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
430700/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
20250228,161355,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,142477470,67425,491.97,2110,2120,2110,2740,1480,2110,2113.13,0.05,0,-179,2123,2116,2113,2106,2103,2115,2105,5,630,100,0,5,1,5240000,111,41.47,1.04,12,1.29,51.00,2033.00,2415,20240409,-12.42,2070,20241115,2.17,2120,0.00,20250221,2080,1.68,20250102,2415,-12.42,20240409,2070,2.17,20241115,0.00,N,430700,100,5 억,,2612,N,N,0,N,00,N
20250228,151401,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,142466895,67420,491.94,2110,2120,2110,2740,1480,2110,2113.13,0.05,0,-179,2123,2116,2113,2106,2103,2115,2105,5,630,100,0,5,1,5240000,111,41.47,1.04,12,1.29,51.00,2033.00,2415,20240409,-12.42,2070,20241115,2.17,2120,0.00,20250221,2080,1.68,20250102,2415,-12.42,20240409,2070,2.17,20241115,0.00,N,430700,100,5 억,,2612,N,N,0,N,00,N
20250228,141402,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,142466895,67420,491.94,2110,2120,2110,2740,1480,2110,2113.13,0.05,0,-179,2123,2116,2113,2106,2103,2115,2105,5,630,100,0,5,1,5240000,111,41.47,1.04,12,1.29,51.00,2033.00,2415,20240409,-12.42,2070,20241115,2.17,2120,0.00,20250221,2080,1.68,20250102,2415,-12.42,20240409,2070,2.17,20241115,0.00,N,430700,100,5 억,,2612,N,N,0,N,00,N
20250228,131354,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,116824060,55267,403.26,2110,2120,2110,2740,1480,2110,2113.81,0.05,0,-179,2123,2116,2113,2106,2103,2115,2105,5,630,100,0,5,1,5240000,111,41.47,1.04,12,1.05,51.00,2033.00,2415,20240409,-12.42,2070,20241115,2.17,2120,0.00,20250221,2080,1.68,20250102,2415,-12.42,20240409,2070,2.17,20241115,0.00,N,430700,100,5 억,,2612,N,N,0,N,00,N
20250228,121348,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,116824060,55267,403.26,2110,2120,2110,2740,1480,2110,2113.81,0.05,0,-179,2123,2116,2113,2106,2103,2115,2105,5,630,100,0,5,1,5240000,111,41.47,1.04,12,1.05,51.00,2033.00,2415,20240409,-12.42,2070,20241115,2.17,2120,0.00,20250221,2080,1.68,20250102,2415,-12.42,20240409,2070,2.17,20241115,0.00,N,430700,100,5 억,,2612,N,N,0,N,00,N
20250228,111352,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,116824060,55267,403.26,2110,2120,2110,2740,1480,2110,2113.81,0.05,0,-179,2123,2116,2113,2106,2103,2115,2105,5,630,100,0,5,1,5240000,111,41.47,1.04,12,1.05,51.00,2033.00,2415,20240409,-12.42,2070,20241115,2.17,2120,0.00,20250221,2080,1.68,20250102,2415,-12.42,20240409,2070,2.17,20241115,0.00,N,430700,100,5 억,,2612,N,N,0,N,00,N
20250228,101350,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,10,2,0.47,116813485,55262,403.23,2110,2120,2110,2740,1480,2110,2113.81,0.05,0,-179,2123,2116,2113,2106,2103,2115,2105,5,630,100,0,5,1,5240000,111,41.57,1.04,12,1.05,51.00,2033.00,2415,20240409,-12.22,2070,20241115,2.42,2120,0.00,20250221,2080,1.92,20250102,2415,-12.22,20240409,2070,2.42,20241115,0.00,N,430700,100,5 억,,2612,N,N,0,N,00,N
