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
452300/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
20250228,161419,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2755,-85,5,-2.99,800684135,288445,69.57,2800,2830,2730,3690,1990,2840,2775.94,1.69,0,232,2966,2902,2851,2787,2736,2877,2762,28,850,200,1760,5,1,14096380,388,-8.03,1.24,12,2.05,-343.00,2217.00,5720,20240229,-51.84,2320,20241115,18.75,3435,-19.80,20250225,2435,13.14,20250203,5720,-51.84,20240229,2320,18.75,20241115,2.43,N,452300,200,28 억,,237697,N,N,0,N,00,N
20250228,151425,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2755,-85,5,-2.99,734466855,264306,63.74,2800,2830,2735,3690,1990,2840,2778.85,1.69,0,-1594,2966,2902,2851,2787,2736,2877,2762,28,850,200,1760,5,1,14096380,388,-8.03,1.24,12,1.87,-343.00,2217.00,5720,20240229,-51.84,2320,20241115,18.75,3435,-19.80,20250225,2435,13.14,20250203,5720,-51.84,20240229,2320,18.75,20241115,2.43,N,452300,200,28 억,,237697,N,N,0,N,00,N
20250228,141426,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2795,-45,5,-1.58,535160600,192077,46.32,2800,2830,2745,3690,1990,2840,2786.18,1.69,0,-18836,2966,2902,2851,2787,2736,2877,2762,28,850,200,1760,5,1,14096380,394,-8.15,1.26,12,1.36,-343.00,2217.00,5720,20240229,-51.14,2320,20241115,20.47,3435,-18.63,20250225,2435,14.78,20250203,5720,-51.14,20240229,2320,20.47,20241115,2.43,N,452300,200,28 억,,237697,N,N,0,N,00,N
20250228,131418,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2780,-60,5,-2.11,497181410,178439,43.04,2800,2830,2745,3690,1990,2840,2786.28,1.69,0,-21849,2966,2902,2851,2787,2736,2877,2762,28,850,200,1760,5,1,14096380,392,-8.10,1.25,12,1.27,-343.00,2217.00,5720,20240229,-51.40,2320,20241115,19.83,3435,-19.07,20250225,2435,14.17,20250203,5720,-51.40,20240229,2320,19.83,20241115,2.43,N,452300,200,28 억,,237697,N,N,0,N,00,N
20250228,121411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2755,-85,5,-2.99,446364850,160143,38.62,2800,2830,2745,3690,1990,2840,2787.29,1.69,0,-26590,2966,2902,2851,2787,2736,2877,2762,28,850,200,1760,5,1,14096380,388,-8.03,1.24,12,1.14,-343.00,2217.00,5720,20240229,-51.84,2320,20241115,18.75,3435,-19.80,20250225,2435,13.14,20250203,5720,-51.84,20240229,2320,18.75,20241115,2.43,N,452300,200,28 억,,237697,N,N,0,N,00,N
20250228,111415,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2805,-35,5,-1.23,326304455,116722,28.15,2800,2830,2755,3690,1990,2840,2795.57,1.69,0,-26317,2966,2902,2851,2787,2736,2877,2762,28,850,200,1760,5,1,14096380,395,-8.18,1.27,12,0.83,-343.00,2217.00,5720,20240229,-50.96,2320,20241115,20.91,3435,-18.34,20250225,2435,15.20,20250203,5720,-50.96,20240229,2320,20.91,20241115,2.43,N,452300,200,28 억,,237697,N,N,0,N,00,N
20250228,101413,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2805,-35,5,-1.23,262368075,93952,22.66,2800,2830,2755,3690,1990,2840,2792.58,1.69,0,-22415,2966,2902,2851,2787,2736,2877,2762,28,850,200,1760,5,1,14096380,395,-8.18,1.27,12,0.67,-343.00,2217.00,5720,20240229,-50.96,2320,20241115,20.91,3435,-18.34,20250225,2435,15.20,20250203,5720,-50.96,20240229,2320,20.91,20241115,2.43,N,452300,200,28 억,,237697,N,N,0,N,00,N
