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
458610/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
20250228,161428,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-10,5,-0.47,480590,226,31.39,2150,2150,2125,2795,1505,2150,2126.50,0.15,0,0,2170,2160,2145,2135,2120,2152,2127,4,645,100,1500,5,1,4230000,91,305.71,1.07,12,0.01,7.00,1993.00,2370,20240617,-9.70,2040,20250107,4.90,2175,-1.61,20250224,2040,4.90,20250107,2370,-9.70,20240617,2040,4.90,20250107,0.00,N,458610,100,4 억,,6532,N,N,0,N,00,N
20250228,151434,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-10,5,-0.47,469890,221,30.69,2150,2150,2125,2795,1505,2150,2126.20,0.15,0,0,2170,2160,2145,2135,2120,2152,2127,4,645,100,1500,5,1,4230000,91,305.71,1.07,12,0.01,7.00,1993.00,2370,20240617,-9.70,2040,20250107,4.90,2175,-1.61,20250224,2040,4.90,20250107,2370,-9.70,20240617,2040,4.90,20250107,0.00,N,458610,100,4 억,,6532,N,N,0,N,00,N
20250228,141436,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-10,5,-0.47,469890,221,30.69,2150,2150,2125,2795,1505,2150,2126.20,0.15,0,0,2170,2160,2145,2135,2120,2152,2127,4,645,100,1500,5,1,4230000,91,305.71,1.07,12,0.01,7.00,1993.00,2370,20240617,-9.70,2040,20250107,4.90,2175,-1.61,20250224,2040,4.90,20250107,2370,-9.70,20240617,2040,4.90,20250107,0.00,N,458610,100,4 억,,6532,N,N,0,N,00,N
20250228,131427,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,467750,220,30.56,2150,2150,2125,2795,1505,2150,2126.14,0.15,0,0,2170,2160,2145,2135,2120,2152,2127,4,645,100,1500,5,1,4230000,91,307.14,1.08,12,0.01,7.00,1993.00,2370,20240617,-9.28,2040,20250107,5.39,2175,-1.15,20250224,2040,5.39,20250107,2370,-9.28,20240617,2040,5.39,20250107,0.00,N,458610,100,4 억,,6532,N,N,0,N,00,N
20250228,121421,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,467750,220,30.56,2150,2150,2125,2795,1505,2150,2126.14,0.15,0,0,2170,2160,2145,2135,2120,2152,2127,4,645,100,1500,5,1,4230000,91,307.14,1.08,12,0.01,7.00,1993.00,2370,20240617,-9.28,2040,20250107,5.39,2175,-1.15,20250224,2040,5.39,20250107,2370,-9.28,20240617,2040,5.39,20250107,0.00,N,458610,100,4 억,,6532,N,N,0,N,00,N
20250228,111424,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,467750,220,30.56,2150,2150,2125,2795,1505,2150,2126.14,0.15,0,0,2170,2160,2145,2135,2120,2152,2127,4,645,100,1500,5,1,4230000,91,307.14,1.08,12,0.01,7.00,1993.00,2370,20240617,-9.28,2040,20250107,5.39,2175,-1.15,20250224,2040,5.39,20250107,2370,-9.28,20240617,2040,5.39,20250107,0.00,N,458610,100,4 억,,6532,N,N,0,N,00,N
20250228,101423,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-25,5,-1.16,91475,43,5.97,2150,2150,2125,2795,1505,2150,2127.33,0.15,0,0,2170,2160,2145,2135,2120,2152,2127,4,645,100,1500,5,1,4230000,90,303.57,1.07,12,0.00,7.00,1993.00,2370,20240617,-10.34,2040,20250107,4.17,2175,-2.30,20250224,2040,4.17,20250107,2370,-10.34,20240617,2040,4.17,20250107,0.00,N,458610,100,4 억,,6532,N,N,0,N,00,N
