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
446750/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
20250228,161409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,9477370,4577,135.45,2090,2090,2070,2695,1455,2075,2070.65,0.01,0,14,2105,2090,2080,2065,2055,2085,2060,6,620,100,1450,5,1,6030000,125,54.74,1.06,12,0.08,38.00,1962.00,2245,20240710,-7.35,2000,20250123,4.00,2120,-1.89,20250214,2000,4.00,20250123,2245,-7.35,20240710,2000,4.00,20250123,0.00,N,446750,100,6 억,,615,N,N,0,N,00,N
20250228,151416,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,9361320,4521,133.80,2090,2090,2070,2695,1455,2075,2070.63,0.01,0,14,2105,2090,2080,2065,2055,2085,2060,6,620,100,1450,5,1,6030000,125,54.61,1.06,12,0.07,38.00,1962.00,2245,20240710,-7.57,2000,20250123,3.75,2120,-2.12,20250214,2000,3.75,20250123,2245,-7.57,20240710,2000,3.75,20250123,0.00,N,446750,100,6 억,,615,N,N,0,N,00,N
20250228,141417,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,8062755,3894,115.24,2090,2090,2070,2695,1455,2075,2070.56,0.01,0,14,2105,2090,2080,2065,2055,2085,2060,6,620,100,1450,5,1,6030000,125,54.47,1.06,12,0.06,38.00,1962.00,2245,20240710,-7.80,2000,20250123,3.50,2120,-2.36,20250214,2000,3.50,20250123,2245,-7.80,20240710,2000,3.50,20250123,0.00,N,446750,100,6 억,,615,N,N,0,N,00,N
20250228,131408,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,3446030,1664,49.25,2090,2090,2070,2695,1455,2075,2070.93,0.01,0,0,2105,2090,2080,2065,2055,2085,2060,6,620,100,1450,5,1,6030000,125,54.74,1.06,12,0.03,38.00,1962.00,2245,20240710,-7.35,2000,20250123,4.00,2120,-1.89,20250214,2000,4.00,20250123,2245,-7.35,20240710,2000,4.00,20250123,0.00,N,446750,100,6 억,,615,N,N,0,N,00,N
20250228,121402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,3446030,1664,49.25,2090,2090,2070,2695,1455,2075,2070.93,0.01,0,0,2105,2090,2080,2065,2055,2085,2060,6,620,100,1450,5,1,6030000,125,54.74,1.06,12,0.03,38.00,1962.00,2245,20240710,-7.35,2000,20250123,4.00,2120,-1.89,20250214,2000,4.00,20250123,2245,-7.35,20240710,2000,4.00,20250123,0.00,N,446750,100,6 억,,615,N,N,0,N,00,N
20250228,111405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,3134030,1514,44.81,2090,2090,2070,2695,1455,2075,2070.03,0.01,0,0,2105,2090,2080,2065,2055,2085,2060,6,620,100,1450,5,1,6030000,125,54.47,1.06,12,0.03,38.00,1962.00,2245,20240710,-7.80,2000,20250123,3.50,2120,-2.36,20250214,2000,3.50,20250123,2245,-7.80,20240710,2000,3.50,20250123,0.00,N,446750,100,6 억,,615,N,N,0,N,00,N
20250228,101404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,550650,266,7.87,2090,2090,2070,2695,1455,2075,2070.11,0.01,0,0,2105,2090,2080,2065,2055,2085,2060,6,620,100,1450,5,1,6030000,125,54.47,1.06,12,0.00,38.00,1962.00,2245,20240710,-7.80,2000,20250123,3.50,2120,-2.36,20250214,2000,3.50,20250123,2245,-7.80,20240710,2000,3.50,20250123,0.00,N,446750,100,6 억,,615,N,N,0,N,00,N