20250228,091420,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2795,-45,5,-1.58,133575190,47933,11.56,2800,2820,2755,3690,1990,2840,2786.71,1.69,0,-17107,2966,2902,2851,2787,2736,2877,2762,28,850,200,1760,5,1,14096380,394,-8.15,1.26,12,0.34,-343.00,2217.00,5720,20240229,-51.14,2320,20241115,20.47,3435,-18.63,20250225,2435,14.78,20250203,5720,-51.14,20240229,2320,20.47,20241115,2.43,N,452300,200,28 억,,237697,N,N,0,N,00,N
20250227,161401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2840,-40,5,-1.39,1173154180,410902,64.53,2880,2915,2800,3740,2020,2880,2855.28,1.27,0,58637,3040,2960,2920,2840,2800,2940,2820,28,860,200,1780,5,1,14096380,400,-8.28,1.28,12,2.91,-343.00,2217.00,5720,20240229,-50.35,2320,20241115,22.41,3435,-17.32,20250225,2435,16.63,20250203,5720,-50.35,20240229,2320,22.41,20241115,1.58,N,452300,200,28 억,,179214,N,N,0,N,00,N
20250227,151403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2845,-35,5,-1.22,1099786930,385052,60.47,2880,2915,2800,3740,2020,2880,2856.20,1.27,0,60824,3040,2960,2920,2840,2800,2940,2820,28,860,200,1780,5,1,14096380,401,-8.29,1.28,12,2.73,-343.00,2217.00,5720,20240229,-50.26,2320,20241115,22.63,3435,-17.18,20250225,2435,16.84,20250203,5720,-50.26,20240229,2320,22.63,20241115,1.58,N,452300,200,28 억,,179214,N,N,0,N,00,N
20250227,141405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2855,-25,5,-0.87,1001479880,350429,55.03,2880,2915,2800,3740,2020,2880,2857.87,1.27,0,60952,3040,2960,2920,2840,2800,2940,2820,28,860,200,1780,5,1,14096380,402,-8.32,1.29,12,2.49,-343.00,2217.00,5720,20240229,-50.09,2320,20241115,23.06,3435,-16.89,20250225,2435,17.25,20250203,5720,-50.09,20240229,2320,23.06,20241115,1.58,N,452300,200,28 억,,179214,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 161419 57 100.00 KOSDAQ 금융 N N N N N 2755 -85 5 -2.99 800684135 288445 69.57 2800 2830 2730 3690 1990 2840 2775.94 1.69 0 232 2966 2902 2851 2787 2736 2877 2762 28 850 200 1760 5 1 14096380 388 -8.03 1.24 12 2.05 -343.00 2217.00 5720 20240229 -51.84 2320 20241115 18.75 3435 -19.80 20250225 2435 13.14 20250203 5720 -51.84 20240229 2320 18.75 20241115 2.43 N 452300 200 28 억 237697 N N 0 N 00 N
3 20250228 151425 57 100.00 KOSDAQ 금융 N N N N N 2755 -85 5 -2.99 734466855 264306 63.74 2800 2830 2735 3690 1990 2840 2778.85 1.69 0 -1594 2966 2902 2851 2787 2736 2877 2762 28 850 200 1760 5 1 14096380 388 -8.03 1.24 12 1.87 -343.00 2217.00 5720 20240229 -51.84 2320 20241115 18.75 3435 -19.80 20250225 2435 13.14 20250203 5720 -51.84 20240229 2320 18.75 20241115 2.43 N 452300 200 28 억 237697 N N 0 N 00 N
4 20250228 141426 57 100.00 KOSDAQ 금융 N N N N N 2795 -45 5 -1.58 535160600 192077 46.32 2800 2830 2745 3690 1990 2840 2786.18 1.69 0 -18836 2966 2902 2851 2787 2736 2877 2762 28 850 200 1760 5 1 14096380 394 -8.15 1.26 12 1.36 -343.00 2217.00 5720 20240229 -51.14 2320 20241115 20.47 3435 -18.63 20250225 2435 14.78 20250203 5720 -51.14 20240229 2320 20.47 20241115 2.43 N 452300 200 28 억 237697 N N 0 N 00 N