20250228,091356,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,10,2,0.47,96385165,45626,332.92,2110,2120,2110,2740,1480,2110,2112.51,0.05,0,-93,2123,2116,2113,2106,2103,2115,2105,5,630,100,0,5,1,5240000,111,41.57,1.04,12,0.87,51.00,2033.00,2415,20240409,-12.22,2070,20241115,2.42,2120,0.00,20250221,2080,1.92,20250102,2415,-12.22,20240409,2070,2.42,20241115,0.00,N,430700,100,5 억,,2612,N,N,0,N,00,N
20250227,161338,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,28965315,13705,178.36,2115,2120,2110,2755,1485,2120,2113.49,0.06,0,-490,2126,2122,2116,2112,2106,2125,2115,5,635,100,0,5,1,5240000,111,41.37,1.04,12,0.26,51.00,2033.00,2415,20240409,-12.63,2070,20241115,1.93,2120,0.00,20250221,2080,1.44,20250102,2415,-12.63,20240409,2070,1.93,20241115,0.00,N,430700,100,5 억,,3102,N,N,0,N,00,N
20250227,151341,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,27931415,13215,171.98,2115,2120,2110,2755,1485,2120,2113.61,0.06,0,0,2126,2122,2116,2112,2106,2125,2115,5,635,100,0,5,1,5240000,111,41.47,1.04,12,0.25,51.00,2033.00,2415,20240409,-12.42,2070,20241115,2.17,2120,0.00,20250221,2080,1.68,20250102,2415,-12.42,20240409,2070,2.17,20241115,0.00,N,430700,100,5 억,,3102,N,N,0,N,00,N
20250227,141343,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,26332030,12457,162.12,2115,2120,2110,2755,1485,2120,2113.83,0.06,0,0,2126,2122,2116,2112,2106,2125,2115,5,635,100,0,5,1,5240000,111,41.37,1.04,12,0.24,51.00,2033.00,2415,20240409,-12.63,2070,20241115,1.93,2120,0.00,20250221,2080,1.44,20250102,2415,-12.63,20240409,2070,1.93,20241115,0.00,N,430700,100,5 억,,3102,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 161355 51 100.00 KOSDAQ 금융 N N N N N 2115 5 2 0.24 142477470 67425 491.97 2110 2120 2110 2740 1480 2110 2113.13 0.05 0 -179 2123 2116 2113 2106 2103 2115 2105 5 630 100 0 5 1 5240000 111 41.47 1.04 12 1.29 51.00 2033.00 2415 20240409 -12.42 2070 20241115 2.17 2120 0.00 20250221 2080 1.68 20250102 2415 -12.42 20240409 2070 2.17 20241115 0.00 N 430700 100 5 억 2612 N N 0 N 00 N
3 20250228 151401 51 100.00 KOSDAQ 금융 N N N N N 2115 5 2 0.24 142466895 67420 491.94 2110 2120 2110 2740 1480 2110 2113.13 0.05 0 -179 2123 2116 2113 2106 2103 2115 2105 5 630 100 0 5 1 5240000 111 41.47 1.04 12 1.29 51.00 2033.00 2415 20240409 -12.42 2070 20241115 2.17 2120 0.00 20250221 2080 1.68 20250102 2415 -12.42 20240409 2070 2.17 20241115 0.00 N 430700 100 5 억 2612 N N 0 N 00 N
4 20250228 141402 51 100.00 KOSDAQ 금융 N N N N N 2115 5 2 0.24 142466895 67420 491.94 2110 2120 2110 2740 1480 2110 2113.13 0.05 0 -179 2123 2116 2113 2106 2103 2115 2105 5 630 100 0 5 1 5240000 111 41.47 1.04 12 1.29 51.00 2033.00 2415 20240409 -12.42 2070 20241115 2.17 2120 0.00 20250221 2080 1.68 20250102 2415 -12.42 20240409 2070 2.17 20241115 0.00 N 430700 100 5 억 2612 N N 0 N 00 N
