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
440820/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
20250228,161403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,2044055,971,155.36,2115,2115,2105,2740,1480,2110,2105.10,0.00,0,0,2113,2111,2108,2106,2103,2112,2107,8,630,100,1470,5,1,7800000,165,35.85,1.12,12,0.01,59.00,1883.00,2190,20240701,-3.42,2020,20240805,4.70,2120,-0.24,20250220,2065,2.42,20250102,2190,-3.42,20240701,2020,4.70,20240805,0.00,N,440820,100,7 억,,71,N,N,0,N,00,N
20250228,151410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,2037710,968,154.88,2115,2115,2105,2740,1480,2110,2105.07,0.00,0,0,2113,2111,2108,2106,2103,2112,2107,8,630,100,1470,5,1,7800000,165,35.85,1.12,12,0.01,59.00,1883.00,2190,20240701,-3.42,2020,20240805,4.70,2120,-0.24,20250220,2065,2.42,20250102,2190,-3.42,20240701,2020,4.70,20240805,0.00,N,440820,100,7 억,,71,N,N,0,N,00,N
20250228,141410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,2037710,968,154.88,2115,2115,2105,2740,1480,2110,2105.07,0.00,0,0,2113,2111,2108,2106,2103,2112,2107,8,630,100,1470,5,1,7800000,165,35.85,1.12,12,0.01,59.00,1883.00,2190,20240701,-3.42,2020,20240805,4.70,2120,-0.24,20250220,2065,2.42,20250102,2190,-3.42,20240701,2020,4.70,20240805,0.00,N,440820,100,7 억,,71,N,N,0,N,00,N
20250228,131402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,2037710,968,154.88,2115,2115,2105,2740,1480,2110,2105.07,0.00,0,0,2113,2111,2108,2106,2103,2112,2107,8,630,100,1470,5,1,7800000,165,35.85,1.12,12,0.01,59.00,1883.00,2190,20240701,-3.42,2020,20240805,4.70,2120,-0.24,20250220,2065,2.42,20250102,2190,-3.42,20240701,2020,4.70,20240805,0.00,N,440820,100,7 억,,71,N,N,0,N,00,N
20250228,121356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,2035595,967,154.72,2115,2115,2105,2740,1480,2110,2105.06,0.00,0,0,2113,2111,2108,2106,2103,2112,2107,8,630,100,1470,5,1,7800000,164,35.68,1.12,12,0.01,59.00,1883.00,2190,20240701,-3.88,2020,20240805,4.21,2120,-0.71,20250220,2065,1.94,20250102,2190,-3.88,20240701,2020,4.21,20240805,0.00,N,440820,100,7 억,,71,N,N,0,N,00,N
20250228,111359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,2035595,967,154.72,2115,2115,2105,2740,1480,2110,2105.06,0.00,0,0,2113,2111,2108,2106,2103,2112,2107,8,630,100,1470,5,1,7800000,164,35.68,1.12,12,0.01,59.00,1883.00,2190,20240701,-3.88,2020,20240805,4.21,2120,-0.71,20250220,2065,1.94,20250102,2190,-3.88,20240701,2020,4.21,20240805,0.00,N,440820,100,7 억,,71,N,N,0,N,00,N
20250228,101358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,263175,125,20.00,2115,2115,2105,2740,1480,2110,2105.40,0.00,0,0,2113,2111,2108,2106,2103,2112,2107,8,630,100,1470,5,1,7800000,164,35.68,1.12,12,0.00,59.00,1883.00,2190,20240701,-3.88,2020,20240805,4.21,2120,-0.71,20250220,2065,1.94,20250102,2190,-3.88,20240701,2020,4.21,20240805,0.00,N,440820,100,7 억,,71,N,N,0,N,00,N
