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
449020/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
20250228,161413,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,32261435,15699,146.75,2060,2065,2050,2670,1440,2055,2055.00,0.00,0,1,2061,2057,2056,2052,2051,2057,2052,10,615,100,1520,5,1,9730000,199,44.57,1.07,12,0.16,46.00,1922.00,2080,20240722,-1.44,1985,20241227,3.27,2065,0.00,20250224,2005,2.24,20250102,2080,-1.44,20240722,1985,3.27,20241227,0.00,N,449020,100,9 억,,185,N,N,0,N,00,N
20250228,151419,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,32220435,15679,146.56,2060,2065,2055,2670,1440,2055,2055.01,0.00,0,1,2061,2057,2056,2052,2051,2057,2052,10,615,100,1520,5,1,9730000,200,44.67,1.07,12,0.16,46.00,1922.00,2080,20240722,-1.20,1985,20241227,3.53,2065,0.00,20250224,2005,2.49,20250102,2080,-1.20,20240722,1985,3.53,20241227,0.00,N,449020,100,9 억,,185,N,N,0,N,00,N
20250228,141420,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,31910125,15528,145.15,2060,2065,2055,2670,1440,2055,2055.01,0.00,0,1,2061,2057,2056,2052,2051,2057,2052,10,615,100,1520,5,1,9730000,200,44.67,1.07,12,0.16,46.00,1922.00,2080,20240722,-1.20,1985,20241227,3.53,2065,0.00,20250224,2005,2.49,20250102,2080,-1.20,20240722,1985,3.53,20241227,0.00,N,449020,100,9 억,,185,N,N,0,N,00,N
20250228,131412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,25975285,12640,118.15,2060,2065,2055,2670,1440,2055,2055.01,0.00,0,1,2061,2057,2056,2052,2051,2057,2052,10,615,100,1520,5,1,9730000,200,44.67,1.07,12,0.13,46.00,1922.00,2080,20240722,-1.20,1985,20241227,3.53,2065,0.00,20250224,2005,2.49,20250102,2080,-1.20,20240722,1985,3.53,20241227,0.00,N,449020,100,9 억,,185,N,N,0,N,00,N
20250228,121405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,1060465,516,4.82,2060,2065,2055,2670,1440,2055,2055.16,0.00,0,1,2061,2057,2056,2052,2051,2057,2052,10,615,100,1520,5,1,9730000,200,44.78,1.07,12,0.01,46.00,1922.00,2080,20240722,-0.96,1985,20241227,3.78,2065,0.00,20250224,2005,2.74,20250102,2080,-0.96,20240722,1985,3.78,20241227,0.00,N,449020,100,9 억,,185,N,N,0,N,00,N
20250228,111409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,1060465,516,4.82,2060,2065,2055,2670,1440,2055,2055.16,0.00,0,1,2061,2057,2056,2052,2051,2057,2052,10,615,100,1520,5,1,9730000,200,44.78,1.07,12,0.01,46.00,1922.00,2080,20240722,-0.96,1985,20241227,3.78,2065,0.00,20250224,2005,2.74,20250102,2080,-0.96,20240722,1985,3.78,20241227,0.00,N,449020,100,9 억,,185,N,N,0,N,00,N
20250228,101408,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,10,2,0.49,1058405,515,4.81,2060,2065,2055,2670,1440,2055,2055.16,0.00,0,1,2061,2057,2056,2052,2051,2057,2052,10,615,100,1520,5,1,9730000,201,44.89,1.07,12,0.01,46.00,1922.00,2080,20240722,-0.72,1985,20241227,4.03,2065,0.00,20250224,2005,2.99,20250102,2080,-0.72,20240722,1985,4.03,20241227,0.00,N,449020,100,9 억,,185,N,N,0,N,00,N
