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
455910/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
20250228,161423,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,1408770,682,72.86,2070,2075,2065,2695,1455,2075,2065.65,0.02,0,75,2081,2077,2071,2067,2061,2080,2070,5,620,100,1490,5,1,5020000,104,121.76,1.15,12,0.01,17.00,1805.00,2295,20240329,-9.80,1991,20241209,3.97,2135,-3.04,20250103,2025,2.22,20250107,2295,-9.80,20240329,1991,3.97,20241209,0.00,N,455910,100,5 억,,941,N,N,0,N,00,N
20250228,151429,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,1408770,682,72.86,2070,2075,2065,2695,1455,2075,2065.65,0.02,0,75,2081,2077,2071,2067,2061,2080,2070,5,620,100,1490,5,1,5020000,104,121.76,1.15,12,0.01,17.00,1805.00,2295,20240329,-9.80,1991,20241209,3.97,2135,-3.04,20250103,2025,2.22,20250107,2295,-9.80,20240329,1991,3.97,20241209,0.00,N,455910,100,5 억,,941,N,N,0,N,00,N
20250228,141431,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,1408770,682,72.86,2070,2075,2065,2695,1455,2075,2065.65,0.02,0,75,2081,2077,2071,2067,2061,2080,2070,5,620,100,1490,5,1,5020000,104,121.76,1.15,12,0.01,17.00,1805.00,2295,20240329,-9.80,1991,20241209,3.97,2135,-3.04,20250103,2025,2.22,20250107,2295,-9.80,20240329,1991,3.97,20241209,0.00,N,455910,100,5 억,,941,N,N,0,N,00,N
20250228,131422,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,1408770,682,72.86,2070,2075,2065,2695,1455,2075,2065.65,0.02,0,75,2081,2077,2071,2067,2061,2080,2070,5,620,100,1490,5,1,5020000,104,121.76,1.15,12,0.01,17.00,1805.00,2295,20240329,-9.80,1991,20241209,3.97,2135,-3.04,20250103,2025,2.22,20250107,2295,-9.80,20240329,1991,3.97,20241209,0.00,N,455910,100,5 억,,941,N,N,0,N,00,N
20250228,121416,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,1408770,682,72.86,2070,2075,2065,2695,1455,2075,2065.65,0.02,0,75,2081,2077,2071,2067,2061,2080,2070,5,620,100,1490,5,1,5020000,104,121.76,1.15,12,0.01,17.00,1805.00,2295,20240329,-9.80,1991,20241209,3.97,2135,-3.04,20250103,2025,2.22,20250107,2295,-9.80,20240329,1991,3.97,20241209,0.00,N,455910,100,5 억,,941,N,N,0,N,00,N
20250228,111419,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-10,5,-0.48,1272150,616,65.81,2070,2075,2065,2695,1455,2075,2065.18,0.02,0,9,2081,2077,2071,2067,2061,2080,2070,5,620,100,1490,5,1,5020000,104,121.47,1.14,12,0.01,17.00,1805.00,2295,20240329,-10.02,1991,20241209,3.72,2135,-3.28,20250103,2025,1.98,20250107,2295,-10.02,20240329,1991,3.72,20241209,0.00,N,455910,100,5 억,,941,N,N,0,N,00,N
20250228,101418,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-10,5,-0.48,181830,88,9.40,2070,2075,2065,2695,1455,2075,2066.25,0.02,0,9,2081,2077,2071,2067,2061,2080,2070,5,620,100,1490,5,1,5020000,104,121.47,1.14,12,0.00,17.00,1805.00,2295,20240329,-10.02,1991,20241209,3.72,2135,-3.28,20250103,2025,1.98,20250107,2295,-10.02,20240329,1991,3.72,20241209,0.00,N,455910,100,5 억,,941,N,N,0,N,00,N
