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
435380/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
20250228,161358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-10,5,-0.47,10439615,4951,123.93,2110,2110,2105,2745,1485,2115,2108.59,0.03,0,-9,2118,2116,2113,2111,2108,2117,2112,6,630,100,1520,5,1,5730000,121,38.98,1.03,12,0.09,54.00,2039.00,2210,20240701,-4.75,2020,20250107,4.21,2120,-0.71,20250214,2020,4.21,20250107,2210,-4.75,20240701,2020,4.21,20250107,0.00,N,435380,100,5 억,,1487,N,N,0,N,00,N
20250228,151405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,10020720,4752,118.95,2110,2110,2105,2745,1485,2115,2108.74,0.03,0,0,2118,2116,2113,2111,2108,2117,2112,6,630,100,1520,5,1,5730000,121,39.07,1.03,12,0.08,54.00,2039.00,2210,20240701,-4.52,2020,20250107,4.46,2120,-0.47,20250214,2020,4.46,20250107,2210,-4.52,20240701,2020,4.46,20250107,0.00,N,435380,100,5 억,,1487,N,N,0,N,00,N
20250228,141405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,9176610,4351,108.91,2110,2110,2105,2745,1485,2115,2109.08,0.03,0,0,2118,2116,2113,2111,2108,2117,2112,6,630,100,1520,5,1,5730000,121,39.07,1.03,12,0.08,54.00,2039.00,2210,20240701,-4.52,2020,20250107,4.46,2120,-0.47,20250214,2020,4.46,20250107,2210,-4.52,20240701,2020,4.46,20250107,0.00,N,435380,100,5 억,,1487,N,N,0,N,00,N
20250228,131357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,9176610,4351,108.91,2110,2110,2105,2745,1485,2115,2109.08,0.03,0,0,2118,2116,2113,2111,2108,2117,2112,6,630,100,1520,5,1,5730000,121,39.07,1.03,12,0.08,54.00,2039.00,2210,20240701,-4.52,2020,20250107,4.46,2120,-0.47,20250214,2020,4.46,20250107,2210,-4.52,20240701,2020,4.46,20250107,0.00,N,435380,100,5 억,,1487,N,N,0,N,00,N
20250228,121350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,9176610,4351,108.91,2110,2110,2105,2745,1485,2115,2109.08,0.03,0,0,2118,2116,2113,2111,2108,2117,2112,6,630,100,1520,5,1,5730000,121,39.07,1.03,12,0.08,54.00,2039.00,2210,20240701,-4.52,2020,20250107,4.46,2120,-0.47,20250214,2020,4.46,20250107,2210,-4.52,20240701,2020,4.46,20250107,0.00,N,435380,100,5 억,,1487,N,N,0,N,00,N
20250228,111355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,4994590,2369,59.30,2110,2110,2105,2745,1485,2115,2108.31,0.03,0,0,2118,2116,2113,2111,2108,2117,2112,6,630,100,1520,5,1,5730000,121,39.07,1.03,12,0.04,54.00,2039.00,2210,20240701,-4.52,2020,20250107,4.46,2120,-0.47,20250214,2020,4.46,20250107,2210,-4.52,20240701,2020,4.46,20250107,0.00,N,435380,100,5 억,,1487,N,N,0,N,00,N
20250228,101353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,2110,1,0.03,2110,2110,2110,2745,1485,2115,2110.00,0.03,0,0,2118,2116,2113,2111,2108,2117,2112,6,630,100,1520,5,1,5730000,121,39.07,1.03,12,0.00,54.00,2039.00,2210,20240701,-4.52,2020,20250107,4.46,2120,-0.47,20250214,2020,4.46,20250107,2210,-4.52,20240701,2020,4.46,20250107,0.00,N,435380,100,5 억,,1487,N,N,0,N,00,N