20250228,091404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.00,0,0,2113,2111,2108,2106,2103,2112,2107,8,630,100,1470,5,1,7800000,165,35.76,1.12,12,0.00,59.00,1883.00,2190,20240701,-3.65,2020,20240805,4.46,2120,-0.47,20250220,2065,2.18,20250102,2190,-3.65,20240701,2020,4.46,20240805,0.00,N,440820,100,7 억,,71,N,N,0,N,00,N
20250227,161346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,1318515,625,8.47,2105,2110,2105,2735,1475,2105,2109.62,0.00,0,0,2118,2111,2108,2101,2098,2110,2100,8,630,100,1470,5,1,7800000,165,35.76,1.12,12,0.01,59.00,1883.00,2190,20240701,-3.65,2020,20240805,4.46,2120,-0.47,20250220,2065,2.18,20250102,2190,-3.65,20240701,2020,4.46,20240805,0.00,N,440820,100,7 억,,71,N,N,0,N,00,N
20250227,151348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,1305855,619,8.39,2105,2110,2105,2735,1475,2105,2109.62,0.00,0,0,2118,2111,2108,2101,2098,2110,2100,8,630,100,1470,5,1,7800000,165,35.76,1.12,12,0.01,59.00,1883.00,2190,20240701,-3.65,2020,20240805,4.46,2120,-0.47,20250220,2065,2.18,20250102,2190,-3.65,20240701,2020,4.46,20240805,0.00,N,440820,100,7 억,,71,N,N,0,N,00,N
20250227,141350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,1305855,619,8.39,2105,2110,2105,2735,1475,2105,2109.62,0.00,0,0,2118,2111,2108,2101,2098,2110,2100,8,630,100,1470,5,1,7800000,165,35.76,1.12,12,0.01,59.00,1883.00,2190,20240701,-3.65,2020,20240805,4.46,2120,-0.47,20250220,2065,2.18,20250102,2190,-3.65,20240701,2020,4.46,20240805,0.00,N,440820,100,7 억,,71,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 161403 57 100.00 KOSDAQ 금융 N N N N N 2115 5 2 0.24 2044055 971 155.36 2115 2115 2105 2740 1480 2110 2105.10 0.00 0 0 2113 2111 2108 2106 2103 2112 2107 8 630 100 1470 5 1 7800000 165 35.85 1.12 12 0.01 59.00 1883.00 2190 20240701 -3.42 2020 20240805 4.70 2120 -0.24 20250220 2065 2.42 20250102 2190 -3.42 20240701 2020 4.70 20240805 0.00 N 440820 100 7 억 71 N N 0 N 00 N
3 20250228 151410 57 100.00 KOSDAQ 금융 N N N N N 2115 5 2 0.24 2037710 968 154.88 2115 2115 2105 2740 1480 2110 2105.07 0.00 0 0 2113 2111 2108 2106 2103 2112 2107 8 630 100 1470 5 1 7800000 165 35.85 1.12 12 0.01 59.00 1883.00 2190 20240701 -3.42 2020 20240805 4.70 2120 -0.24 20250220 2065 2.42 20250102 2190 -3.42 20240701 2020 4.70 20240805 0.00 N 440820 100 7 억 71 N N 0 N 00 N
4 20250228 141410 57 100.00 KOSDAQ 금융 N N N N N 2115 5 2 0.24 2037710 968 154.88 2115 2115 2105 2740 1480 2110 2105.07 0.00 0 0 2113 2111 2108 2106 2103 2112 2107 8 630 100 1470 5 1 7800000 165 35.85 1.12 12 0.01 59.00 1883.00 2190 20240701 -3.42 2020 20240805 4.70 2120 -0.24 20250220 2065 2.42 20250102 2190 -3.42 20240701 2020 4.70 20240805 0.00 N 440820 100 7 억 71 N N 0 N 00 N
5 20250228 131402 57 100.00 KOSDAQ 금융 N N N N N 2115 5 2 0.24 2037710 968 154.88 2115 2115 2105 2740 1480 2110 2105.07 0.00 0 0 2113 2111 2108 2106 2103 2112 2107 8 630 100 1470 5 1 7800000 165 35.85 1.12 12 0.01 59.00 1883.00 2190 20240701 -3.42 2020 20240805 4.70 2120 -0.24 20250220 2065 2.42 20250102 2190 -3.42 20240701 2020 4.70 20240805 0.00 N 440820 100 7 억 71 N N 0 N 00 N
