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
444920/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
20250228,161406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,2951955,1454,57.45,2035,2040,2030,2650,1430,2040,2030.23,0.16,0,233,2043,2041,2038,2036,2033,2042,2037,5,610,100,1460,5,1,5240000,107,75.56,1.03,12,0.03,27.00,1989.00,2170,20240729,-5.99,1970,20241230,3.55,2040,0.00,20250225,1980,3.03,20250120,2170,-5.99,20240729,1970,3.55,20241230,0.00,N,444920,100,5 억,,8356,N,N,0,N,00,N
20250228,151412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,2951955,1454,57.45,2035,2040,2030,2650,1430,2040,2030.23,0.16,0,233,2043,2041,2038,2036,2033,2042,2037,5,610,100,1460,5,1,5240000,107,75.56,1.03,12,0.03,27.00,1989.00,2170,20240729,-5.99,1970,20241230,3.55,2040,0.00,20250225,1980,3.03,20250120,2170,-5.99,20240729,1970,3.55,20241230,0.00,N,444920,100,5 억,,8356,N,N,0,N,00,N
20250228,141413,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,2951955,1454,57.45,2035,2040,2030,2650,1430,2040,2030.23,0.16,0,233,2043,2041,2038,2036,2033,2042,2037,5,610,100,1460,5,1,5240000,107,75.56,1.03,12,0.03,27.00,1989.00,2170,20240729,-5.99,1970,20241230,3.55,2040,0.00,20250225,1980,3.03,20250120,2170,-5.99,20240729,1970,3.55,20241230,0.00,N,444920,100,5 억,,8356,N,N,0,N,00,N
20250228,131405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,2951955,1454,57.45,2035,2040,2030,2650,1430,2040,2030.23,0.16,0,233,2043,2041,2038,2036,2033,2042,2037,5,610,100,1460,5,1,5240000,107,75.56,1.03,12,0.03,27.00,1989.00,2170,20240729,-5.99,1970,20241230,3.55,2040,0.00,20250225,1980,3.03,20250120,2170,-5.99,20240729,1970,3.55,20241230,0.00,N,444920,100,5 억,,8356,N,N,0,N,00,N
20250228,121358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,2933600,1445,57.09,2035,2040,2030,2650,1430,2040,2030.17,0.16,0,233,2043,2041,2038,2036,2033,2042,2037,5,610,100,1460,5,1,5240000,107,75.56,1.03,12,0.03,27.00,1989.00,2170,20240729,-5.99,1970,20241230,3.55,2040,0.00,20250225,1980,3.03,20250120,2170,-5.99,20240729,1970,3.55,20241230,0.00,N,444920,100,5 억,,8356,N,N,0,N,00,N
20250228,111402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-10,5,-0.49,2915310,1436,56.74,2035,2040,2030,2650,1430,2040,2030.16,0.16,0,233,2043,2041,2038,2036,2033,2042,2037,5,610,100,1460,5,1,5240000,106,75.19,1.02,12,0.03,27.00,1989.00,2170,20240729,-6.45,1970,20241230,3.05,2040,0.00,20250225,1980,2.53,20250120,2170,-6.45,20240729,1970,3.05,20241230,0.00,N,444920,100,5 억,,8356,N,N,0,N,00,N
20250228,101400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-10,5,-0.49,308640,152,6.01,2035,2040,2030,2650,1430,2040,2030.53,0.16,0,13,2043,2041,2038,2036,2033,2042,2037,5,610,100,1460,5,1,5240000,106,75.19,1.02,12,0.00,27.00,1989.00,2170,20240729,-6.45,1970,20241230,3.05,2040,0.00,20250225,1980,2.53,20250120,2170,-6.45,20240729,1970,3.05,20241230,0.00,N,444920,100,5 억,,8356,N,N,0,N,00,N