20250228,091359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,0,0,0.00,0,0,0,2745,1485,2115,0.00,0.03,0,0,2118,2116,2113,2111,2108,2117,2112,6,630,100,1520,5,1,5730000,121,39.17,1.04,12,0.00,54.00,2039.00,2210,20240701,-4.30,2020,20250107,4.70,2120,-0.24,20250214,2020,4.70,20250107,2210,-4.30,20240701,2020,4.70,20250107,0.00,N,435380,100,5 억,,1487,N,N,0,N,00,N
20250227,161341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,8429515,3995,28.01,2115,2115,2110,2745,1485,2115,2110.02,0.03,0,0,2118,2116,2113,2111,2108,2117,2112,6,630,100,1520,5,1,5730000,121,39.17,1.04,12,0.07,54.00,2039.00,2210,20240701,-4.30,2020,20250107,4.70,2120,-0.24,20250214,2020,4.70,20250107,2210,-4.30,20240701,2020,4.70,20250107,0.00,N,435380,100,5 억,,1487,N,N,0,N,00,N
20250227,151344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,8429515,3995,28.01,2115,2115,2110,2745,1485,2115,2110.02,0.03,0,0,2118,2116,2113,2111,2108,2117,2112,6,630,100,1520,5,1,5730000,121,39.17,1.04,12,0.07,54.00,2039.00,2210,20240701,-4.30,2020,20250107,4.70,2120,-0.24,20250214,2020,4.70,20250107,2210,-4.30,20240701,2020,4.70,20250107,0.00,N,435380,100,5 억,,1487,N,N,0,N,00,N
20250227,141346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,8397860,3980,27.91,2115,2115,2110,2745,1485,2115,2110.02,0.03,0,0,2118,2116,2113,2111,2108,2117,2112,6,630,100,1520,5,1,5730000,121,39.07,1.03,12,0.07,54.00,2039.00,2210,20240701,-4.52,2020,20250107,4.46,2120,-0.47,20250214,2020,4.46,20250107,2210,-4.52,20240701,2020,4.46,20250107,0.00,N,435380,100,5 억,,1487,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 161358 57 100.00 KOSDAQ 금융 N N N N N 2105 -10 5 -0.47 10439615 4951 123.93 2110 2110 2105 2745 1485 2115 2108.59 0.03 0 -9 2118 2116 2113 2111 2108 2117 2112 6 630 100 1520 5 1 5730000 121 38.98 1.03 12 0.09 54.00 2039.00 2210 20240701 -4.75 2020 20250107 4.21 2120 -0.71 20250214 2020 4.21 20250107 2210 -4.75 20240701 2020 4.21 20250107 0.00 N 435380 100 5 억 1487 N N 0 N 00 N
3 20250228 151405 57 100.00 KOSDAQ 금융 N N N N N 2110 -5 5 -0.24 10020720 4752 118.95 2110 2110 2105 2745 1485 2115 2108.74 0.03 0 0 2118 2116 2113 2111 2108 2117 2112 6 630 100 1520 5 1 5730000 121 39.07 1.03 12 0.08 54.00 2039.00 2210 20240701 -4.52 2020 20250107 4.46 2120 -0.47 20250214 2020 4.46 20250107 2210 -4.52 20240701 2020 4.46 20250107 0.00 N 435380 100 5 억 1487 N N 0 N 00 N
4 20250228 141405 57 100.00 KOSDAQ 금융 N N N N N 2110 -5 5 -0.24 9176610 4351 108.91 2110 2110 2105 2745 1485 2115 2109.08 0.03 0 0 2118 2116 2113 2111 2108 2117 2112 6 630 100 1520 5 1 5730000 121 39.07 1.03 12 0.08 54.00 2039.00 2210 20240701 -4.52 2020 20250107 4.46 2120 -0.47 20250214 2020 4.46 20250107 2210 -4.52 20240701 2020 4.46 20250107 0.00 N 435380 100 5 억 1487 N N 0 N 00 N
