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
450050/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,2070,-5,5,-0.24,6873610,3316,22.13,2075,2075,2070,2695,1455,2075,2072.86,0.00,0,268,2078,2076,2073,2071,2068,2077,2072,5,620,100,1450,5,1,5014000,104,108.95,1.10,12,0.07,19.00,1882.00,2280,20240522,-9.21,2005,20241226,3.24,2080,-0.48,20250226,2010,2.99,20250102,2280,-9.21,20240522,2005,3.24,20241226,0.00,N,450050,100,5 억,,54,N,N,0,N,00,N
20250228,151420,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,6790805,3276,21.86,2075,2075,2070,2695,1455,2075,2072.90,0.00,0,268,2078,2076,2073,2071,2068,2077,2072,5,620,100,1450,5,1,5014000,104,108.95,1.10,12,0.07,19.00,1882.00,2280,20240522,-9.21,2005,20241226,3.24,2080,-0.48,20250226,2010,2.99,20250102,2280,-9.21,20240522,2005,3.24,20241226,0.00,N,450050,100,5 억,,54,N,N,0,N,00,N
20250228,141421,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,5499125,2652,17.70,2075,2075,2070,2695,1455,2075,2073.58,0.00,0,268,2078,2076,2073,2071,2068,2077,2072,5,620,100,1450,5,1,5014000,104,108.95,1.10,12,0.05,19.00,1882.00,2280,20240522,-9.21,2005,20241226,3.24,2080,-0.48,20250226,2010,2.99,20250102,2280,-9.21,20240522,2005,3.24,20241226,0.00,N,450050,100,5 억,,54,N,N,0,N,00,N
20250228,131412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,4770410,2300,15.35,2075,2075,2070,2695,1455,2075,2074.09,0.00,0,268,2078,2076,2073,2071,2068,2077,2072,5,620,100,1450,5,1,5014000,104,109.21,1.10,12,0.05,19.00,1882.00,2280,20240522,-8.99,2005,20241226,3.49,2080,-0.24,20250226,2010,3.23,20250102,2280,-8.99,20240522,2005,3.49,20241226,0.00,N,450050,100,5 억,,54,N,N,0,N,00,N
20250228,121406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,4760035,2295,15.32,2075,2075,2070,2695,1455,2075,2074.09,0.00,0,268,2078,2076,2073,2071,2068,2077,2072,5,620,100,1450,5,1,5014000,104,108.95,1.10,12,0.05,19.00,1882.00,2280,20240522,-9.21,2005,20241226,3.24,2080,-0.48,20250226,2010,2.99,20250102,2280,-9.21,20240522,2005,3.24,20241226,0.00,N,450050,100,5 억,,54,N,N,0,N,00,N
20250228,111409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,4103845,1978,13.20,2075,2075,2070,2695,1455,2075,2074.74,0.00,0,153,2078,2076,2073,2071,2068,2077,2072,5,620,100,1450,5,1,5014000,104,108.95,1.10,12,0.04,19.00,1882.00,2280,20240522,-9.21,2005,20241226,3.24,2080,-0.48,20250226,2010,2.99,20250102,2280,-9.21,20240522,2005,3.24,20241226,0.00,N,450050,100,5 억,,54,N,N,0,N,00,N
20250228,101408,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,776050,374,2.50,2075,2075,2075,2695,1455,2075,2075.00,0.00,0,14,2078,2076,2073,2071,2068,2077,2072,5,620,100,1450,5,1,5014000,104,109.21,1.10,12,0.01,19.00,1882.00,2280,20240522,-8.99,2005,20241226,3.49,2080,-0.24,20250226,2010,3.23,20250102,2280,-8.99,20240522,2005,3.49,20241226,0.00,N,450050,100,5 억,,54,N,N,0,N,00,N
