522.00 8560 20240220 -40.07 3180 20241115 61.32 5570 -7.90 20250227 3470 47.84 20250204 8400 -38.93 20240524 3180 61.32 20241115 2.06 N 277070 500 68 억 13531 N N 0 N 00 N