5 20250228 131357 57 100.00 KOSDAQ 금융 N N N N N 2110 -5 5 -0.24 9176610 4351 108.91 2110 2110 2105 2745 1485 2115 2109.08 0.03 0 0 2118 2116 2113 2111 2108 2117 2112 6 630 100 1520 5 1 5730000 121 39.07 1.03 12 0.08 54.00 2039.00 2210 20240701 -4.52 2020 20250107 4.46 2120 -0.47 20250214 2020 4.46 20250107 2210 -4.52 20240701 2020 4.46 20250107 0.00 N 435380 100 5 억 1487 N N 0 N 00 N
6 20250228 121350 57 100.00 KOSDAQ 금융 N N N N N 2110 -5 5 -0.24 9176610 4351 108.91 2110 2110 2105 2745 1485 2115 2109.08 0.03 0 0 2118 2116 2113 2111 2108 2117 2112 6 630 100 1520 5 1 5730000 121 39.07 1.03 12 0.08 54.00 2039.00 2210 20240701 -4.52 2020 20250107 4.46 2120 -0.47 20250214 2020 4.46 20250107 2210 -4.52 20240701 2020 4.46 20250107 0.00 N 435380 100 5 억 1487 N N 0 N 00 N
7 20250228 111355 57 100.00 KOSDAQ 금융 N N N N N 2110 -5 5 -0.24 4994590 2369 59.30 2110 2110 2105 2745 1485 2115 2108.31 0.03 0 0 2118 2116 2113 2111 2108 2117 2112 6 630 100 1520 5 1 5730000 121 39.07 1.03 12 0.04 54.00 2039.00 2210 20240701 -4.52 2020 20250107 4.46 2120 -0.47 20250214 2020 4.46 20250107 2210 -4.52 20240701 2020 4.46 20250107 0.00 N 435380 100 5 억 1487 N N 0 N 00 N
8 20250228 101353 57 100.00 KOSDAQ 금융 N N N N N 2110 -5 5 -0.24 2110 1 0.03 2110 2110 2110 2745 1485 2115 2110.00 0.03 0 0 2118 2116 2113 2111 2108 2117 2112 6 630 100 1520 5 1 5730000 121 39.07 1.03 12 0.00 54.00 2039.00 2210 20240701 -4.52 2020 20250107 4.46 2120 -0.47 20250214 2020 4.46 20250107 2210 -4.52 20240701 2020 4.46 20250107 0.00 N 435380 100 5 억 1487 N N 0 N 00 N
9 20250228 091359 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 0 0 0.00 0 0 0 2745 1485 2115 0.00 0.03 0 0 2118 2116 2113 2111 2108 2117 2112 6 630 100 1520 5 1 5730000 121 39.17 1.04 12 0.00 54.00 2039.00 2210 20240701 -4.30 2020 20250107 4.70 2120 -0.24 20250214 2020 4.70 20250107 2210 -4.30 20240701 2020 4.70 20250107 0.00 N 435380 100 5 억 1487 N N 0 N 00 N
10 20250227 161341 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 8429515 3995 28.01 2115 2115 2110 2745 1485 2115 2110.02 0.03 0 0 2118 2116 2113 2111 2108 2117 2112 6 630 100 1520 5 1 5730000 121 39.17 1.04 12 0.07 54.00 2039.00 2210 20240701 -4.30 2020 20250107 4.70 2120 -0.24 20250214 2020 4.70 20250107 2210 -4.30 20240701 2020 4.70 20250107 0.00 N 435380 100 5 억 1487 N N 0 N 00 N
11 20250227 151344 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 8429515 3995 28.01 2115 2115 2110 2745 1485 2115 2110.02 0.03 0 0 2118 2116 2113 2111 2108 2117 2112 6 630 100 1520 5 1 5730000 121 39.17 1.04 12 0.07 54.00 2039.00 2210 20240701 -4.30 2020 20250107 4.70 2120 -0.24 20250214 2020 4.70 20250107 2210 -4.30 20240701 2020 4.70 20250107 0.00 N 435380 100 5 억 1487 N N 0 N 00 N
12 20250227 141346 57 100.00 KOSDAQ 금융 N N N N N 2110 -5 5 -0.24 8397860 3980 27.91 2115 2115 2110 2745 1485 2115 2110.02 0.03 0 0 2118 2116 2113 2111 2108 2117 2112 6 630 100 1520 5 1 5730000 121 39.07 1.03 12 0.07 54.00 2039.00 2210 20240701 -4.52 2020 20250107 4.46 2120 -0.47 20250214 2020 4.46 20250107 2210 -4.52 20240701 2020 4.46 20250107 0.00 N 435380 100 5 억 1487 N N 0 N 00 N