20250228,091415,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,29050,14,0.09,2075,2075,2075,2695,1455,2075,2075.00,0.00,0,14,2078,2076,2073,2071,2068,2077,2072,5,620,100,1450,5,1,5014000,104,109.21,1.10,12,0.00,19.00,1882.00,2280,20240522,-8.99,2005,20241226,3.49,2080,-0.24,20250226,2010,3.23,20250102,2280,-8.99,20240522,2005,3.49,20241226,0.00,N,450050,100,5 억,,54,N,N,0,N,00,N
20250227,161356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,31082450,14983,263.04,2075,2075,2070,2695,1455,2075,2074.51,0.00,0,280,2085,2080,2075,2070,2065,2080,2070,5,620,100,1450,5,1,5014000,104,109.21,1.10,12,0.30,19.00,1882.00,2280,20240522,-8.99,2005,20241226,3.49,2080,-0.24,20250226,2010,3.23,20250102,2280,-8.99,20240522,2005,3.49,20241226,0.00,N,450050,100,5 억,,54,N,N,0,N,00,N
20250227,151358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,31051375,14968,262.78,2075,2075,2070,2695,1455,2075,2074.52,0.00,0,280,2085,2080,2075,2070,2065,2080,2070,5,620,100,1450,5,1,5014000,104,108.95,1.10,12,0.30,19.00,1882.00,2280,20240522,-9.21,2005,20241226,3.24,2080,-0.48,20250226,2010,2.99,20250102,2280,-9.21,20240522,2005,3.24,20241226,0.00,N,450050,100,5 억,,54,N,N,0,N,00,N
20250227,141401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,30415140,14661,257.39,2075,2075,2070,2695,1455,2075,2074.56,0.00,0,280,2085,2080,2075,2070,2065,2080,2070,5,620,100,1450,5,1,5014000,104,108.95,1.10,12,0.29,19.00,1882.00,2280,20240522,-9.21,2005,20241226,3.24,2080,-0.48,20250226,2010,2.99,20250102,2280,-9.21,20240522,2005,3.24,20241226,0.00,N,450050,100,5 억,,54,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 2070 -5 5 -0.24 6873610 3316 22.13 2075 2075 2070 2695 1455 2075 2072.86 0.00 0 268 2078 2076 2073 2071 2068 2077 2072 5 620 100 1450 5 1 5014000 104 108.95 1.10 12 0.07 19.00 1882.00 2280 20240522 -9.21 2005 20241226 3.24 2080 -0.48 20250226 2010 2.99 20250102 2280 -9.21 20240522 2005 3.24 20241226 0.00 N 450050 100 5 억 54 N N 0 N 00 N
3 20250228 151420 57 100.00 KOSDAQ 금융 N N N N N 2070 -5 5 -0.24 6790805 3276 21.86 2075 2075 2070 2695 1455 2075 2072.90 0.00 0 268 2078 2076 2073 2071 2068 2077 2072 5 620 100 1450 5 1 5014000 104 108.95 1.10 12 0.07 19.00 1882.00 2280 20240522 -9.21 2005 20241226 3.24 2080 -0.48 20250226 2010 2.99 20250102 2280 -9.21 20240522 2005 3.24 20241226 0.00 N 450050 100 5 억 54 N N 0 N 00 N
4 20250228 141421 57 100.00 KOSDAQ 금융 N N N N N 2070 -5 5 -0.24 5499125 2652 17.70 2075 2075 2070 2695 1455 2075 2073.58 0.00 0 268 2078 2076 2073 2071 2068 2077 2072 5 620 100 1450 5 1 5014000 104 108.95 1.10 12 0.05 19.00 1882.00 2280 20240522 -9.21 2005 20241226 3.24 2080 -0.48 20250226 2010 2.99 20250102 2280 -9.21 20240522 2005 3.24 20241226 0.00 N 450050 100 5 억 54 N N 0 N 00 N
5 20250228 131412 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 4770410 2300 15.35 2075 2075 2070 2695 1455 2075 2074.09 0.00 0 268 2078 2076 2073 2071 2068 2077 2072 5 620 100 1450 5 1 5014000 104 109.21 1.10 12 0.05 19.00 1882.00 2280 20240522 -8.99 2005 20241226 3.49 2080 -0.24 20250226 2010 3.23 20250102 2280 -8.99 20240522 2005 3.49 20241226 0.00 N 450050 100 5 억 54 N N 0 N 00 N
