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
448370/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
20250228,161411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,2672135,1287,78.67,2095,2095,2075,2700,1460,2080,2076.25,0.02,0,229,2116,2097,2086,2067,2056,2092,2062,6,620,100,1450,5,1,5620000,117,83.60,1.08,12,0.02,25.00,1927.00,2225,20240226,-6.07,2010,20241226,3.98,2175,-3.91,20250221,2035,2.70,20250107,2220,-5.86,20240627,2010,3.98,20241226,0.00,N,448370,100,5 억,,1331,N,N,0,N,00,N
20250228,151417,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,15,2,0.72,2479910,1195,73.04,2095,2095,2075,2700,1460,2080,2075.24,0.02,0,230,2116,2097,2086,2067,2056,2092,2062,6,620,100,1450,5,1,5620000,118,83.80,1.09,12,0.02,25.00,1927.00,2225,20240226,-5.84,2010,20241226,4.23,2175,-3.68,20250221,2035,2.95,20250107,2220,-5.63,20240627,2010,4.23,20241226,0.00,N,448370,100,5 억,,1331,N,N,0,N,00,N
20250228,141418,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,15,2,0.72,2479910,1195,73.04,2095,2095,2075,2700,1460,2080,2075.24,0.02,0,230,2116,2097,2086,2067,2056,2092,2062,6,620,100,1450,5,1,5620000,118,83.80,1.09,12,0.02,25.00,1927.00,2225,20240226,-5.84,2010,20241226,4.23,2175,-3.68,20250221,2035,2.95,20250107,2220,-5.63,20240627,2010,4.23,20241226,0.00,N,448370,100,5 억,,1331,N,N,0,N,00,N
20250228,131410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,15,2,0.72,2479910,1195,73.04,2095,2095,2075,2700,1460,2080,2075.24,0.02,0,230,2116,2097,2086,2067,2056,2092,2062,6,620,100,1450,5,1,5620000,118,83.80,1.09,12,0.02,25.00,1927.00,2225,20240226,-5.84,2010,20241226,4.23,2175,-3.68,20250221,2035,2.95,20250107,2220,-5.63,20240627,2010,4.23,20241226,0.00,N,448370,100,5 억,,1331,N,N,0,N,00,N
20250228,121403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,15,2,0.72,2479910,1195,73.04,2095,2095,2075,2700,1460,2080,2075.24,0.02,0,230,2116,2097,2086,2067,2056,2092,2062,6,620,100,1450,5,1,5620000,118,83.80,1.09,12,0.02,25.00,1927.00,2225,20240226,-5.84,2010,20241226,4.23,2175,-3.68,20250221,2035,2.95,20250107,2220,-5.63,20240627,2010,4.23,20241226,0.00,N,448370,100,5 억,,1331,N,N,0,N,00,N
20250228,111407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,2477815,1194,72.98,2095,2095,2075,2700,1460,2080,2075.22,0.02,0,230,2116,2097,2086,2067,2056,2092,2062,6,620,100,1450,5,1,5620000,117,83.00,1.08,12,0.02,25.00,1927.00,2225,20240226,-6.74,2010,20241226,3.23,2175,-4.60,20250221,2035,1.97,20250107,2220,-6.53,20240627,2010,3.23,20241226,0.00,N,448370,100,5 억,,1331,N,N,0,N,00,N
20250228,101405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,240870,116,7.09,2095,2095,2075,2700,1460,2080,2076.47,0.02,0,14,2116,2097,2086,2067,2056,2092,2062,6,620,100,1450,5,1,5620000,117,83.40,1.08,12,0.00,25.00,1927.00,2225,20240226,-6.29,2010,20241226,3.73,2175,-4.14,20250221,2035,2.46,20250107,2220,-6.08,20240627,2010,3.73,20241226,0.00,N,448370,100,5 억,,1331,N,N,0,N,00,N