20250228,091410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,15,2,0.72,2090,1,0.03,2090,2090,2090,2695,1455,2075,2090.00,0.01,0,0,2105,2090,2080,2065,2055,2085,2060,6,620,100,1450,5,1,6030000,126,55.00,1.07,12,0.00,38.00,1962.00,2245,20240710,-6.90,2000,20250123,4.50,2120,-1.42,20250214,2000,4.50,20250123,2245,-6.90,20240710,2000,4.50,20250123,0.00,N,446750,100,6 억,,615,N,N,0,N,00,N
20250227,161352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-15,5,-0.72,7011060,3379,154.15,2085,2095,2070,2715,1465,2090,2074.89,0.01,0,-229,2113,2101,2088,2076,2063,2107,2082,6,625,100,1460,5,1,6030000,125,54.61,1.06,12,0.06,38.00,1962.00,2245,20240710,-7.57,2000,20250123,3.75,2120,-2.12,20250214,2000,3.75,20250123,2245,-7.57,20240710,2000,3.75,20250123,0.00,N,446750,100,6 억,,863,N,N,0,N,00,N
20250227,151354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,6475655,3121,142.38,2085,2095,2070,2715,1465,2090,2074.87,0.01,0,19,2113,2101,2088,2076,2063,2107,2082,6,625,100,1460,5,1,6030000,126,54.87,1.06,12,0.05,38.00,1962.00,2245,20240710,-7.13,2000,20250123,4.25,2120,-1.65,20250214,2000,4.25,20250123,2245,-7.13,20240710,2000,4.25,20250123,0.00,N,446750,100,6 억,,863,N,N,0,N,00,N
20250227,141357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-15,5,-0.72,5237485,2524,115.15,2085,2095,2070,2715,1465,2090,2075.07,0.01,0,19,2113,2101,2088,2076,2063,2107,2082,6,625,100,1460,5,1,6030000,125,54.61,1.06,12,0.04,38.00,1962.00,2245,20240710,-7.57,2000,20250123,3.75,2120,-2.12,20250214,2000,3.75,20250123,2245,-7.57,20240710,2000,3.75,20250123,0.00,N,446750,100,6 억,,863,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 161409 57 100.00 KOSDAQ 금융 N N N N N 2080 5 2 0.24 9477370 4577 135.45 2090 2090 2070 2695 1455 2075 2070.65 0.01 0 14 2105 2090 2080 2065 2055 2085 2060 6 620 100 1450 5 1 6030000 125 54.74 1.06 12 0.08 38.00 1962.00 2245 20240710 -7.35 2000 20250123 4.00 2120 -1.89 20250214 2000 4.00 20250123 2245 -7.35 20240710 2000 4.00 20250123 0.00 N 446750 100 6 억 615 N N 0 N 00 N
3 20250228 151416 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 9361320 4521 133.80 2090 2090 2070 2695 1455 2075 2070.63 0.01 0 14 2105 2090 2080 2065 2055 2085 2060 6 620 100 1450 5 1 6030000 125 54.61 1.06 12 0.07 38.00 1962.00 2245 20240710 -7.57 2000 20250123 3.75 2120 -2.12 20250214 2000 3.75 20250123 2245 -7.57 20240710 2000 3.75 20250123 0.00 N 446750 100 6 억 615 N N 0 N 00 N
4 20250228 141417 57 100.00 KOSDAQ 금융 N N N N N 2070 -5 5 -0.24 8062755 3894 115.24 2090 2090 2070 2695 1455 2075 2070.56 0.01 0 14 2105 2090 2080 2065 2055 2085 2060 6 620 100 1450 5 1 6030000 125 54.47 1.06 12 0.06 38.00 1962.00 2245 20240710 -7.80 2000 20250123 3.50 2120 -2.36 20250214 2000 3.50 20250123 2245 -7.80 20240710 2000 3.50 20250123 0.00 N 446750 100 6 억 615 N N 0 N 00 N