20250228,091424,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,12425,6,0.64,2070,2075,2070,2695,1455,2075,2070.83,0.02,0,0,2081,2077,2071,2067,2061,2080,2070,5,620,100,1490,5,1,5020000,104,122.06,1.15,12,0.00,17.00,1805.00,2295,20240329,-9.59,1991,20241209,4.22,2135,-2.81,20250103,2025,2.47,20250107,2295,-9.59,20240329,1991,4.22,20241209,0.00,N,455910,100,5 억,,941,N,N,0,N,00,N
20250227,161406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,1935300,936,170.18,2070,2075,2065,2690,1450,2070,2067.63,0.02,0,0,2073,2071,2068,2066,2063,2072,2067,5,620,100,1490,5,1,5020000,104,122.06,1.15,12,0.02,17.00,1805.00,2295,20240329,-9.59,1991,20241209,4.22,2135,-2.81,20250103,2025,2.47,20250107,2295,-9.59,20240329,1991,4.22,20241209,0.00,N,455910,100,5 억,,941,N,N,0,N,00,N
20250227,151408,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,1935300,936,170.18,2070,2075,2065,2690,1450,2070,2067.63,0.02,0,0,2073,2071,2068,2066,2063,2072,2067,5,620,100,1490,5,1,5020000,104,122.06,1.15,12,0.02,17.00,1805.00,2295,20240329,-9.59,1991,20241209,4.22,2135,-2.81,20250103,2025,2.47,20250107,2295,-9.59,20240329,1991,4.22,20241209,0.00,N,455910,100,5 억,,941,N,N,0,N,00,N
20250227,141410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,1933225,935,170.00,2070,2075,2065,2690,1450,2070,2067.62,0.02,0,0,2073,2071,2068,2066,2063,2072,2067,5,620,100,1490,5,1,5020000,104,121.47,1.14,12,0.02,17.00,1805.00,2295,20240329,-10.02,1991,20241209,3.72,2135,-3.28,20250103,2025,1.98,20250107,2295,-10.02,20240329,1991,3.72,20241209,0.00,N,455910,100,5 억,,941,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 161423 57 100.00 KOSDAQ 금융 N N N N N 2070 -5 5 -0.24 1408770 682 72.86 2070 2075 2065 2695 1455 2075 2065.65 0.02 0 75 2081 2077 2071 2067 2061 2080 2070 5 620 100 1490 5 1 5020000 104 121.76 1.15 12 0.01 17.00 1805.00 2295 20240329 -9.80 1991 20241209 3.97 2135 -3.04 20250103 2025 2.22 20250107 2295 -9.80 20240329 1991 3.97 20241209 0.00 N 455910 100 5 억 941 N N 0 N 00 N
3 20250228 151429 57 100.00 KOSDAQ 금융 N N N N N 2070 -5 5 -0.24 1408770 682 72.86 2070 2075 2065 2695 1455 2075 2065.65 0.02 0 75 2081 2077 2071 2067 2061 2080 2070 5 620 100 1490 5 1 5020000 104 121.76 1.15 12 0.01 17.00 1805.00 2295 20240329 -9.80 1991 20241209 3.97 2135 -3.04 20250103 2025 2.22 20250107 2295 -9.80 20240329 1991 3.97 20241209 0.00 N 455910 100 5 억 941 N N 0 N 00 N
4 20250228 141431 57 100.00 KOSDAQ 금융 N N N N N 2070 -5 5 -0.24 1408770 682 72.86 2070 2075 2065 2695 1455 2075 2065.65 0.02 0 75 2081 2077 2071 2067 2061 2080 2070 5 620 100 1490 5 1 5020000 104 121.76 1.15 12 0.01 17.00 1805.00 2295 20240329 -9.80 1991 20241209 3.97 2135 -3.04 20250103 2025 2.22 20250107 2295 -9.80 20240329 1991 3.97 20241209 0.00 N 455910 100 5 억 941 N N 0 N 00 N