20250228,091414,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,26780,13,0.12,2060,2060,2060,2670,1440,2055,2060.00,0.00,0,0,2061,2057,2056,2052,2051,2057,2052,10,615,100,1520,5,1,9730000,200,44.78,1.07,12,0.00,46.00,1922.00,2080,20240722,-0.96,1985,20241227,3.78,2065,-0.24,20250224,2005,2.74,20250102,2080,-0.96,20240722,1985,3.78,20241227,0.00,N,449020,100,9 억,,185,N,N,0,N,00,N
20250227,161356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,21989375,10698,137.68,2060,2060,2055,2670,1440,2055,2055.47,0.00,0,20,2061,2057,2056,2052,2051,2057,2052,10,615,100,1520,5,1,9730000,200,44.67,1.07,12,0.11,46.00,1922.00,2080,20240722,-1.20,1985,20241227,3.53,2065,-0.48,20250224,2005,2.49,20250102,2080,-1.20,20240722,1985,3.53,20241227,0.00,N,449020,100,9 억,,185,N,N,0,N,00,N
20250227,151358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,21989375,10698,137.68,2060,2060,2055,2670,1440,2055,2055.47,0.00,0,20,2061,2057,2056,2052,2051,2057,2052,10,615,100,1520,5,1,9730000,200,44.67,1.07,12,0.11,46.00,1922.00,2080,20240722,-1.20,1985,20241227,3.53,2065,-0.48,20250224,2005,2.49,20250102,2080,-1.20,20240722,1985,3.53,20241227,0.00,N,449020,100,9 억,,185,N,N,0,N,00,N
20250227,141400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,15142115,7366,94.80,2060,2060,2055,2670,1440,2055,2055.68,0.00,0,20,2061,2057,2056,2052,2051,2057,2052,10,615,100,1520,5,1,9730000,200,44.67,1.07,12,0.08,46.00,1922.00,2080,20240722,-1.20,1985,20241227,3.53,2065,-0.48,20250224,2005,2.49,20250102,2080,-1.20,20240722,1985,3.53,20241227,0.00,N,449020,100,9 억,,185,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 161413 57 100.00 KOSDAQ 금융 N N N N N 2050 -5 5 -0.24 32261435 15699 146.75 2060 2065 2050 2670 1440 2055 2055.00 0.00 0 1 2061 2057 2056 2052 2051 2057 2052 10 615 100 1520 5 1 9730000 199 44.57 1.07 12 0.16 46.00 1922.00 2080 20240722 -1.44 1985 20241227 3.27 2065 0.00 20250224 2005 2.24 20250102 2080 -1.44 20240722 1985 3.27 20241227 0.00 N 449020 100 9 억 185 N N 0 N 00 N
3 20250228 151419 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 32220435 15679 146.56 2060 2065 2055 2670 1440 2055 2055.01 0.00 0 1 2061 2057 2056 2052 2051 2057 2052 10 615 100 1520 5 1 9730000 200 44.67 1.07 12 0.16 46.00 1922.00 2080 20240722 -1.20 1985 20241227 3.53 2065 0.00 20250224 2005 2.49 20250102 2080 -1.20 20240722 1985 3.53 20241227 0.00 N 449020 100 9 억 185 N N 0 N 00 N
4 20250228 141420 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 31910125 15528 145.15 2060 2065 2055 2670 1440 2055 2055.01 0.00 0 1 2061 2057 2056 2052 2051 2057 2052 10 615 100 1520 5 1 9730000 200 44.67 1.07 12 0.16 46.00 1922.00 2080 20240722 -1.20 1985 20241227 3.53 2065 0.00 20250224 2005 2.49 20250102 2080 -1.20 20240722 1985 3.53 20241227 0.00 N 449020 100 9 억 185 N N 0 N 00 N
