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
418210/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
20250228,161349,51,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2100,-5,5,-0.24,259038995,123333,259.01,2100,2105,2095,2735,1475,2105,2100.32,0.02,0,0,2108,2106,2103,2101,2098,2107,2102,4,630,100,0,5,1,3660000,77,56.76,1.09,12,3.37,37.00,1924.00,2516,20240621,-16.53,2001,20240805,4.95,2110,-0.47,20250225,2095,0.24,20250228,2690,-21.93,20240621,2095,0.24,20250228,0.16,N,418210,100,3 억,,722,N,N,0,N,00,N
20250228,151355,51,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2100,-5,5,-0.24,259038995,123333,259.01,2100,2105,2095,2735,1475,2105,2100.32,0.02,0,0,2108,2106,2103,2101,2098,2107,2102,4,630,100,0,5,1,3660000,77,56.76,1.09,12,3.37,37.00,1924.00,2516,20240621,-16.53,2001,20240805,4.95,2110,-0.47,20250225,2095,0.24,20250228,2690,-21.93,20240621,2095,0.24,20250228,0.16,N,418210,100,3 억,,722,N,N,0,N,00,N
20250228,141356,51,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2105,0,3,0.00,258938195,123285,258.90,2100,2105,2095,2735,1475,2105,2100.32,0.02,0,0,2108,2106,2103,2101,2098,2107,2102,4,630,100,0,5,1,3660000,77,56.89,1.09,12,3.37,37.00,1924.00,2516,20240621,-16.34,2001,20240805,5.20,2110,-0.24,20250225,2095,0.48,20250228,2690,-21.75,20240621,2095,0.48,20250228,0.16,N,418210,100,3 억,,722,N,N,0,N,00,N
20250228,131347,51,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2100,-5,5,-0.24,258258280,122962,258.23,2100,2105,2095,2735,1475,2105,2100.31,0.02,0,0,2108,2106,2103,2101,2098,2107,2102,4,630,100,0,5,1,3660000,77,56.76,1.09,12,3.36,37.00,1924.00,2516,20240621,-16.53,2001,20240805,4.95,2110,-0.47,20250225,2095,0.24,20250228,2690,-21.93,20240621,2095,0.24,20250228,0.16,N,418210,100,3 억,,722,N,N,0,N,00,N
20250228,121341,51,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2100,-5,5,-0.24,254142280,121002,254.11,2100,2105,2095,2735,1475,2105,2100.31,0.02,0,0,2108,2106,2103,2101,2098,2107,2102,4,630,100,0,5,1,3660000,77,56.76,1.09,12,3.31,37.00,1924.00,2516,20240621,-16.53,2001,20240805,4.95,2110,-0.47,20250225,2095,0.24,20250228,2690,-21.93,20240621,2095,0.24,20250228,0.16,N,418210,100,3 억,,722,N,N,0,N,00,N
20250228,111345,51,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2100,-5,5,-0.24,254142280,121002,254.11,2100,2105,2095,2735,1475,2105,2100.31,0.02,0,0,2108,2106,2103,2101,2098,2107,2102,4,630,100,0,5,1,3660000,77,56.76,1.09,12,3.31,37.00,1924.00,2516,20240621,-16.53,2001,20240805,4.95,2110,-0.47,20250225,2095,0.24,20250228,2690,-21.93,20240621,2095,0.24,20250228,0.16,N,418210,100,3 억,,722,N,N,0,N,00,N
20250228,101344,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,228732260,108895,228.68,2100,2105,2100,2735,1475,2105,2100.48,0.02,0,0,2108,2106,2103,2101,2098,2107,2102,4,630,100,0,5,1,3660000,77,56.76,1.09,12,2.98,37.00,1924.00,2516,20240621,-16.53,2001,20240805,4.95,2110,-0.47,20250225,2095,0.24,20250225,2690,-21.93,20240621,2095,0.24,20250225,0.16,N,418210,100,3 억,,722,N,N,0,N,00,N