5 20250228 131354 51 100.00 KOSDAQ 금융 N N N N N 2115 5 2 0.24 116824060 55267 403.26 2110 2120 2110 2740 1480 2110 2113.81 0.05 0 -179 2123 2116 2113 2106 2103 2115 2105 5 630 100 0 5 1 5240000 111 41.47 1.04 12 1.05 51.00 2033.00 2415 20240409 -12.42 2070 20241115 2.17 2120 0.00 20250221 2080 1.68 20250102 2415 -12.42 20240409 2070 2.17 20241115 0.00 N 430700 100 5 억 2612 N N 0 N 00 N
6 20250228 121348 51 100.00 KOSDAQ 금융 N N N N N 2115 5 2 0.24 116824060 55267 403.26 2110 2120 2110 2740 1480 2110 2113.81 0.05 0 -179 2123 2116 2113 2106 2103 2115 2105 5 630 100 0 5 1 5240000 111 41.47 1.04 12 1.05 51.00 2033.00 2415 20240409 -12.42 2070 20241115 2.17 2120 0.00 20250221 2080 1.68 20250102 2415 -12.42 20240409 2070 2.17 20241115 0.00 N 430700 100 5 억 2612 N N 0 N 00 N
7 20250228 111352 51 100.00 KOSDAQ 금융 N N N N N 2115 5 2 0.24 116824060 55267 403.26 2110 2120 2110 2740 1480 2110 2113.81 0.05 0 -179 2123 2116 2113 2106 2103 2115 2105 5 630 100 0 5 1 5240000 111 41.47 1.04 12 1.05 51.00 2033.00 2415 20240409 -12.42 2070 20241115 2.17 2120 0.00 20250221 2080 1.68 20250102 2415 -12.42 20240409 2070 2.17 20241115 0.00 N 430700 100 5 억 2612 N N 0 N 00 N
8 20250228 101350 51 100.00 KOSDAQ 금융 N N N N N 2120 10 2 0.47 116813485 55262 403.23 2110 2120 2110 2740 1480 2110 2113.81 0.05 0 -179 2123 2116 2113 2106 2103 2115 2105 5 630 100 0 5 1 5240000 111 41.57 1.04 12 1.05 51.00 2033.00 2415 20240409 -12.22 2070 20241115 2.42 2120 0.00 20250221 2080 1.92 20250102 2415 -12.22 20240409 2070 2.42 20241115 0.00 N 430700 100 5 억 2612 N N 0 N 00 N
9 20250228 091356 51 100.00 KOSDAQ 금융 N N N N N 2120 10 2 0.47 96385165 45626 332.92 2110 2120 2110 2740 1480 2110 2112.51 0.05 0 -93 2123 2116 2113 2106 2103 2115 2105 5 630 100 0 5 1 5240000 111 41.57 1.04 12 0.87 51.00 2033.00 2415 20240409 -12.22 2070 20241115 2.42 2120 0.00 20250221 2080 1.92 20250102 2415 -12.22 20240409 2070 2.42 20241115 0.00 N 430700 100 5 억 2612 N N 0 N 00 N
10 20250227 161338 51 100.00 KOSDAQ 금융 N N N N N 2110 -10 5 -0.47 28965315 13705 178.36 2115 2120 2110 2755 1485 2120 2113.49 0.06 0 -490 2126 2122 2116 2112 2106 2125 2115 5 635 100 0 5 1 5240000 111 41.37 1.04 12 0.26 51.00 2033.00 2415 20240409 -12.63 2070 20241115 1.93 2120 0.00 20250221 2080 1.44 20250102 2415 -12.63 20240409 2070 1.93 20241115 0.00 N 430700 100 5 억 3102 N N 0 N 00 N
11 20250227 151341 51 100.00 KOSDAQ 금융 N N N N N 2115 -5 5 -0.24 27931415 13215 171.98 2115 2120 2110 2755 1485 2120 2113.61 0.06 0 0 2126 2122 2116 2112 2106 2125 2115 5 635 100 0 5 1 5240000 111 41.47 1.04 12 0.25 51.00 2033.00 2415 20240409 -12.42 2070 20241115 2.17 2120 0.00 20250221 2080 1.68 20250102 2415 -12.42 20240409 2070 2.17 20241115 0.00 N 430700 100 5 억 3102 N N 0 N 00 N
12 20250227 141343 51 100.00 KOSDAQ 금융 N N N N N 2110 -10 5 -0.47 26332030 12457 162.12 2115 2120 2110 2755 1485 2120 2113.83 0.06 0 0 2126 2122 2116 2112 2106 2125 2115 5 635 100 0 5 1 5240000 111 41.37 1.04 12 0.24 51.00 2033.00 2415 20240409 -12.63 2070 20241115 1.93 2120 0.00 20250221 2080 1.44 20250102 2415 -12.63 20240409 2070 1.93 20241115 0.00 N 430700 100 5 억 3102 N N 0 N 00 N