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
464440/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
20250228,161434,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,10,2,0.47,72455,34,6.27,2125,2145,2125,2765,1495,2130,2131.03,0.17,0,12,2136,2132,2126,2122,2116,2135,2125,4,635,100,1490,5,1,4320000,92,-107.00,1.10,12,0.00,-20.00,1951.00,2230,20240604,-4.04,2005,20241223,6.73,2145,-0.23,20250228,2030,5.42,20250121,2230,-4.04,20240604,2005,6.73,20241223,0.00,N,464440,100,4 억,,7516,N,N,0,N,00,N
20250228,151440,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,10,2,0.47,61755,29,5.35,2125,2145,2125,2765,1495,2130,2129.48,0.17,0,12,2136,2132,2126,2122,2116,2135,2125,4,635,100,1490,5,1,4320000,92,-107.00,1.10,12,0.00,-20.00,1951.00,2230,20240604,-4.04,2005,20241223,6.73,2145,-0.23,20250228,2030,5.42,20250121,2230,-4.04,20240604,2005,6.73,20241223,0.00,N,464440,100,4 억,,7516,N,N,0,N,00,N
20250228,141442,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,10,2,0.47,61755,29,5.35,2125,2145,2125,2765,1495,2130,2129.48,0.17,0,12,2136,2132,2126,2122,2116,2135,2125,4,635,100,1490,5,1,4320000,92,-107.00,1.10,12,0.00,-20.00,1951.00,2230,20240604,-4.04,2005,20241223,6.73,2145,-0.23,20250228,2030,5.42,20250121,2230,-4.04,20240604,2005,6.73,20241223,0.00,N,464440,100,4 억,,7516,N,N,0,N,00,N
20250228,131433,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,10,2,0.47,61755,29,5.35,2125,2145,2125,2765,1495,2130,2129.48,0.17,0,12,2136,2132,2126,2122,2116,2135,2125,4,635,100,1490,5,1,4320000,92,-107.00,1.10,12,0.00,-20.00,1951.00,2230,20240604,-4.04,2005,20241223,6.73,2145,-0.23,20250228,2030,5.42,20250121,2230,-4.04,20240604,2005,6.73,20241223,0.00,N,464440,100,4 억,,7516,N,N,0,N,00,N
20250228,121427,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,15,2,0.70,29805,14,2.58,2125,2145,2125,2765,1495,2130,2128.93,0.17,0,10,2136,2132,2126,2122,2116,2135,2125,4,635,100,1490,5,1,4320000,93,-107.25,1.10,12,0.00,-20.00,1951.00,2230,20240604,-3.81,2005,20241223,6.98,2145,0.00,20250228,2030,5.67,20250121,2230,-3.81,20240604,2005,6.98,20241223,0.00,N,464440,100,4 억,,7516,N,N,0,N,00,N
20250228,111430,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,15,2,0.70,29805,14,2.58,2125,2145,2125,2765,1495,2130,2128.93,0.17,0,10,2136,2132,2126,2122,2116,2135,2125,4,635,100,1490,5,1,4320000,93,-107.25,1.10,12,0.00,-20.00,1951.00,2230,20240604,-3.81,2005,20241223,6.98,2145,0.00,20250228,2030,5.67,20250121,2230,-3.81,20240604,2005,6.98,20241223,0.00,N,464440,100,4 억,,7516,N,N,0,N,00,N
20250228,101429,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,15,2,0.70,29805,14,2.58,2125,2145,2125,2765,1495,2130,2128.93,0.17,0,10,2136,2132,2126,2122,2116,2135,2125,4,635,100,1490,5,1,4320000,93,-107.25,1.10,12,0.00,-20.00,1951.00,2230,20240604,-3.81,2005,20241223,6.98,2145,0.00,20250228,2030,5.67,20250121,2230,-3.81,20240604,2005,6.98,20241223,0.00,N,464440,100,4 억,,7516,N,N,0,N,00,N