20250228,091407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,0,0,0.00,0,0,0,2650,1430,2040,0.00,0.16,0,0,2043,2041,2038,2036,2033,2042,2037,5,610,100,1460,5,1,5240000,107,75.56,1.03,12,0.00,27.00,1989.00,2170,20240729,-5.99,1970,20241230,3.55,2040,0.00,20250225,1980,3.03,20250120,2170,-5.99,20240729,1970,3.55,20241230,0.00,N,444920,100,5 억,,8356,N,N,0,N,00,N
20250227,161349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,5155675,2531,452.77,2040,2040,2035,2650,1430,2040,2037.01,0.16,0,20,2043,2041,2038,2036,2033,2042,2037,5,610,100,1460,5,1,5240000,107,75.56,1.03,12,0.05,27.00,1989.00,2170,20240729,-5.99,1970,20241230,3.55,2040,0.00,20250225,1980,3.03,20250120,2170,-5.99,20240729,1970,3.55,20241230,0.00,N,444920,100,5 억,,8356,N,N,0,N,00,N
20250227,151351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,5155675,2531,452.77,2040,2040,2035,2650,1430,2040,2037.01,0.16,0,20,2043,2041,2038,2036,2033,2042,2037,5,610,100,1460,5,1,5240000,107,75.56,1.03,12,0.05,27.00,1989.00,2170,20240729,-5.99,1970,20241230,3.55,2040,0.00,20250225,1980,3.03,20250120,2170,-5.99,20240729,1970,3.55,20241230,0.00,N,444920,100,5 억,,8356,N,N,0,N,00,N
20250227,141353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,3110475,1526,272.99,2040,2040,2035,2650,1430,2040,2038.32,0.16,0,20,2043,2041,2038,2036,2033,2042,2037,5,610,100,1460,5,1,5240000,107,75.37,1.02,12,0.03,27.00,1989.00,2170,20240729,-6.22,1970,20241230,3.30,2040,0.00,20250225,1980,2.78,20250120,2170,-6.22,20240729,1970,3.30,20241230,0.00,N,444920,100,5 억,,8356,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 161406 57 100.00 KOSDAQ 금융 N N N N N 2040 0 3 0.00 2951955 1454 57.45 2035 2040 2030 2650 1430 2040 2030.23 0.16 0 233 2043 2041 2038 2036 2033 2042 2037 5 610 100 1460 5 1 5240000 107 75.56 1.03 12 0.03 27.00 1989.00 2170 20240729 -5.99 1970 20241230 3.55 2040 0.00 20250225 1980 3.03 20250120 2170 -5.99 20240729 1970 3.55 20241230 0.00 N 444920 100 5 억 8356 N N 0 N 00 N
3 20250228 151412 57 100.00 KOSDAQ 금융 N N N N N 2040 0 3 0.00 2951955 1454 57.45 2035 2040 2030 2650 1430 2040 2030.23 0.16 0 233 2043 2041 2038 2036 2033 2042 2037 5 610 100 1460 5 1 5240000 107 75.56 1.03 12 0.03 27.00 1989.00 2170 20240729 -5.99 1970 20241230 3.55 2040 0.00 20250225 1980 3.03 20250120 2170 -5.99 20240729 1970 3.55 20241230 0.00 N 444920 100 5 억 8356 N N 0 N 00 N
4 20250228 141413 57 100.00 KOSDAQ 금융 N N N N N 2040 0 3 0.00 2951955 1454 57.45 2035 2040 2030 2650 1430 2040 2030.23 0.16 0 233 2043 2041 2038 2036 2033 2042 2037 5 610 100 1460 5 1 5240000 107 75.56 1.03 12 0.03 27.00 1989.00 2170 20240729 -5.99 1970 20241230 3.55 2040 0.00 20250225 1980 3.03 20250120 2170 -5.99 20240729 1970 3.55 20241230 0.00 N 444920 100 5 억 8356 N N 0 N 00 N