5 20250228 131408 57 100.00 KOSDAQ 금융 N N N N N 2080 5 2 0.24 3446030 1664 49.25 2090 2090 2070 2695 1455 2075 2070.93 0.01 0 0 2105 2090 2080 2065 2055 2085 2060 6 620 100 1450 5 1 6030000 125 54.74 1.06 12 0.03 38.00 1962.00 2245 20240710 -7.35 2000 20250123 4.00 2120 -1.89 20250214 2000 4.00 20250123 2245 -7.35 20240710 2000 4.00 20250123 0.00 N 446750 100 6 억 615 N N 0 N 00 N
6 20250228 121402 57 100.00 KOSDAQ 금융 N N N N N 2080 5 2 0.24 3446030 1664 49.25 2090 2090 2070 2695 1455 2075 2070.93 0.01 0 0 2105 2090 2080 2065 2055 2085 2060 6 620 100 1450 5 1 6030000 125 54.74 1.06 12 0.03 38.00 1962.00 2245 20240710 -7.35 2000 20250123 4.00 2120 -1.89 20250214 2000 4.00 20250123 2245 -7.35 20240710 2000 4.00 20250123 0.00 N 446750 100 6 억 615 N N 0 N 00 N
7 20250228 111405 57 100.00 KOSDAQ 금융 N N N N N 2070 -5 5 -0.24 3134030 1514 44.81 2090 2090 2070 2695 1455 2075 2070.03 0.01 0 0 2105 2090 2080 2065 2055 2085 2060 6 620 100 1450 5 1 6030000 125 54.47 1.06 12 0.03 38.00 1962.00 2245 20240710 -7.80 2000 20250123 3.50 2120 -2.36 20250214 2000 3.50 20250123 2245 -7.80 20240710 2000 3.50 20250123 0.00 N 446750 100 6 억 615 N N 0 N 00 N
8 20250228 101404 57 100.00 KOSDAQ 금융 N N N N N 2070 -5 5 -0.24 550650 266 7.87 2090 2090 2070 2695 1455 2075 2070.11 0.01 0 0 2105 2090 2080 2065 2055 2085 2060 6 620 100 1450 5 1 6030000 125 54.47 1.06 12 0.00 38.00 1962.00 2245 20240710 -7.80 2000 20250123 3.50 2120 -2.36 20250214 2000 3.50 20250123 2245 -7.80 20240710 2000 3.50 20250123 0.00 N 446750 100 6 억 615 N N 0 N 00 N
9 20250228 091410 57 100.00 KOSDAQ 금융 N N N N N 2090 15 2 0.72 2090 1 0.03 2090 2090 2090 2695 1455 2075 2090.00 0.01 0 0 2105 2090 2080 2065 2055 2085 2060 6 620 100 1450 5 1 6030000 126 55.00 1.07 12 0.00 38.00 1962.00 2245 20240710 -6.90 2000 20250123 4.50 2120 -1.42 20250214 2000 4.50 20250123 2245 -6.90 20240710 2000 4.50 20250123 0.00 N 446750 100 6 억 615 N N 0 N 00 N
10 20250227 161352 57 100.00 KOSDAQ 금융 N N N N N 2075 -15 5 -0.72 7011060 3379 154.15 2085 2095 2070 2715 1465 2090 2074.89 0.01 0 -229 2113 2101 2088 2076 2063 2107 2082 6 625 100 1460 5 1 6030000 125 54.61 1.06 12 0.06 38.00 1962.00 2245 20240710 -7.57 2000 20250123 3.75 2120 -2.12 20250214 2000 3.75 20250123 2245 -7.57 20240710 2000 3.75 20250123 0.00 N 446750 100 6 억 863 N N 0 N 00 N
11 20250227 151354 57 100.00 KOSDAQ 금융 N N N N N 2085 -5 5 -0.24 6475655 3121 142.38 2085 2095 2070 2715 1465 2090 2074.87 0.01 0 19 2113 2101 2088 2076 2063 2107 2082 6 625 100 1460 5 1 6030000 126 54.87 1.06 12 0.05 38.00 1962.00 2245 20240710 -7.13 2000 20250123 4.25 2120 -1.65 20250214 2000 4.25 20250123 2245 -7.13 20240710 2000 4.25 20250123 0.00 N 446750 100 6 억 863 N N 0 N 00 N
12 20250227 141357 57 100.00 KOSDAQ 금융 N N N N N 2075 -15 5 -0.72 5237485 2524 115.15 2085 2095 2070 2715 1465 2090 2075.07 0.01 0 19 2113 2101 2088 2076 2063 2107 2082 6 625 100 1460 5 1 6030000 125 54.61 1.06 12 0.04 38.00 1962.00 2245 20240710 -7.57 2000 20250123 3.75 2120 -2.12 20250214 2000 3.75 20250123 2245 -7.57 20240710 2000 3.75 20250123 0.00 N 446750 100 6 억 863 N N 0 N 00 N