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
437780/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
20250228,161400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,14110190,6661,189.83,2115,2120,2115,2755,1485,2120,2118.33,0.04,0,0,2123,2121,2118,2116,2113,2122,2117,5,635,100,1520,5,1,5030000,107,40.00,1.11,12,0.13,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,N,437780,100,5 억,,2093,N,N,0,N,00,N
20250228,151406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,14099590,6656,189.68,2115,2120,2115,2755,1485,2120,2118.33,0.04,0,0,2123,2121,2118,2116,2113,2122,2117,5,635,100,1520,5,1,5030000,107,40.00,1.11,12,0.13,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,N,437780,100,5 억,,2093,N,N,0,N,00,N
20250228,141407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,14097470,6655,189.66,2115,2120,2115,2755,1485,2120,2118.33,0.04,0,0,2123,2121,2118,2116,2113,2122,2117,5,635,100,1520,5,1,5030000,106,39.91,1.11,12,0.13,53.00,1902.00,2265,20240626,-6.62,2060,20241209,2.67,2140,-1.17,20250213,2075,1.93,20250102,2265,-6.62,20240626,2060,2.67,20241209,0.00,N,437780,100,5 억,,2093,N,N,0,N,00,N
20250228,131358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,14038250,6627,188.86,2115,2120,2115,2755,1485,2120,2118.34,0.04,0,0,2123,2121,2118,2116,2113,2122,2117,5,635,100,1520,5,1,5030000,107,40.00,1.11,12,0.13,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,N,437780,100,5 억,,2093,N,N,0,N,00,N
20250228,121351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,4659370,2203,62.78,2115,2120,2115,2755,1485,2120,2115.01,0.04,0,0,2123,2121,2118,2116,2113,2122,2117,5,635,100,1520,5,1,5030000,107,40.00,1.11,12,0.04,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,N,437780,100,5 억,,2093,N,N,0,N,00,N
20250228,111356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,4598030,2174,61.95,2115,2120,2115,2755,1485,2120,2115.01,0.04,0,0,2123,2121,2118,2116,2113,2122,2117,5,635,100,1520,5,1,5030000,107,40.00,1.11,12,0.04,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,N,437780,100,5 억,,2093,N,N,0,N,00,N
20250228,101354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,3221160,1523,43.40,2115,2120,2115,2755,1485,2120,2115.01,0.04,0,0,2123,2121,2118,2116,2113,2122,2117,5,635,100,1520,5,1,5030000,107,40.00,1.11,12,0.03,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,N,437780,100,5 억,,2093,N,N,0,N,00,N
20250228,091401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,3193655,1510,43.03,2115,2120,2115,2755,1485,2120,2115.00,0.04,0,0,2123,2121,2118,2116,2113,2122,2117,5,635,100,1520,5,1,5030000,107,40.00,1.11,12,0.03,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,N,437780,100,5 억,,2093,N,N,0,N,00,N
20250227,161342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,7422310,3509,10.75,2120,2120,2115,2755,1485,2120,2115.22,0.04,0,0,2123,2121,2118,2116,2113,2122,2117,5,635,100,1520,5,1,5030000,107,40.00,1.11,12,0.07,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,N,437780,100,5 억,,2093,N,N,0,N,00,N
20250227,151345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,7422310,3509,10.75,2120,2120,2115,2755,1485,2120,2115.22,0.04,0,0,2123,2121,2118,2116,2113,2122,2117,5,635,100,1520,5,1,5030000,107,40.00,1.11,12,0.07,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,N,437780,100,5 억,,2093,N,N,0,N,00,N
20250227,141347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,5626670,2660,8.15,2120,2120,2115,2755,1485,2120,2115.29,0.04,0,0,2123,2121,2118,2116,2113,2122,2117,5,635,100,1520,5,1,5030000,106,39.91,1.11,12,0.05,53.00,1902.00,2265,20240626,-6.62,2060,20241209,2.67,2140,-1.17,20250213,2075,1.93,20250102,2265,-6.62,20240626,2060,2.67,20241209,0.00,N,437780,100,5 억,,2093,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 161400 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 14110190 6661 189.83 2115 2120 2115 2755 1485 2120 2118.33 0.04 0 0 2123 2121 2118 2116 2113 2122 2117 5 635 100 1520 5 1 5030000 107 40.00 1.11 12 0.13 53.00 1902.00 2265 20240626 -6.40 2060 20241209 2.91 2140 -0.93 20250213 2075 2.17 20250102 2265 -6.40 20240626 2060 2.91 20241209 0.00 N 437780 100 5 억 2093 N N 0 N 00 N