5 20250228 131418 57 100.00 KOSDAQ 금융 N N N N N 2780 -60 5 -2.11 497181410 178439 43.04 2800 2830 2745 3690 1990 2840 2786.28 1.69 0 -21849 2966 2902 2851 2787 2736 2877 2762 28 850 200 1760 5 1 14096380 392 -8.10 1.25 12 1.27 -343.00 2217.00 5720 20240229 -51.40 2320 20241115 19.83 3435 -19.07 20250225 2435 14.17 20250203 5720 -51.40 20240229 2320 19.83 20241115 2.43 N 452300 200 28 억 237697 N N 0 N 00 N
6 20250228 121411 57 100.00 KOSDAQ 금융 N N N N N 2755 -85 5 -2.99 446364850 160143 38.62 2800 2830 2745 3690 1990 2840 2787.29 1.69 0 -26590 2966 2902 2851 2787 2736 2877 2762 28 850 200 1760 5 1 14096380 388 -8.03 1.24 12 1.14 -343.00 2217.00 5720 20240229 -51.84 2320 20241115 18.75 3435 -19.80 20250225 2435 13.14 20250203 5720 -51.84 20240229 2320 18.75 20241115 2.43 N 452300 200 28 억 237697 N N 0 N 00 N
7 20250228 111415 57 100.00 KOSDAQ 금융 N N N N N 2805 -35 5 -1.23 326304455 116722 28.15 2800 2830 2755 3690 1990 2840 2795.57 1.69 0 -26317 2966 2902 2851 2787 2736 2877 2762 28 850 200 1760 5 1 14096380 395 -8.18 1.27 12 0.83 -343.00 2217.00 5720 20240229 -50.96 2320 20241115 20.91 3435 -18.34 20250225 2435 15.20 20250203 5720 -50.96 20240229 2320 20.91 20241115 2.43 N 452300 200 28 억 237697 N N 0 N 00 N
8 20250228 101413 57 100.00 KOSDAQ 금융 N N N N N 2805 -35 5 -1.23 262368075 93952 22.66 2800 2830 2755 3690 1990 2840 2792.58 1.69 0 -22415 2966 2902 2851 2787 2736 2877 2762 28 850 200 1760 5 1 14096380 395 -8.18 1.27 12 0.67 -343.00 2217.00 5720 20240229 -50.96 2320 20241115 20.91 3435 -18.34 20250225 2435 15.20 20250203 5720 -50.96 20240229 2320 20.91 20241115 2.43 N 452300 200 28 억 237697 N N 0 N 00 N
9 20250228 091420 57 100.00 KOSDAQ 금융 N N N N N 2795 -45 5 -1.58 133575190 47933 11.56 2800 2820 2755 3690 1990 2840 2786.71 1.69 0 -17107 2966 2902 2851 2787 2736 2877 2762 28 850 200 1760 5 1 14096380 394 -8.15 1.26 12 0.34 -343.00 2217.00 5720 20240229 -51.14 2320 20241115 20.47 3435 -18.63 20250225 2435 14.78 20250203 5720 -51.14 20240229 2320 20.47 20241115 2.43 N 452300 200 28 억 237697 N N 0 N 00 N
10 20250227 161401 57 100.00 KOSDAQ 금융 N N N N N 2840 -40 5 -1.39 1173154180 410902 64.53 2880 2915 2800 3740 2020 2880 2855.28 1.27 0 58637 3040 2960 2920 2840 2800 2940 2820 28 860 200 1780 5 1 14096380 400 -8.28 1.28 12 2.91 -343.00 2217.00 5720 20240229 -50.35 2320 20241115 22.41 3435 -17.32 20250225 2435 16.63 20250203 5720 -50.35 20240229 2320 22.41 20241115 1.58 N 452300 200 28 억 179214 N N 0 N 00 N
11 20250227 151403 57 100.00 KOSDAQ 금융 N N N N N 2845 -35 5 -1.22 1099786930 385052 60.47 2880 2915 2800 3740 2020 2880 2856.20 1.27 0 60824 3040 2960 2920 2840 2800 2940 2820 28 860 200 1780 5 1 14096380 401 -8.29 1.28 12 2.73 -343.00 2217.00 5720 20240229 -50.26 2320 20241115 22.63 3435 -17.18 20250225 2435 16.84 20250203 5720 -50.26 20240229 2320 22.63 20241115 1.58 N 452300 200 28 억 179214 N N 0 N 00 N
12 20250227 141405 57 100.00 KOSDAQ 금융 N N N N N 2855 -25 5 -0.87 1001479880 350429 55.03 2880 2915 2800 3740 2020 2880 2857.87 1.27 0 60952 3040 2960 2920 2840 2800 2940 2820 28 860 200 1780 5 1 14096380 402 -8.32 1.29 12 2.49 -343.00 2217.00 5720 20240229 -50.09 2320 20241115 23.06 3435 -16.89 20250225 2435 17.25 20250203 5720 -50.09 20240229 2320 23.06 20241115 1.58 N 452300 200 28 억 179214 N N 0 N 00 N