20250228,091430,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.15,0,0,2170,2160,2145,2135,2120,2152,2127,4,645,100,1500,5,1,4230000,91,307.14,1.08,12,0.00,7.00,1993.00,2370,20240617,-9.28,2040,20250107,5.39,2175,-1.15,20250224,2040,5.39,20250107,2370,-9.28,20240617,2040,5.39,20250107,0.00,N,458610,100,4 억,,6532,N,N,0,N,00,N
20250227,161411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,1540290,720,4000.00,2155,2155,2130,2795,1505,2150,2139.29,0.15,0,0,2163,2156,2153,2146,2143,2155,2145,4,645,100,1500,5,1,4230000,91,307.14,1.08,12,0.02,7.00,1993.00,2370,20240617,-9.28,2040,20250107,5.39,2175,-1.15,20250224,2040,5.39,20250107,2370,-9.28,20240617,2040,5.39,20250107,0.00,N,458610,100,4 억,,6532,N,N,0,N,00,N
20250227,151413,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,1529540,715,3972.22,2155,2155,2130,2795,1505,2150,2139.22,0.15,0,0,2163,2156,2153,2146,2143,2155,2145,4,645,100,1500,5,1,4230000,91,307.14,1.08,12,0.02,7.00,1993.00,2370,20240617,-9.28,2040,20250107,5.39,2175,-1.15,20250224,2040,5.39,20250107,2370,-9.28,20240617,2040,5.39,20250107,0.00,N,458610,100,4 억,,6532,N,N,0,N,00,N
20250227,141415,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,1523100,712,3955.56,2155,2155,2130,2795,1505,2150,2139.19,0.15,0,2,2163,2156,2153,2146,2143,2155,2145,4,645,100,1500,5,1,4230000,91,307.14,1.08,12,0.02,7.00,1993.00,2370,20240617,-9.28,2040,20250107,5.39,2175,-1.15,20250224,2040,5.39,20250107,2370,-9.28,20240617,2040,5.39,20250107,0.00,N,458610,100,4 억,,6532,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 161428 57 100.00 KOSDAQ 금융 N N N N N 2140 -10 5 -0.47 480590 226 31.39 2150 2150 2125 2795 1505 2150 2126.50 0.15 0 0 2170 2160 2145 2135 2120 2152 2127 4 645 100 1500 5 1 4230000 91 305.71 1.07 12 0.01 7.00 1993.00 2370 20240617 -9.70 2040 20250107 4.90 2175 -1.61 20250224 2040 4.90 20250107 2370 -9.70 20240617 2040 4.90 20250107 0.00 N 458610 100 4 억 6532 N N 0 N 00 N
3 20250228 151434 57 100.00 KOSDAQ 금융 N N N N N 2140 -10 5 -0.47 469890 221 30.69 2150 2150 2125 2795 1505 2150 2126.20 0.15 0 0 2170 2160 2145 2135 2120 2152 2127 4 645 100 1500 5 1 4230000 91 305.71 1.07 12 0.01 7.00 1993.00 2370 20240617 -9.70 2040 20250107 4.90 2175 -1.61 20250224 2040 4.90 20250107 2370 -9.70 20240617 2040 4.90 20250107 0.00 N 458610 100 4 억 6532 N N 0 N 00 N
4 20250228 141436 57 100.00 KOSDAQ 금융 N N N N N 2140 -10 5 -0.47 469890 221 30.69 2150 2150 2125 2795 1505 2150 2126.20 0.15 0 0 2170 2160 2145 2135 2120 2152 2127 4 645 100 1500 5 1 4230000 91 305.71 1.07 12 0.01 7.00 1993.00 2370 20240617 -9.70 2040 20250107 4.90 2175 -1.61 20250224 2040 4.90 20250107 2370 -9.70 20240617 2040 4.90 20250107 0.00 N 458610 100 4 억 6532 N N 0 N 00 N