20250228,091436,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,15,2,0.70,27660,13,2.40,2125,2145,2125,2765,1495,2130,2127.69,0.17,0,10,2136,2132,2126,2122,2116,2135,2125,4,635,100,1490,5,1,4320000,93,-107.25,1.10,12,0.00,-20.00,1951.00,2230,20240604,-3.81,2005,20241223,6.98,2145,0.00,20250228,2030,5.67,20250121,2230,-3.81,20240604,2005,6.98,20241223,0.00,N,464440,100,4 억,,7516,N,N,0,N,00,N
20250227,161417,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,1151795,542,16.12,2125,2130,2120,2765,1495,2130,2125.08,0.18,0,-336,2170,2150,2120,2100,2070,2155,2105,4,635,100,1490,5,1,4320000,92,-106.50,1.09,12,0.01,-20.00,1951.00,2230,20240604,-4.48,2005,20241223,6.23,2140,-0.47,20250225,2030,4.93,20250121,2230,-4.48,20240604,2005,6.23,20241223,0.00,N,464440,100,4 억,,7871,N,N,0,N,00,N
20250227,151419,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,1141145,537,15.97,2125,2130,2120,2765,1495,2130,2125.04,0.18,0,-336,2170,2150,2120,2100,2070,2155,2105,4,635,100,1490,5,1,4320000,92,-106.50,1.09,12,0.01,-20.00,1951.00,2230,20240604,-4.48,2005,20241223,6.23,2140,-0.47,20250225,2030,4.93,20250121,2230,-4.48,20240604,2005,6.23,20241223,0.00,N,464440,100,4 억,,7871,N,N,0,N,00,N
20250227,141421,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,1141145,537,15.97,2125,2130,2120,2765,1495,2130,2125.04,0.18,0,-336,2170,2150,2120,2100,2070,2155,2105,4,635,100,1490,5,1,4320000,92,-106.50,1.09,12,0.01,-20.00,1951.00,2230,20240604,-4.48,2005,20241223,6.23,2140,-0.47,20250225,2030,4.93,20250121,2230,-4.48,20240604,2005,6.23,20241223,0.00,N,464440,100,4 억,,7871,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 161434 57 100.00 KOSDAQ 금융 N N N N N 2140 10 2 0.47 72455 34 6.27 2125 2145 2125 2765 1495 2130 2131.03 0.17 0 12 2136 2132 2126 2122 2116 2135 2125 4 635 100 1490 5 1 4320000 92 -107.00 1.10 12 0.00 -20.00 1951.00 2230 20240604 -4.04 2005 20241223 6.73 2145 -0.23 20250228 2030 5.42 20250121 2230 -4.04 20240604 2005 6.73 20241223 0.00 N 464440 100 4 억 7516 N N 0 N 00 N
3 20250228 151440 57 100.00 KOSDAQ 금융 N N N N N 2140 10 2 0.47 61755 29 5.35 2125 2145 2125 2765 1495 2130 2129.48 0.17 0 12 2136 2132 2126 2122 2116 2135 2125 4 635 100 1490 5 1 4320000 92 -107.00 1.10 12 0.00 -20.00 1951.00 2230 20240604 -4.04 2005 20241223 6.73 2145 -0.23 20250228 2030 5.42 20250121 2230 -4.04 20240604 2005 6.73 20241223 0.00 N 464440 100 4 억 7516 N N 0 N 00 N
4 20250228 141442 57 100.00 KOSDAQ 금융 N N N N N 2140 10 2 0.47 61755 29 5.35 2125 2145 2125 2765 1495 2130 2129.48 0.17 0 12 2136 2132 2126 2122 2116 2135 2125 4 635 100 1490 5 1 4320000 92 -107.00 1.10 12 0.00 -20.00 1951.00 2230 20240604 -4.04 2005 20241223 6.73 2145 -0.23 20250228 2030 5.42 20250121 2230 -4.04 20240604 2005 6.73 20241223 0.00 N 464440 100 4 억 7516 N N 0 N 00 N