20250228,091350,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,152363425,72554,152.37,2100,2105,2100,2735,1475,2105,2100.00,0.02,0,0,2108,2106,2103,2101,2098,2107,2102,4,630,100,0,5,1,3660000,77,56.76,1.09,12,1.98,37.00,1924.00,2516,20240621,-16.53,2001,20240805,4.95,2110,-0.47,20250225,2095,0.24,20250225,2690,-21.93,20240621,2095,0.24,20250225,0.16,N,418210,100,3 억,,722,N,N,0,N,00,N
20250227,161332,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,100005500,47618,13.92,2100,2105,2100,2730,1470,2100,2100.16,0.02,0,0,2106,2102,2101,2097,2096,2102,2097,4,630,100,0,5,1,3660000,77,56.89,1.09,12,1.30,37.00,1924.00,2516,20240621,-16.34,2001,20240805,5.20,2110,-0.24,20250225,2095,0.48,20250225,2690,-21.75,20240621,2095,0.48,20250225,0.16,N,418210,100,3 억,,722,N,N,0,N,00,N
20250227,151334,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,99973925,47603,13.91,2100,2105,2100,2730,1470,2100,2100.16,0.02,0,0,2106,2102,2101,2097,2096,2102,2097,4,630,100,0,5,1,3660000,77,56.89,1.09,12,1.30,37.00,1924.00,2516,20240621,-16.34,2001,20240805,5.20,2110,-0.24,20250225,2095,0.48,20250225,2690,-21.75,20240621,2095,0.48,20250225,0.16,N,418210,100,3 억,,722,N,N,0,N,00,N
20250227,141336,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,97716420,46528,13.60,2100,2105,2100,2730,1470,2100,2100.16,0.02,0,0,2106,2102,2101,2097,2096,2102,2097,4,630,100,0,5,1,3660000,77,56.76,1.09,12,1.27,37.00,1924.00,2516,20240621,-16.53,2001,20240805,4.95,2110,-0.47,20250225,2095,0.24,20250225,2690,-21.93,20240621,2095,0.24,20250225,0.16,N,418210,100,3 억,,722,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 161349 51 100.00 KOSDAQ 신저가 금융 N N N N N 2100 -5 5 -0.24 259038995 123333 259.01 2100 2105 2095 2735 1475 2105 2100.32 0.02 0 0 2108 2106 2103 2101 2098 2107 2102 4 630 100 0 5 1 3660000 77 56.76 1.09 12 3.37 37.00 1924.00 2516 20240621 -16.53 2001 20240805 4.95 2110 -0.47 20250225 2095 0.24 20250228 2690 -21.93 20240621 2095 0.24 20250228 0.16 N 418210 100 3 억 722 N N 0 N 00 N
3 20250228 151355 51 100.00 KOSDAQ 신저가 금융 N N N N N 2100 -5 5 -0.24 259038995 123333 259.01 2100 2105 2095 2735 1475 2105 2100.32 0.02 0 0 2108 2106 2103 2101 2098 2107 2102 4 630 100 0 5 1 3660000 77 56.76 1.09 12 3.37 37.00 1924.00 2516 20240621 -16.53 2001 20240805 4.95 2110 -0.47 20250225 2095 0.24 20250228 2690 -21.93 20240621 2095 0.24 20250228 0.16 N 418210 100 3 억 722 N N 0 N 00 N
4 20250228 141356 51 100.00 KOSDAQ 신저가 금융 N N N N N 2105 0 3 0.00 258938195 123285 258.90 2100 2105 2095 2735 1475 2105 2100.32 0.02 0 0 2108 2106 2103 2101 2098 2107 2102 4 630 100 0 5 1 3660000 77 56.89 1.09 12 3.37 37.00 1924.00 2516 20240621 -16.34 2001 20240805 5.20 2110 -0.24 20250225 2095 0.48 20250228 2690 -21.75 20240621 2095 0.48 20250228 0.16 N 418210 100 3 억 722 N N 0 N 00 N
