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
451700/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
20250228,161416,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,18040375,8892,83.49,2030,2030,2025,2635,1425,2030,2028.83,0.23,0,-316,2040,2035,2030,2025,2020,2037,2027,14,605,100,1500,5,1,14350000,291,50.75,1.03,12,0.06,40.00,1971.00,2040,20240910,-0.49,1868,20241113,8.67,2035,-0.25,20250225,1970,3.05,20250102,2040,-0.49,20240910,1868,8.67,20241113,0.00,N,451700,100,14 억,,32296,N,N,0,N,00,N
20250228,151422,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,17819105,8783,82.47,2030,2030,2025,2635,1425,2030,2028.82,0.23,0,-316,2040,2035,2030,2025,2020,2037,2027,14,605,100,1500,5,1,14350000,291,50.75,1.03,12,0.06,40.00,1971.00,2040,20240910,-0.49,1868,20241113,8.67,2035,-0.25,20250225,1970,3.05,20250102,2040,-0.49,20240910,1868,8.67,20241113,0.00,N,451700,100,14 억,,32296,N,N,0,N,00,N
20250228,141423,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,10240710,5048,47.40,2030,2030,2025,2635,1425,2030,2028.67,0.23,0,-316,2040,2035,2030,2025,2020,2037,2027,14,605,100,1500,5,1,14350000,291,50.75,1.03,12,0.04,40.00,1971.00,2040,20240910,-0.49,1868,20241113,8.67,2035,-0.25,20250225,1970,3.05,20250102,2040,-0.49,20240910,1868,8.67,20241113,0.00,N,451700,100,14 억,,32296,N,N,0,N,00,N
20250228,131415,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,10240710,5048,47.40,2030,2030,2025,2635,1425,2030,2028.67,0.23,0,-316,2040,2035,2030,2025,2020,2037,2027,14,605,100,1500,5,1,14350000,291,50.75,1.03,12,0.04,40.00,1971.00,2040,20240910,-0.49,1868,20241113,8.67,2035,-0.25,20250225,1970,3.05,20250102,2040,-0.49,20240910,1868,8.67,20241113,0.00,N,451700,100,14 억,,32296,N,N,0,N,00,N
20250228,121409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,7612250,3750,35.21,2030,2030,2025,2635,1425,2030,2029.93,0.23,0,-20,2040,2035,2030,2025,2020,2037,2027,14,605,100,1500,5,1,14350000,291,50.75,1.03,12,0.03,40.00,1971.00,2040,20240910,-0.49,1868,20241113,8.67,2035,-0.25,20250225,1970,3.05,20250102,2040,-0.49,20240910,1868,8.67,20241113,0.00,N,451700,100,14 억,,32296,N,N,0,N,00,N
20250228,111412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,7610220,3749,35.20,2030,2030,2025,2635,1425,2030,2029.93,0.23,0,-20,2040,2035,2030,2025,2020,2037,2027,14,605,100,1500,5,1,14350000,291,50.75,1.03,12,0.03,40.00,1971.00,2040,20240910,-0.49,1868,20241113,8.67,2035,-0.25,20250225,1970,3.05,20250102,2040,-0.49,20240910,1868,8.67,20241113,0.00,N,451700,100,14 억,,32296,N,N,0,N,00,N
20250228,101411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,7610220,3749,35.20,2030,2030,2025,2635,1425,2030,2029.93,0.23,0,-20,2040,2035,2030,2025,2020,2037,2027,14,605,100,1500,5,1,14350000,291,50.75,1.03,12,0.03,40.00,1971.00,2040,20240910,-0.49,1868,20241113,8.67,2035,-0.25,20250225,1970,3.05,20250102,2040,-0.49,20240910,1868,8.67,20241113,0.00,N,451700,100,14 억,,32296,N,N,0,N,00,N