5 20250228 131433 57 100.00 KOSDAQ 금융 N N N N N 2140 10 2 0.47 61755 29 5.35 2125 2145 2125 2765 1495 2130 2129.48 0.17 0 12 2136 2132 2126 2122 2116 2135 2125 4 635 100 1490 5 1 4320000 92 -107.00 1.10 12 0.00 -20.00 1951.00 2230 20240604 -4.04 2005 20241223 6.73 2145 -0.23 20250228 2030 5.42 20250121 2230 -4.04 20240604 2005 6.73 20241223 0.00 N 464440 100 4 억 7516 N N 0 N 00 N
6 20250228 121427 57 100.00 KOSDAQ 금융 N N N N N 2145 15 2 0.70 29805 14 2.58 2125 2145 2125 2765 1495 2130 2128.93 0.17 0 10 2136 2132 2126 2122 2116 2135 2125 4 635 100 1490 5 1 4320000 93 -107.25 1.10 12 0.00 -20.00 1951.00 2230 20240604 -3.81 2005 20241223 6.98 2145 0.00 20250228 2030 5.67 20250121 2230 -3.81 20240604 2005 6.98 20241223 0.00 N 464440 100 4 억 7516 N N 0 N 00 N
7 20250228 111430 57 100.00 KOSDAQ 금융 N N N N N 2145 15 2 0.70 29805 14 2.58 2125 2145 2125 2765 1495 2130 2128.93 0.17 0 10 2136 2132 2126 2122 2116 2135 2125 4 635 100 1490 5 1 4320000 93 -107.25 1.10 12 0.00 -20.00 1951.00 2230 20240604 -3.81 2005 20241223 6.98 2145 0.00 20250228 2030 5.67 20250121 2230 -3.81 20240604 2005 6.98 20241223 0.00 N 464440 100 4 억 7516 N N 0 N 00 N
8 20250228 101429 57 100.00 KOSDAQ 금융 N N N N N 2145 15 2 0.70 29805 14 2.58 2125 2145 2125 2765 1495 2130 2128.93 0.17 0 10 2136 2132 2126 2122 2116 2135 2125 4 635 100 1490 5 1 4320000 93 -107.25 1.10 12 0.00 -20.00 1951.00 2230 20240604 -3.81 2005 20241223 6.98 2145 0.00 20250228 2030 5.67 20250121 2230 -3.81 20240604 2005 6.98 20241223 0.00 N 464440 100 4 억 7516 N N 0 N 00 N
9 20250228 091436 57 100.00 KOSDAQ 금융 N N N N N 2145 15 2 0.70 27660 13 2.40 2125 2145 2125 2765 1495 2130 2127.69 0.17 0 10 2136 2132 2126 2122 2116 2135 2125 4 635 100 1490 5 1 4320000 93 -107.25 1.10 12 0.00 -20.00 1951.00 2230 20240604 -3.81 2005 20241223 6.98 2145 0.00 20250228 2030 5.67 20250121 2230 -3.81 20240604 2005 6.98 20241223 0.00 N 464440 100 4 억 7516 N N 0 N 00 N
10 20250227 161417 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 1151795 542 16.12 2125 2130 2120 2765 1495 2130 2125.08 0.18 0 -336 2170 2150 2120 2100 2070 2155 2105 4 635 100 1490 5 1 4320000 92 -106.50 1.09 12 0.01 -20.00 1951.00 2230 20240604 -4.48 2005 20241223 6.23 2140 -0.47 20250225 2030 4.93 20250121 2230 -4.48 20240604 2005 6.23 20241223 0.00 N 464440 100 4 억 7871 N N 0 N 00 N
11 20250227 151419 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 1141145 537 15.97 2125 2130 2120 2765 1495 2130 2125.04 0.18 0 -336 2170 2150 2120 2100 2070 2155 2105 4 635 100 1490 5 1 4320000 92 -106.50 1.09 12 0.01 -20.00 1951.00 2230 20240604 -4.48 2005 20241223 6.23 2140 -0.47 20250225 2030 4.93 20250121 2230 -4.48 20240604 2005 6.23 20241223 0.00 N 464440 100 4 억 7871 N N 0 N 00 N
12 20250227 141421 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 1141145 537 15.97 2125 2130 2120 2765 1495 2130 2125.04 0.18 0 -336 2170 2150 2120 2100 2070 2155 2105 4 635 100 1490 5 1 4320000 92 -106.50 1.09 12 0.01 -20.00 1951.00 2230 20240604 -4.48 2005 20241223 6.23 2140 -0.47 20250225 2030 4.93 20250121 2230 -4.48 20240604 2005 6.23 20241223 0.00 N 464440 100 4 억 7871 N N 0 N 00 N