20250228,091412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,15,2,0.72,2095,1,0.06,2095,2095,2095,2700,1460,2080,2095.00,0.02,0,0,2116,2097,2086,2067,2056,2092,2062,6,620,100,1450,5,1,5620000,118,83.80,1.09,12,0.00,25.00,1927.00,2225,20240226,-5.84,2010,20241226,4.23,2175,-3.68,20250221,2035,2.95,20250107,2220,-5.63,20240627,2010,4.23,20241226,0.00,N,448370,100,5 억,,1331,N,N,0,N,00,N
20250227,161353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-15,5,-0.72,3400395,1636,25.67,2105,2105,2075,2720,1470,2095,2078.48,0.02,0,275,2098,2096,2093,2091,2088,2097,2092,6,625,100,1460,5,1,5620000,117,83.20,1.08,12,0.03,25.00,1927.00,2225,20240226,-6.52,2010,20241226,3.48,2175,-4.37,20250221,2035,2.21,20250107,2220,-6.31,20240627,2010,3.48,20241226,0.00,N,448370,100,5 억,,1334,N,N,0,N,00,N
20250227,151355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-15,5,-0.72,2980235,1434,22.50,2105,2105,2075,2720,1470,2095,2078.27,0.02,0,331,2098,2096,2093,2091,2088,2097,2092,6,625,100,1460,5,1,5620000,117,83.20,1.08,12,0.03,25.00,1927.00,2225,20240226,-6.52,2010,20241226,3.48,2175,-4.37,20250221,2035,2.21,20250107,2220,-6.31,20240627,2010,3.48,20241226,0.00,N,448370,100,5 억,,1334,N,N,0,N,00,N
20250227,141358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-20,5,-0.95,2976070,1432,22.47,2105,2105,2075,2720,1470,2095,2078.26,0.02,0,331,2098,2096,2093,2091,2088,2097,2092,6,625,100,1460,5,1,5620000,117,83.00,1.08,12,0.03,25.00,1927.00,2225,20240226,-6.74,2010,20241226,3.23,2175,-4.60,20250221,2035,1.97,20250107,2220,-6.53,20240627,2010,3.23,20241226,0.00,N,448370,100,5 억,,1334,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 161411 57 100.00 KOSDAQ 금융 N N N N N 2090 10 2 0.48 2672135 1287 78.67 2095 2095 2075 2700 1460 2080 2076.25 0.02 0 229 2116 2097 2086 2067 2056 2092 2062 6 620 100 1450 5 1 5620000 117 83.60 1.08 12 0.02 25.00 1927.00 2225 20240226 -6.07 2010 20241226 3.98 2175 -3.91 20250221 2035 2.70 20250107 2220 -5.86 20240627 2010 3.98 20241226 0.00 N 448370 100 5 억 1331 N N 0 N 00 N
3 20250228 151417 57 100.00 KOSDAQ 금융 N N N N N 2095 15 2 0.72 2479910 1195 73.04 2095 2095 2075 2700 1460 2080 2075.24 0.02 0 230 2116 2097 2086 2067 2056 2092 2062 6 620 100 1450 5 1 5620000 118 83.80 1.09 12 0.02 25.00 1927.00 2225 20240226 -5.84 2010 20241226 4.23 2175 -3.68 20250221 2035 2.95 20250107 2220 -5.63 20240627 2010 4.23 20241226 0.00 N 448370 100 5 억 1331 N N 0 N 00 N
4 20250228 141418 57 100.00 KOSDAQ 금융 N N N N N 2095 15 2 0.72 2479910 1195 73.04 2095 2095 2075 2700 1460 2080 2075.24 0.02 0 230 2116 2097 2086 2067 2056 2092 2062 6 620 100 1450 5 1 5620000 118 83.80 1.09 12 0.02 25.00 1927.00 2225 20240226 -5.84 2010 20241226 4.23 2175 -3.68 20250221 2035 2.95 20250107 2220 -5.63 20240627 2010 4.23 20241226 0.00 N 448370 100 5 억 1331 N N 0 N 00 N