5 20250228 131347 51 100.00 KOSDAQ 신저가 금융 N N N N N 2100 -5 5 -0.24 258258280 122962 258.23 2100 2105 2095 2735 1475 2105 2100.31 0.02 0 0 2108 2106 2103 2101 2098 2107 2102 4 630 100 0 5 1 3660000 77 56.76 1.09 12 3.36 37.00 1924.00 2516 20240621 -16.53 2001 20240805 4.95 2110 -0.47 20250225 2095 0.24 20250228 2690 -21.93 20240621 2095 0.24 20250228 0.16 N 418210 100 3 억 722 N N 0 N 00 N
6 20250228 121341 51 100.00 KOSDAQ 신저가 금융 N N N N N 2100 -5 5 -0.24 254142280 121002 254.11 2100 2105 2095 2735 1475 2105 2100.31 0.02 0 0 2108 2106 2103 2101 2098 2107 2102 4 630 100 0 5 1 3660000 77 56.76 1.09 12 3.31 37.00 1924.00 2516 20240621 -16.53 2001 20240805 4.95 2110 -0.47 20250225 2095 0.24 20250228 2690 -21.93 20240621 2095 0.24 20250228 0.16 N 418210 100 3 억 722 N N 0 N 00 N
7 20250228 111345 51 100.00 KOSDAQ 신저가 금융 N N N N N 2100 -5 5 -0.24 254142280 121002 254.11 2100 2105 2095 2735 1475 2105 2100.31 0.02 0 0 2108 2106 2103 2101 2098 2107 2102 4 630 100 0 5 1 3660000 77 56.76 1.09 12 3.31 37.00 1924.00 2516 20240621 -16.53 2001 20240805 4.95 2110 -0.47 20250225 2095 0.24 20250228 2690 -21.93 20240621 2095 0.24 20250228 0.16 N 418210 100 3 억 722 N N 0 N 00 N
8 20250228 101344 51 100.00 KOSDAQ 금융 N N N N N 2100 -5 5 -0.24 228732260 108895 228.68 2100 2105 2100 2735 1475 2105 2100.48 0.02 0 0 2108 2106 2103 2101 2098 2107 2102 4 630 100 0 5 1 3660000 77 56.76 1.09 12 2.98 37.00 1924.00 2516 20240621 -16.53 2001 20240805 4.95 2110 -0.47 20250225 2095 0.24 20250225 2690 -21.93 20240621 2095 0.24 20250225 0.16 N 418210 100 3 억 722 N N 0 N 00 N
9 20250228 091350 51 100.00 KOSDAQ 금융 N N N N N 2100 -5 5 -0.24 152363425 72554 152.37 2100 2105 2100 2735 1475 2105 2100.00 0.02 0 0 2108 2106 2103 2101 2098 2107 2102 4 630 100 0 5 1 3660000 77 56.76 1.09 12 1.98 37.00 1924.00 2516 20240621 -16.53 2001 20240805 4.95 2110 -0.47 20250225 2095 0.24 20250225 2690 -21.93 20240621 2095 0.24 20250225 0.16 N 418210 100 3 억 722 N N 0 N 00 N
10 20250227 161332 51 100.00 KOSDAQ 금융 N N N N N 2105 5 2 0.24 100005500 47618 13.92 2100 2105 2100 2730 1470 2100 2100.16 0.02 0 0 2106 2102 2101 2097 2096 2102 2097 4 630 100 0 5 1 3660000 77 56.89 1.09 12 1.30 37.00 1924.00 2516 20240621 -16.34 2001 20240805 5.20 2110 -0.24 20250225 2095 0.48 20250225 2690 -21.75 20240621 2095 0.48 20250225 0.16 N 418210 100 3 억 722 N N 0 N 00 N
11 20250227 151334 51 100.00 KOSDAQ 금융 N N N N N 2105 5 2 0.24 99973925 47603 13.91 2100 2105 2100 2730 1470 2100 2100.16 0.02 0 0 2106 2102 2101 2097 2096 2102 2097 4 630 100 0 5 1 3660000 77 56.89 1.09 12 1.30 37.00 1924.00 2516 20240621 -16.34 2001 20240805 5.20 2110 -0.24 20250225 2095 0.48 20250225 2690 -21.75 20240621 2095 0.48 20250225 0.16 N 418210 100 3 억 722 N N 0 N 00 N
12 20250227 141336 51 100.00 KOSDAQ 금융 N N N N N 2100 0 3 0.00 97716420 46528 13.60 2100 2105 2100 2730 1470 2100 2100.16 0.02 0 0 2106 2102 2101 2097 2096 2102 2097 4 630 100 0 5 1 3660000 77 56.76 1.09 12 1.27 37.00 1924.00 2516 20240621 -16.53 2001 20240805 4.95 2110 -0.47 20250225 2095 0.24 20250225 2690 -21.93 20240621 2095 0.24 20250225 0.16 N 418210 100 3 억 722 N N 0 N 00 N