3 20250228 151406 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 14099590 6656 189.68 2115 2120 2115 2755 1485 2120 2118.33 0.04 0 0 2123 2121 2118 2116 2113 2122 2117 5 635 100 1520 5 1 5030000 107 40.00 1.11 12 0.13 53.00 1902.00 2265 20240626 -6.40 2060 20241209 2.91 2140 -0.93 20250213 2075 2.17 20250102 2265 -6.40 20240626 2060 2.91 20241209 0.00 N 437780 100 5 억 2093 N N 0 N 00 N
4 20250228 141407 57 100.00 KOSDAQ 금융 N N N N N 2115 -5 5 -0.24 14097470 6655 189.66 2115 2120 2115 2755 1485 2120 2118.33 0.04 0 0 2123 2121 2118 2116 2113 2122 2117 5 635 100 1520 5 1 5030000 106 39.91 1.11 12 0.13 53.00 1902.00 2265 20240626 -6.62 2060 20241209 2.67 2140 -1.17 20250213 2075 1.93 20250102 2265 -6.62 20240626 2060 2.67 20241209 0.00 N 437780 100 5 억 2093 N N 0 N 00 N
5 20250228 131358 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 14038250 6627 188.86 2115 2120 2115 2755 1485 2120 2118.34 0.04 0 0 2123 2121 2118 2116 2113 2122 2117 5 635 100 1520 5 1 5030000 107 40.00 1.11 12 0.13 53.00 1902.00 2265 20240626 -6.40 2060 20241209 2.91 2140 -0.93 20250213 2075 2.17 20250102 2265 -6.40 20240626 2060 2.91 20241209 0.00 N 437780 100 5 억 2093 N N 0 N 00 N
6 20250228 121351 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 4659370 2203 62.78 2115 2120 2115 2755 1485 2120 2115.01 0.04 0 0 2123 2121 2118 2116 2113 2122 2117 5 635 100 1520 5 1 5030000 107 40.00 1.11 12 0.04 53.00 1902.00 2265 20240626 -6.40 2060 20241209 2.91 2140 -0.93 20250213 2075 2.17 20250102 2265 -6.40 20240626 2060 2.91 20241209 0.00 N 437780 100 5 억 2093 N N 0 N 00 N
7 20250228 111356 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 4598030 2174 61.95 2115 2120 2115 2755 1485 2120 2115.01 0.04 0 0 2123 2121 2118 2116 2113 2122 2117 5 635 100 1520 5 1 5030000 107 40.00 1.11 12 0.04 53.00 1902.00 2265 20240626 -6.40 2060 20241209 2.91 2140 -0.93 20250213 2075 2.17 20250102 2265 -6.40 20240626 2060 2.91 20241209 0.00 N 437780 100 5 억 2093 N N 0 N 00 N
8 20250228 101354 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 3221160 1523 43.40 2115 2120 2115 2755 1485 2120 2115.01 0.04 0 0 2123 2121 2118 2116 2113 2122 2117 5 635 100 1520 5 1 5030000 107 40.00 1.11 12 0.03 53.00 1902.00 2265 20240626 -6.40 2060 20241209 2.91 2140 -0.93 20250213 2075 2.17 20250102 2265 -6.40 20240626 2060 2.91 20241209 0.00 N 437780 100 5 억 2093 N N 0 N 00 N
9 20250228 091401 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 3193655 1510 43.03 2115 2120 2115 2755 1485 2120 2115.00 0.04 0 0 2123 2121 2118 2116 2113 2122 2117 5 635 100 1520 5 1 5030000 107 40.00 1.11 12 0.03 53.00 1902.00 2265 20240626 -6.40 2060 20241209 2.91 2140 -0.93 20250213 2075 2.17 20250102 2265 -6.40 20240626 2060 2.91 20241209 0.00 N 437780 100 5 억 2093 N N 0 N 00 N
10 20250227 161342 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 7422310 3509 10.75 2120 2120 2115 2755 1485 2120 2115.22 0.04 0 0 2123 2121 2118 2116 2113 2122 2117 5 635 100 1520 5 1 5030000 107 40.00 1.11 12 0.07 53.00 1902.00 2265 20240626 -6.40 2060 20241209 2.91 2140 -0.93 20250213 2075 2.17 20250102 2265 -6.40 20240626 2060 2.91 20241209 0.00 N 437780 100 5 억 2093 N N 0 N 00 N
11 20250227 151345 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 7422310 3509 10.75 2120 2120 2115 2755 1485 2120 2115.22 0.04 0 0 2123 2121 2118 2116 2113 2122 2117 5 635 100 1520 5 1 5030000 107 40.00 1.11 12 0.07 53.00 1902.00 2265 20240626 -6.40 2060 20241209 2.91 2140 -0.93 20250213 2075 2.17 20250102 2265 -6.40 20240626 2060 2.91 20241209 0.00 N 437780 100 5 억 2093 N N 0 N 00 N
12 20250227 141347 57 100.00 KOSDAQ 금융 N N N N N 2115 -5 5 -0.24 5626670 2660 8.15 2120 2120 2115 2755 1485 2120 2115.29 0.04 0 0 2123 2121 2118 2116 2113 2122 2117 5 635 100 1520 5 1 5030000 106 39.91 1.11 12 0.05 53.00 1902.00 2265 20240626 -6.62 2060 20241209 2.67 2140 -1.17 20250213 2075 1.93 20250102 2265 -6.62 20240626 2060 2.67 20241209 0.00 N 437780 100 5 억 2093 N N 0 N 00 N