20250228,091417,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,954100,470,4.41,2030,2030,2030,2635,1425,2030,2030.00,0.23,0,-20,2040,2035,2030,2025,2020,2037,2027,14,605,100,1500,5,1,14350000,291,50.75,1.03,12,0.00,40.00,1971.00,2040,20240910,-0.49,1868,20241113,8.67,2035,-0.25,20250225,1970,3.05,20250102,2040,-0.49,20240910,1868,8.67,20241113,0.00,N,451700,100,14 억,,32296,N,N,0,N,00,N
20250227,161359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,21588855,10650,37.97,2025,2035,2025,2635,1425,2030,2026.82,0.23,0,-21,2040,2035,2030,2025,2020,2037,2027,14,605,100,1500,5,1,14350000,291,50.75,1.03,12,0.07,40.00,1971.00,2040,20240910,-0.49,1868,20241113,8.67,2035,0.00,20250225,1970,3.05,20250102,2040,-0.49,20240910,1868,8.67,20241113,0.00,N,451700,100,14 억,,32297,N,N,0,N,00,N
20250227,151401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,19459385,9601,34.23,2025,2035,2025,2635,1425,2030,2026.81,0.23,0,-20,2040,2035,2030,2025,2020,2037,2027,14,605,100,1500,5,1,14350000,292,50.88,1.03,12,0.07,40.00,1971.00,2040,20240910,-0.25,1868,20241113,8.94,2035,0.00,20250225,1970,3.30,20250102,2040,-0.25,20240910,1868,8.94,20241113,0.00,N,451700,100,14 억,,32297,N,N,0,N,00,N
20250227,141403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,17374510,8572,30.57,2025,2035,2025,2635,1425,2030,2026.89,0.23,0,-20,2040,2035,2030,2025,2020,2037,2027,14,605,100,1500,5,1,14350000,291,50.62,1.03,12,0.06,40.00,1971.00,2040,20240910,-0.74,1868,20241113,8.40,2035,0.00,20250225,1970,2.79,20250102,2040,-0.74,20240910,1868,8.40,20241113,0.00,N,451700,100,14 억,,32297,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 161416 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 18040375 8892 83.49 2030 2030 2025 2635 1425 2030 2028.83 0.23 0 -316 2040 2035 2030 2025 2020 2037 2027 14 605 100 1500 5 1 14350000 291 50.75 1.03 12 0.06 40.00 1971.00 2040 20240910 -0.49 1868 20241113 8.67 2035 -0.25 20250225 1970 3.05 20250102 2040 -0.49 20240910 1868 8.67 20241113 0.00 N 451700 100 14 억 32296 N N 0 N 00 N
3 20250228 151422 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 17819105 8783 82.47 2030 2030 2025 2635 1425 2030 2028.82 0.23 0 -316 2040 2035 2030 2025 2020 2037 2027 14 605 100 1500 5 1 14350000 291 50.75 1.03 12 0.06 40.00 1971.00 2040 20240910 -0.49 1868 20241113 8.67 2035 -0.25 20250225 1970 3.05 20250102 2040 -0.49 20240910 1868 8.67 20241113 0.00 N 451700 100 14 억 32296 N N 0 N 00 N
4 20250228 141423 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 10240710 5048 47.40 2030 2030 2025 2635 1425 2030 2028.67 0.23 0 -316 2040 2035 2030 2025 2020 2037 2027 14 605 100 1500 5 1 14350000 291 50.75 1.03 12 0.04 40.00 1971.00 2040 20240910 -0.49 1868 20241113 8.67 2035 -0.25 20250225 1970 3.05 20250102 2040 -0.49 20240910 1868 8.67 20241113 0.00 N 451700 100 14 억 32296 N N 0 N 00 N
5 20250228 131415 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 10240710 5048 47.40 2030 2030 2025 2635 1425 2030 2028.67 0.23 0 -316 2040 2035 2030 2025 2020 2037 2027 14 605 100 1500 5 1 14350000 291 50.75 1.03 12 0.04 40.00 1971.00 2040 20240910 -0.49 1868 20241113 8.67 2035 -0.25 20250225 1970 3.05 20250102 2040 -0.49 20240910 1868 8.67 20241113 0.00 N 451700 100 14 억 32296 N N 0 N 00 N