5 20250228 131427 57 100.00 KOSDAQ 금융 N N N N N 2150 0 3 0.00 467750 220 30.56 2150 2150 2125 2795 1505 2150 2126.14 0.15 0 0 2170 2160 2145 2135 2120 2152 2127 4 645 100 1500 5 1 4230000 91 307.14 1.08 12 0.01 7.00 1993.00 2370 20240617 -9.28 2040 20250107 5.39 2175 -1.15 20250224 2040 5.39 20250107 2370 -9.28 20240617 2040 5.39 20250107 0.00 N 458610 100 4 억 6532 N N 0 N 00 N
6 20250228 121421 57 100.00 KOSDAQ 금융 N N N N N 2150 0 3 0.00 467750 220 30.56 2150 2150 2125 2795 1505 2150 2126.14 0.15 0 0 2170 2160 2145 2135 2120 2152 2127 4 645 100 1500 5 1 4230000 91 307.14 1.08 12 0.01 7.00 1993.00 2370 20240617 -9.28 2040 20250107 5.39 2175 -1.15 20250224 2040 5.39 20250107 2370 -9.28 20240617 2040 5.39 20250107 0.00 N 458610 100 4 억 6532 N N 0 N 00 N
7 20250228 111424 57 100.00 KOSDAQ 금융 N N N N N 2150 0 3 0.00 467750 220 30.56 2150 2150 2125 2795 1505 2150 2126.14 0.15 0 0 2170 2160 2145 2135 2120 2152 2127 4 645 100 1500 5 1 4230000 91 307.14 1.08 12 0.01 7.00 1993.00 2370 20240617 -9.28 2040 20250107 5.39 2175 -1.15 20250224 2040 5.39 20250107 2370 -9.28 20240617 2040 5.39 20250107 0.00 N 458610 100 4 억 6532 N N 0 N 00 N
8 20250228 101423 57 100.00 KOSDAQ 금융 N N N N N 2125 -25 5 -1.16 91475 43 5.97 2150 2150 2125 2795 1505 2150 2127.33 0.15 0 0 2170 2160 2145 2135 2120 2152 2127 4 645 100 1500 5 1 4230000 90 303.57 1.07 12 0.00 7.00 1993.00 2370 20240617 -10.34 2040 20250107 4.17 2175 -2.30 20250224 2040 4.17 20250107 2370 -10.34 20240617 2040 4.17 20250107 0.00 N 458610 100 4 억 6532 N N 0 N 00 N
9 20250228 091430 57 100.00 KOSDAQ 금융 N N N N N 2150 0 3 0.00 0 0 0.00 0 0 0 2795 1505 2150 0.00 0.15 0 0 2170 2160 2145 2135 2120 2152 2127 4 645 100 1500 5 1 4230000 91 307.14 1.08 12 0.00 7.00 1993.00 2370 20240617 -9.28 2040 20250107 5.39 2175 -1.15 20250224 2040 5.39 20250107 2370 -9.28 20240617 2040 5.39 20250107 0.00 N 458610 100 4 억 6532 N N 0 N 00 N
10 20250227 161411 57 100.00 KOSDAQ 금융 N N N N N 2150 0 3 0.00 1540290 720 4000.00 2155 2155 2130 2795 1505 2150 2139.29 0.15 0 0 2163 2156 2153 2146 2143 2155 2145 4 645 100 1500 5 1 4230000 91 307.14 1.08 12 0.02 7.00 1993.00 2370 20240617 -9.28 2040 20250107 5.39 2175 -1.15 20250224 2040 5.39 20250107 2370 -9.28 20240617 2040 5.39 20250107 0.00 N 458610 100 4 억 6532 N N 0 N 00 N
11 20250227 151413 57 100.00 KOSDAQ 금융 N N N N N 2150 0 3 0.00 1529540 715 3972.22 2155 2155 2130 2795 1505 2150 2139.22 0.15 0 0 2163 2156 2153 2146 2143 2155 2145 4 645 100 1500 5 1 4230000 91 307.14 1.08 12 0.02 7.00 1993.00 2370 20240617 -9.28 2040 20250107 5.39 2175 -1.15 20250224 2040 5.39 20250107 2370 -9.28 20240617 2040 5.39 20250107 0.00 N 458610 100 4 억 6532 N N 0 N 00 N
12 20250227 141415 57 100.00 KOSDAQ 금융 N N N N N 2150 0 3 0.00 1523100 712 3955.56 2155 2155 2130 2795 1505 2150 2139.19 0.15 0 2 2163 2156 2153 2146 2143 2155 2145 4 645 100 1500 5 1 4230000 91 307.14 1.08 12 0.02 7.00 1993.00 2370 20240617 -9.28 2040 20250107 5.39 2175 -1.15 20250224 2040 5.39 20250107 2370 -9.28 20240617 2040 5.39 20250107 0.00 N 458610 100 4 억 6532 N N 0 N 00 N