5 20250228 131410 57 100.00 KOSDAQ 금융 N N N N N 2095 15 2 0.72 2479910 1195 73.04 2095 2095 2075 2700 1460 2080 2075.24 0.02 0 230 2116 2097 2086 2067 2056 2092 2062 6 620 100 1450 5 1 5620000 118 83.80 1.09 12 0.02 25.00 1927.00 2225 20240226 -5.84 2010 20241226 4.23 2175 -3.68 20250221 2035 2.95 20250107 2220 -5.63 20240627 2010 4.23 20241226 0.00 N 448370 100 5 억 1331 N N 0 N 00 N
6 20250228 121403 57 100.00 KOSDAQ 금융 N N N N N 2095 15 2 0.72 2479910 1195 73.04 2095 2095 2075 2700 1460 2080 2075.24 0.02 0 230 2116 2097 2086 2067 2056 2092 2062 6 620 100 1450 5 1 5620000 118 83.80 1.09 12 0.02 25.00 1927.00 2225 20240226 -5.84 2010 20241226 4.23 2175 -3.68 20250221 2035 2.95 20250107 2220 -5.63 20240627 2010 4.23 20241226 0.00 N 448370 100 5 억 1331 N N 0 N 00 N
7 20250228 111407 57 100.00 KOSDAQ 금융 N N N N N 2075 -5 5 -0.24 2477815 1194 72.98 2095 2095 2075 2700 1460 2080 2075.22 0.02 0 230 2116 2097 2086 2067 2056 2092 2062 6 620 100 1450 5 1 5620000 117 83.00 1.08 12 0.02 25.00 1927.00 2225 20240226 -6.74 2010 20241226 3.23 2175 -4.60 20250221 2035 1.97 20250107 2220 -6.53 20240627 2010 3.23 20241226 0.00 N 448370 100 5 억 1331 N N 0 N 00 N
8 20250228 101405 57 100.00 KOSDAQ 금융 N N N N N 2085 5 2 0.24 240870 116 7.09 2095 2095 2075 2700 1460 2080 2076.47 0.02 0 14 2116 2097 2086 2067 2056 2092 2062 6 620 100 1450 5 1 5620000 117 83.40 1.08 12 0.00 25.00 1927.00 2225 20240226 -6.29 2010 20241226 3.73 2175 -4.14 20250221 2035 2.46 20250107 2220 -6.08 20240627 2010 3.73 20241226 0.00 N 448370 100 5 억 1331 N N 0 N 00 N
9 20250228 091412 57 100.00 KOSDAQ 금융 N N N N N 2095 15 2 0.72 2095 1 0.06 2095 2095 2095 2700 1460 2080 2095.00 0.02 0 0 2116 2097 2086 2067 2056 2092 2062 6 620 100 1450 5 1 5620000 118 83.80 1.09 12 0.00 25.00 1927.00 2225 20240226 -5.84 2010 20241226 4.23 2175 -3.68 20250221 2035 2.95 20250107 2220 -5.63 20240627 2010 4.23 20241226 0.00 N 448370 100 5 억 1331 N N 0 N 00 N
10 20250227 161353 57 100.00 KOSDAQ 금융 N N N N N 2080 -15 5 -0.72 3400395 1636 25.67 2105 2105 2075 2720 1470 2095 2078.48 0.02 0 275 2098 2096 2093 2091 2088 2097 2092 6 625 100 1460 5 1 5620000 117 83.20 1.08 12 0.03 25.00 1927.00 2225 20240226 -6.52 2010 20241226 3.48 2175 -4.37 20250221 2035 2.21 20250107 2220 -6.31 20240627 2010 3.48 20241226 0.00 N 448370 100 5 억 1334 N N 0 N 00 N
11 20250227 151355 57 100.00 KOSDAQ 금융 N N N N N 2080 -15 5 -0.72 2980235 1434 22.50 2105 2105 2075 2720 1470 2095 2078.27 0.02 0 331 2098 2096 2093 2091 2088 2097 2092 6 625 100 1460 5 1 5620000 117 83.20 1.08 12 0.03 25.00 1927.00 2225 20240226 -6.52 2010 20241226 3.48 2175 -4.37 20250221 2035 2.21 20250107 2220 -6.31 20240627 2010 3.48 20241226 0.00 N 448370 100 5 억 1334 N N 0 N 00 N
12 20250227 141358 57 100.00 KOSDAQ 금융 N N N N N 2075 -20 5 -0.95 2976070 1432 22.47 2105 2105 2075 2720 1470 2095 2078.26 0.02 0 331 2098 2096 2093 2091 2088 2097 2092 6 625 100 1460 5 1 5620000 117 83.00 1.08 12 0.03 25.00 1927.00 2225 20240226 -6.74 2010 20241226 3.23 2175 -4.60 20250221 2035 1.97 20250107 2220 -6.53 20240627 2010 3.23 20241226 0.00 N 448370 100 5 억 1334 N N 0 N 00 N