6 20250228 121409 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 7612250 3750 35.21 2030 2030 2025 2635 1425 2030 2029.93 0.23 0 -20 2040 2035 2030 2025 2020 2037 2027 14 605 100 1500 5 1 14350000 291 50.75 1.03 12 0.03 40.00 1971.00 2040 20240910 -0.49 1868 20241113 8.67 2035 -0.25 20250225 1970 3.05 20250102 2040 -0.49 20240910 1868 8.67 20241113 0.00 N 451700 100 14 억 32296 N N 0 N 00 N
7 20250228 111412 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 7610220 3749 35.20 2030 2030 2025 2635 1425 2030 2029.93 0.23 0 -20 2040 2035 2030 2025 2020 2037 2027 14 605 100 1500 5 1 14350000 291 50.75 1.03 12 0.03 40.00 1971.00 2040 20240910 -0.49 1868 20241113 8.67 2035 -0.25 20250225 1970 3.05 20250102 2040 -0.49 20240910 1868 8.67 20241113 0.00 N 451700 100 14 억 32296 N N 0 N 00 N
8 20250228 101411 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 7610220 3749 35.20 2030 2030 2025 2635 1425 2030 2029.93 0.23 0 -20 2040 2035 2030 2025 2020 2037 2027 14 605 100 1500 5 1 14350000 291 50.75 1.03 12 0.03 40.00 1971.00 2040 20240910 -0.49 1868 20241113 8.67 2035 -0.25 20250225 1970 3.05 20250102 2040 -0.49 20240910 1868 8.67 20241113 0.00 N 451700 100 14 억 32296 N N 0 N 00 N
9 20250228 091417 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 954100 470 4.41 2030 2030 2030 2635 1425 2030 2030.00 0.23 0 -20 2040 2035 2030 2025 2020 2037 2027 14 605 100 1500 5 1 14350000 291 50.75 1.03 12 0.00 40.00 1971.00 2040 20240910 -0.49 1868 20241113 8.67 2035 -0.25 20250225 1970 3.05 20250102 2040 -0.49 20240910 1868 8.67 20241113 0.00 N 451700 100 14 억 32296 N N 0 N 00 N
10 20250227 161359 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 21588855 10650 37.97 2025 2035 2025 2635 1425 2030 2026.82 0.23 0 -21 2040 2035 2030 2025 2020 2037 2027 14 605 100 1500 5 1 14350000 291 50.75 1.03 12 0.07 40.00 1971.00 2040 20240910 -0.49 1868 20241113 8.67 2035 0.00 20250225 1970 3.05 20250102 2040 -0.49 20240910 1868 8.67 20241113 0.00 N 451700 100 14 억 32297 N N 0 N 00 N
11 20250227 151401 57 100.00 KOSDAQ 금융 N N N N N 2035 5 2 0.25 19459385 9601 34.23 2025 2035 2025 2635 1425 2030 2026.81 0.23 0 -20 2040 2035 2030 2025 2020 2037 2027 14 605 100 1500 5 1 14350000 292 50.88 1.03 12 0.07 40.00 1971.00 2040 20240910 -0.25 1868 20241113 8.94 2035 0.00 20250225 1970 3.30 20250102 2040 -0.25 20240910 1868 8.94 20241113 0.00 N 451700 100 14 억 32297 N N 0 N 00 N
12 20250227 141403 57 100.00 KOSDAQ 금융 N N N N N 2025 -5 5 -0.25 17374510 8572 30.57 2025 2035 2025 2635 1425 2030 2026.89 0.23 0 -20 2040 2035 2030 2025 2020 2037 2027 14 605 100 1500 5 1 14350000 291 50.62 1.03 12 0.06 40.00 1971.00 2040 20240910 -0.74 1868 20241113 8.40 2035 0.00 20250225 1970 2.79 20250102 2040 -0.74 20240910 1868 8.40 20241113 0.00 N 451700 100 14 억 32297 N N 0 N 00 N