5 20250228 131405 57 100.00 KOSDAQ 금융 N N N N N 2040 0 3 0.00 2951955 1454 57.45 2035 2040 2030 2650 1430 2040 2030.23 0.16 0 233 2043 2041 2038 2036 2033 2042 2037 5 610 100 1460 5 1 5240000 107 75.56 1.03 12 0.03 27.00 1989.00 2170 20240729 -5.99 1970 20241230 3.55 2040 0.00 20250225 1980 3.03 20250120 2170 -5.99 20240729 1970 3.55 20241230 0.00 N 444920 100 5 억 8356 N N 0 N 00 N
6 20250228 121358 57 100.00 KOSDAQ 금융 N N N N N 2040 0 3 0.00 2933600 1445 57.09 2035 2040 2030 2650 1430 2040 2030.17 0.16 0 233 2043 2041 2038 2036 2033 2042 2037 5 610 100 1460 5 1 5240000 107 75.56 1.03 12 0.03 27.00 1989.00 2170 20240729 -5.99 1970 20241230 3.55 2040 0.00 20250225 1980 3.03 20250120 2170 -5.99 20240729 1970 3.55 20241230 0.00 N 444920 100 5 억 8356 N N 0 N 00 N
7 20250228 111402 57 100.00 KOSDAQ 금융 N N N N N 2030 -10 5 -0.49 2915310 1436 56.74 2035 2040 2030 2650 1430 2040 2030.16 0.16 0 233 2043 2041 2038 2036 2033 2042 2037 5 610 100 1460 5 1 5240000 106 75.19 1.02 12 0.03 27.00 1989.00 2170 20240729 -6.45 1970 20241230 3.05 2040 0.00 20250225 1980 2.53 20250120 2170 -6.45 20240729 1970 3.05 20241230 0.00 N 444920 100 5 억 8356 N N 0 N 00 N
8 20250228 101400 57 100.00 KOSDAQ 금융 N N N N N 2030 -10 5 -0.49 308640 152 6.01 2035 2040 2030 2650 1430 2040 2030.53 0.16 0 13 2043 2041 2038 2036 2033 2042 2037 5 610 100 1460 5 1 5240000 106 75.19 1.02 12 0.00 27.00 1989.00 2170 20240729 -6.45 1970 20241230 3.05 2040 0.00 20250225 1980 2.53 20250120 2170 -6.45 20240729 1970 3.05 20241230 0.00 N 444920 100 5 억 8356 N N 0 N 00 N
9 20250228 091407 57 100.00 KOSDAQ 금융 N N N N N 2040 0 3 0.00 0 0 0.00 0 0 0 2650 1430 2040 0.00 0.16 0 0 2043 2041 2038 2036 2033 2042 2037 5 610 100 1460 5 1 5240000 107 75.56 1.03 12 0.00 27.00 1989.00 2170 20240729 -5.99 1970 20241230 3.55 2040 0.00 20250225 1980 3.03 20250120 2170 -5.99 20240729 1970 3.55 20241230 0.00 N 444920 100 5 억 8356 N N 0 N 00 N
10 20250227 161349 57 100.00 KOSDAQ 금융 N N N N N 2040 0 3 0.00 5155675 2531 452.77 2040 2040 2035 2650 1430 2040 2037.01 0.16 0 20 2043 2041 2038 2036 2033 2042 2037 5 610 100 1460 5 1 5240000 107 75.56 1.03 12 0.05 27.00 1989.00 2170 20240729 -5.99 1970 20241230 3.55 2040 0.00 20250225 1980 3.03 20250120 2170 -5.99 20240729 1970 3.55 20241230 0.00 N 444920 100 5 억 8356 N N 0 N 00 N
11 20250227 151351 57 100.00 KOSDAQ 금융 N N N N N 2040 0 3 0.00 5155675 2531 452.77 2040 2040 2035 2650 1430 2040 2037.01 0.16 0 20 2043 2041 2038 2036 2033 2042 2037 5 610 100 1460 5 1 5240000 107 75.56 1.03 12 0.05 27.00 1989.00 2170 20240729 -5.99 1970 20241230 3.55 2040 0.00 20250225 1980 3.03 20250120 2170 -5.99 20240729 1970 3.55 20241230 0.00 N 444920 100 5 억 8356 N N 0 N 00 N
12 20250227 141353 57 100.00 KOSDAQ 금융 N N N N N 2035 -5 5 -0.25 3110475 1526 272.99 2040 2040 2035 2650 1430 2040 2038.32 0.16 0 20 2043 2041 2038 2036 2033 2042 2037 5 610 100 1460 5 1 5240000 107 75.37 1.02 12 0.03 27.00 1989.00 2170 20240729 -6.22 1970 20241230 3.30 2040 0.00 20250225 1980 2.78 20250120 2170 -6.22 20240729 1970 3.30 20241230 0.00 N 444920 100 5 억 8356 N N 0 N 00 N