5 20250228 131412 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 25975285 12640 118.15 2060 2065 2055 2670 1440 2055 2055.01 0.00 0 1 2061 2057 2056 2052 2051 2057 2052 10 615 100 1520 5 1 9730000 200 44.67 1.07 12 0.13 46.00 1922.00 2080 20240722 -1.20 1985 20241227 3.53 2065 0.00 20250224 2005 2.49 20250102 2080 -1.20 20240722 1985 3.53 20241227 0.00 N 449020 100 9 억 185 N N 0 N 00 N
6 20250228 121405 57 100.00 KOSDAQ 금융 N N N N N 2060 5 2 0.24 1060465 516 4.82 2060 2065 2055 2670 1440 2055 2055.16 0.00 0 1 2061 2057 2056 2052 2051 2057 2052 10 615 100 1520 5 1 9730000 200 44.78 1.07 12 0.01 46.00 1922.00 2080 20240722 -0.96 1985 20241227 3.78 2065 0.00 20250224 2005 2.74 20250102 2080 -0.96 20240722 1985 3.78 20241227 0.00 N 449020 100 9 억 185 N N 0 N 00 N
7 20250228 111409 57 100.00 KOSDAQ 금융 N N N N N 2060 5 2 0.24 1060465 516 4.82 2060 2065 2055 2670 1440 2055 2055.16 0.00 0 1 2061 2057 2056 2052 2051 2057 2052 10 615 100 1520 5 1 9730000 200 44.78 1.07 12 0.01 46.00 1922.00 2080 20240722 -0.96 1985 20241227 3.78 2065 0.00 20250224 2005 2.74 20250102 2080 -0.96 20240722 1985 3.78 20241227 0.00 N 449020 100 9 억 185 N N 0 N 00 N
8 20250228 101408 57 100.00 KOSDAQ 금융 N N N N N 2065 10 2 0.49 1058405 515 4.81 2060 2065 2055 2670 1440 2055 2055.16 0.00 0 1 2061 2057 2056 2052 2051 2057 2052 10 615 100 1520 5 1 9730000 201 44.89 1.07 12 0.01 46.00 1922.00 2080 20240722 -0.72 1985 20241227 4.03 2065 0.00 20250224 2005 2.99 20250102 2080 -0.72 20240722 1985 4.03 20241227 0.00 N 449020 100 9 억 185 N N 0 N 00 N
9 20250228 091414 57 100.00 KOSDAQ 금융 N N N N N 2060 5 2 0.24 26780 13 0.12 2060 2060 2060 2670 1440 2055 2060.00 0.00 0 0 2061 2057 2056 2052 2051 2057 2052 10 615 100 1520 5 1 9730000 200 44.78 1.07 12 0.00 46.00 1922.00 2080 20240722 -0.96 1985 20241227 3.78 2065 -0.24 20250224 2005 2.74 20250102 2080 -0.96 20240722 1985 3.78 20241227 0.00 N 449020 100 9 억 185 N N 0 N 00 N
10 20250227 161356 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 21989375 10698 137.68 2060 2060 2055 2670 1440 2055 2055.47 0.00 0 20 2061 2057 2056 2052 2051 2057 2052 10 615 100 1520 5 1 9730000 200 44.67 1.07 12 0.11 46.00 1922.00 2080 20240722 -1.20 1985 20241227 3.53 2065 -0.48 20250224 2005 2.49 20250102 2080 -1.20 20240722 1985 3.53 20241227 0.00 N 449020 100 9 억 185 N N 0 N 00 N
11 20250227 151358 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 21989375 10698 137.68 2060 2060 2055 2670 1440 2055 2055.47 0.00 0 20 2061 2057 2056 2052 2051 2057 2052 10 615 100 1520 5 1 9730000 200 44.67 1.07 12 0.11 46.00 1922.00 2080 20240722 -1.20 1985 20241227 3.53 2065 -0.48 20250224 2005 2.49 20250102 2080 -1.20 20240722 1985 3.53 20241227 0.00 N 449020 100 9 억 185 N N 0 N 00 N
12 20250227 141400 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 15142115 7366 94.80 2060 2060 2055 2670 1440 2055 2055.68 0.00 0 20 2061 2057 2056 2052 2051 2057 2052 10 615 100 1520 5 1 9730000 200 44.67 1.07 12 0.08 46.00 1922.00 2080 20240722 -1.20 1985 20241227 3.53 2065 -0.48 20250224 2005 2.49 20250102 2080 -1.20 20240722 1985 3.53 20241227 0.00 N 449020 100 9 억 185 N N 0 N 00 N