6 20250228 121406 57 100.00 KOSDAQ 금융 N N N N N 2070 -5 5 -0.24 4760035 2295 15.32 2075 2075 2070 2695 1455 2075 2074.09 0.00 0 268 2078 2076 2073 2071 2068 2077 2072 5 620 100 1450 5 1 5014000 104 108.95 1.10 12 0.05 19.00 1882.00 2280 20240522 -9.21 2005 20241226 3.24 2080 -0.48 20250226 2010 2.99 20250102 2280 -9.21 20240522 2005 3.24 20241226 0.00 N 450050 100 5 억 54 N N 0 N 00 N
7 20250228 111409 57 100.00 KOSDAQ 금융 N N N N N 2070 -5 5 -0.24 4103845 1978 13.20 2075 2075 2070 2695 1455 2075 2074.74 0.00 0 153 2078 2076 2073 2071 2068 2077 2072 5 620 100 1450 5 1 5014000 104 108.95 1.10 12 0.04 19.00 1882.00 2280 20240522 -9.21 2005 20241226 3.24 2080 -0.48 20250226 2010 2.99 20250102 2280 -9.21 20240522 2005 3.24 20241226 0.00 N 450050 100 5 억 54 N N 0 N 00 N
8 20250228 101408 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 776050 374 2.50 2075 2075 2075 2695 1455 2075 2075.00 0.00 0 14 2078 2076 2073 2071 2068 2077 2072 5 620 100 1450 5 1 5014000 104 109.21 1.10 12 0.01 19.00 1882.00 2280 20240522 -8.99 2005 20241226 3.49 2080 -0.24 20250226 2010 3.23 20250102 2280 -8.99 20240522 2005 3.49 20241226 0.00 N 450050 100 5 억 54 N N 0 N 00 N
9 20250228 091415 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 29050 14 0.09 2075 2075 2075 2695 1455 2075 2075.00 0.00 0 14 2078 2076 2073 2071 2068 2077 2072 5 620 100 1450 5 1 5014000 104 109.21 1.10 12 0.00 19.00 1882.00 2280 20240522 -8.99 2005 20241226 3.49 2080 -0.24 20250226 2010 3.23 20250102 2280 -8.99 20240522 2005 3.49 20241226 0.00 N 450050 100 5 억 54 N N 0 N 00 N
10 20250227 161356 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 31082450 14983 263.04 2075 2075 2070 2695 1455 2075 2074.51 0.00 0 280 2085 2080 2075 2070 2065 2080 2070 5 620 100 1450 5 1 5014000 104 109.21 1.10 12 0.30 19.00 1882.00 2280 20240522 -8.99 2005 20241226 3.49 2080 -0.24 20250226 2010 3.23 20250102 2280 -8.99 20240522 2005 3.49 20241226 0.00 N 450050 100 5 억 54 N N 0 N 00 N
11 20250227 151358 57 100.00 KOSDAQ 금융 N N N N N 2070 -5 5 -0.24 31051375 14968 262.78 2075 2075 2070 2695 1455 2075 2074.52 0.00 0 280 2085 2080 2075 2070 2065 2080 2070 5 620 100 1450 5 1 5014000 104 108.95 1.10 12 0.30 19.00 1882.00 2280 20240522 -9.21 2005 20241226 3.24 2080 -0.48 20250226 2010 2.99 20250102 2280 -9.21 20240522 2005 3.24 20241226 0.00 N 450050 100 5 억 54 N N 0 N 00 N
12 20250227 141401 57 100.00 KOSDAQ 금융 N N N N N 2070 -5 5 -0.24 30415140 14661 257.39 2075 2075 2070 2695 1455 2075 2074.56 0.00 0 280 2085 2080 2075 2070 2065 2080 2070 5 620 100 1450 5 1 5014000 104 108.95 1.10 12 0.29 19.00 1882.00 2280 20240522 -9.21 2005 20241226 3.24 2080 -0.48 20250226 2010 2.99 20250102 2280 -9.21 20240522 2005 3.24 20241226 0.00 N 450050 100 5 억 54 N N 0 N 00 N