5 20250228 131422 57 100.00 KOSDAQ 금융 N N N N N 2070 -5 5 -0.24 1408770 682 72.86 2070 2075 2065 2695 1455 2075 2065.65 0.02 0 75 2081 2077 2071 2067 2061 2080 2070 5 620 100 1490 5 1 5020000 104 121.76 1.15 12 0.01 17.00 1805.00 2295 20240329 -9.80 1991 20241209 3.97 2135 -3.04 20250103 2025 2.22 20250107 2295 -9.80 20240329 1991 3.97 20241209 0.00 N 455910 100 5 억 941 N N 0 N 00 N
6 20250228 121416 57 100.00 KOSDAQ 금융 N N N N N 2070 -5 5 -0.24 1408770 682 72.86 2070 2075 2065 2695 1455 2075 2065.65 0.02 0 75 2081 2077 2071 2067 2061 2080 2070 5 620 100 1490 5 1 5020000 104 121.76 1.15 12 0.01 17.00 1805.00 2295 20240329 -9.80 1991 20241209 3.97 2135 -3.04 20250103 2025 2.22 20250107 2295 -9.80 20240329 1991 3.97 20241209 0.00 N 455910 100 5 억 941 N N 0 N 00 N
7 20250228 111419 57 100.00 KOSDAQ 금융 N N N N N 2065 -10 5 -0.48 1272150 616 65.81 2070 2075 2065 2695 1455 2075 2065.18 0.02 0 9 2081 2077 2071 2067 2061 2080 2070 5 620 100 1490 5 1 5020000 104 121.47 1.14 12 0.01 17.00 1805.00 2295 20240329 -10.02 1991 20241209 3.72 2135 -3.28 20250103 2025 1.98 20250107 2295 -10.02 20240329 1991 3.72 20241209 0.00 N 455910 100 5 억 941 N N 0 N 00 N
8 20250228 101418 57 100.00 KOSDAQ 금융 N N N N N 2065 -10 5 -0.48 181830 88 9.40 2070 2075 2065 2695 1455 2075 2066.25 0.02 0 9 2081 2077 2071 2067 2061 2080 2070 5 620 100 1490 5 1 5020000 104 121.47 1.14 12 0.00 17.00 1805.00 2295 20240329 -10.02 1991 20241209 3.72 2135 -3.28 20250103 2025 1.98 20250107 2295 -10.02 20240329 1991 3.72 20241209 0.00 N 455910 100 5 억 941 N N 0 N 00 N
9 20250228 091424 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 12425 6 0.64 2070 2075 2070 2695 1455 2075 2070.83 0.02 0 0 2081 2077 2071 2067 2061 2080 2070 5 620 100 1490 5 1 5020000 104 122.06 1.15 12 0.00 17.00 1805.00 2295 20240329 -9.59 1991 20241209 4.22 2135 -2.81 20250103 2025 2.47 20250107 2295 -9.59 20240329 1991 4.22 20241209 0.00 N 455910 100 5 억 941 N N 0 N 00 N
10 20250227 161406 57 100.00 KOSDAQ 금융 N N N N N 2075 5 2 0.24 1935300 936 170.18 2070 2075 2065 2690 1450 2070 2067.63 0.02 0 0 2073 2071 2068 2066 2063 2072 2067 5 620 100 1490 5 1 5020000 104 122.06 1.15 12 0.02 17.00 1805.00 2295 20240329 -9.59 1991 20241209 4.22 2135 -2.81 20250103 2025 2.47 20250107 2295 -9.59 20240329 1991 4.22 20241209 0.00 N 455910 100 5 억 941 N N 0 N 00 N
11 20250227 151408 57 100.00 KOSDAQ 금융 N N N N N 2075 5 2 0.24 1935300 936 170.18 2070 2075 2065 2690 1450 2070 2067.63 0.02 0 0 2073 2071 2068 2066 2063 2072 2067 5 620 100 1490 5 1 5020000 104 122.06 1.15 12 0.02 17.00 1805.00 2295 20240329 -9.59 1991 20241209 4.22 2135 -2.81 20250103 2025 2.47 20250107 2295 -9.59 20240329 1991 4.22 20241209 0.00 N 455910 100 5 억 941 N N 0 N 00 N
12 20250227 141410 57 100.00 KOSDAQ 금융 N N N N N 2065 -5 5 -0.24 1933225 935 170.00 2070 2075 2065 2690 1450 2070 2067.62 0.02 0 0 2073 2071 2068 2066 2063 2072 2067 5 620 100 1490 5 1 5020000 104 121.47 1.14 12 0.02 17.00 1805.00 2295 20240329 -10.02 1991 20241209 3.72 2135 -3.28 20250103 2025 1.98 20250107 2295 -10.02 20240329 1991 3.72 20241209 0.00 N 455910 100 5 억 941 N N 0 N 00 N