6 20250228 121356 57 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 2035595 967 154.72 2115 2115 2105 2740 1480 2110 2105.06 0.00 0 0 2113 2111 2108 2106 2103 2112 2107 8 630 100 1470 5 1 7800000 164 35.68 1.12 12 0.01 59.00 1883.00 2190 20240701 -3.88 2020 20240805 4.21 2120 -0.71 20250220 2065 1.94 20250102 2190 -3.88 20240701 2020 4.21 20240805 0.00 N 440820 100 7 억 71 N N 0 N 00 N
7 20250228 111359 57 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 2035595 967 154.72 2115 2115 2105 2740 1480 2110 2105.06 0.00 0 0 2113 2111 2108 2106 2103 2112 2107 8 630 100 1470 5 1 7800000 164 35.68 1.12 12 0.01 59.00 1883.00 2190 20240701 -3.88 2020 20240805 4.21 2120 -0.71 20250220 2065 1.94 20250102 2190 -3.88 20240701 2020 4.21 20240805 0.00 N 440820 100 7 억 71 N N 0 N 00 N
8 20250228 101358 57 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 263175 125 20.00 2115 2115 2105 2740 1480 2110 2105.40 0.00 0 0 2113 2111 2108 2106 2103 2112 2107 8 630 100 1470 5 1 7800000 164 35.68 1.12 12 0.00 59.00 1883.00 2190 20240701 -3.88 2020 20240805 4.21 2120 -0.71 20250220 2065 1.94 20250102 2190 -3.88 20240701 2020 4.21 20240805 0.00 N 440820 100 7 억 71 N N 0 N 00 N
9 20250228 091404 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.00 0 0 2113 2111 2108 2106 2103 2112 2107 8 630 100 1470 5 1 7800000 165 35.76 1.12 12 0.00 59.00 1883.00 2190 20240701 -3.65 2020 20240805 4.46 2120 -0.47 20250220 2065 2.18 20250102 2190 -3.65 20240701 2020 4.46 20240805 0.00 N 440820 100 7 억 71 N N 0 N 00 N
10 20250227 161346 57 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 1318515 625 8.47 2105 2110 2105 2735 1475 2105 2109.62 0.00 0 0 2118 2111 2108 2101 2098 2110 2100 8 630 100 1470 5 1 7800000 165 35.76 1.12 12 0.01 59.00 1883.00 2190 20240701 -3.65 2020 20240805 4.46 2120 -0.47 20250220 2065 2.18 20250102 2190 -3.65 20240701 2020 4.46 20240805 0.00 N 440820 100 7 억 71 N N 0 N 00 N
11 20250227 151348 57 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 1305855 619 8.39 2105 2110 2105 2735 1475 2105 2109.62 0.00 0 0 2118 2111 2108 2101 2098 2110 2100 8 630 100 1470 5 1 7800000 165 35.76 1.12 12 0.01 59.00 1883.00 2190 20240701 -3.65 2020 20240805 4.46 2120 -0.47 20250220 2065 2.18 20250102 2190 -3.65 20240701 2020 4.46 20240805 0.00 N 440820 100 7 억 71 N N 0 N 00 N
12 20250227 141350 57 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 1305855 619 8.39 2105 2110 2105 2735 1475 2105 2109.62 0.00 0 0 2118 2111 2108 2101 2098 2110 2100 8 630 100 1470 5 1 7800000 165 35.76 1.12 12 0.01 59.00 1883.00 2190 20240701 -3.65 2020 20240805 4.46 2120 -0.47 20250220 2065 2.18 20250102 2190 -3.65 20240701 2020 4.46 20240805 0.00 N 440820 100 7 억 71 N N 0 N 00 N