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
469480/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
20250228,161438,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,2956995,1395,248.22,2120,2125,2110,2760,1490,2125,2119.71,0.08,0,-30,2141,2132,2121,2112,2101,2137,2117,4,635,100,1480,5,1,4230000,90,0.00,0.00,12,0.03,0.00,0.00,2265,20240716,-6.18,2010,20241209,5.72,2135,-0.47,20250106,2065,2.91,20250120,2265,-6.18,20240716,2010,5.72,20241209,0.00,N,469480,100,4 억,,3375,N,N,0,N,00,N
20250228,151444,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,2956995,1395,248.22,2120,2125,2110,2760,1490,2125,2119.71,0.08,0,-30,2141,2132,2121,2112,2101,2137,2117,4,635,100,1480,5,1,4230000,90,0.00,0.00,12,0.03,0.00,0.00,2265,20240716,-6.18,2010,20241209,5.72,2135,-0.47,20250106,2065,2.91,20250120,2265,-6.18,20240716,2010,5.72,20241209,0.00,N,469480,100,4 억,,3375,N,N,0,N,00,N
20250228,141446,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,2954870,1394,248.04,2120,2120,2110,2760,1490,2125,2119.71,0.08,0,-30,2141,2132,2121,2112,2101,2137,2117,4,635,100,1480,5,1,4230000,90,0.00,0.00,12,0.03,0.00,0.00,2265,20240716,-6.40,2010,20241209,5.47,2135,-0.70,20250106,2065,2.66,20250120,2265,-6.40,20240716,2010,5.47,20241209,0.00,N,469480,100,4 억,,3375,N,N,0,N,00,N
20250228,131437,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,2954870,1394,248.04,2120,2120,2110,2760,1490,2125,2119.71,0.08,0,-30,2141,2132,2121,2112,2101,2137,2117,4,635,100,1480,5,1,4230000,90,0.00,0.00,12,0.03,0.00,0.00,2265,20240716,-6.40,2010,20241209,5.47,2135,-0.70,20250106,2065,2.66,20250120,2265,-6.40,20240716,2010,5.47,20241209,0.00,N,469480,100,4 억,,3375,N,N,0,N,00,N
20250228,121431,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,2318870,1094,194.66,2120,2120,2110,2760,1490,2125,2119.63,0.08,0,-30,2141,2132,2121,2112,2101,2137,2117,4,635,100,1480,5,1,4230000,90,0.00,0.00,12,0.03,0.00,0.00,2265,20240716,-6.40,2010,20241209,5.47,2135,-0.70,20250106,2065,2.66,20250120,2265,-6.40,20240716,2010,5.47,20241209,0.00,N,469480,100,4 억,,3375,N,N,0,N,00,N
20250228,111434,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,2212870,1044,185.77,2120,2120,2110,2760,1490,2125,2119.61,0.08,0,-30,2141,2132,2121,2112,2101,2137,2117,4,635,100,1480,5,1,4230000,90,0.00,0.00,12,0.02,0.00,0.00,2265,20240716,-6.40,2010,20241209,5.47,2135,-0.70,20250106,2065,2.66,20250120,2265,-6.40,20240716,2010,5.47,20241209,0.00,N,469480,100,4 억,,3375,N,N,0,N,00,N
20250228,101432,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,111950,53,9.43,2120,2120,2110,2760,1490,2125,2112.26,0.08,0,0,2141,2132,2121,2112,2101,2137,2117,4,635,100,1480,5,1,4230000,90,0.00,0.00,12,0.00,0.00,0.00,2265,20240716,-6.40,2010,20241209,5.47,2135,-0.70,20250106,2065,2.66,20250120,2265,-6.40,20240716,2010,5.47,20241209,0.00,N,469480,100,4 억,,3375,N,N,0,N,00,N
20250228,091440,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,0,0,0.00,0,0,0,2760,1490,2125,0.00,0.08,0,0,2141,2132,2121,2112,2101,2137,2117,4,635,100,1480,5,1,4230000,90,0.00,0.00,12,0.00,0.00,0.00,2265,20240716,-6.18,2010,20241209,5.72,2135,-0.47,20250106,2065,2.91,20250120,2265,-6.18,20240716,2010,5.72,20241209,0.00,N,469480,100,4 억,,3375,N,N,0,N,00,N
20250227,161421,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,1186350,562,92.89,2120,2130,2110,2755,1485,2120,2110.94,0.08,0,-1,2126,2122,2121,2117,2116,2122,2117,4,635,100,1480,5,1,4230000,90,0.00,0.00,12,0.01,0.00,0.00,2265,20240716,-6.18,2010,20241209,5.72,2135,-0.47,20250106,2065,2.91,20250120,2265,-6.18,20240716,2010,5.72,20241209,0.00,N,469480,100,4 억,,3376,N,N,0,N,00,N
20250227,151423,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,1186350,562,92.89,2120,2130,2110,2755,1485,2120,2110.94,0.08,0,-1,2126,2122,2121,2117,2116,2122,2117,4,635,100,1480,5,1,4230000,90,0.00,0.00,12,0.01,0.00,0.00,2265,20240716,-6.18,2010,20241209,5.72,2135,-0.47,20250106,2065,2.91,20250120,2265,-6.18,20240716,2010,5.72,20241209,0.00,N,469480,100,4 억,,3376,N,N,0,N,00,N
20250227,141425,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,1184225,561,92.73,2120,2130,2110,2755,1485,2120,2110.92,0.08,0,-1,2126,2122,2121,2117,2116,2122,2117,4,635,100,1480,5,1,4230000,89,0.00,0.00,12,0.01,0.00,0.00,2265,20240716,-6.84,2010,20241209,4.98,2135,-1.17,20250106,2065,2.18,20250120,2265,-6.84,20240716,2010,4.98,20241209,0.00,N,469480,100,4 억,,3376,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 161438 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 2956995 1395 248.22 2120 2125 2110 2760 1490 2125 2119.71 0.08 0 -30 2141 2132 2121 2112 2101 2137 2117 4 635 100 1480 5 1 4230000 90 0.00 0.00 12 0.03 0.00 0.00 2265 20240716 -6.18 2010 20241209 5.72 2135 -0.47 20250106 2065 2.91 20250120 2265 -6.18 20240716 2010 5.72 20241209 0.00 N 469480 100 4 억 3375 N N 0 N 00 N
3 20250228 151444 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 2956995 1395 248.22 2120 2125 2110 2760 1490 2125 2119.71 0.08 0 -30 2141 2132 2121 2112 2101 2137 2117 4 635 100 1480 5 1 4230000 90 0.00 0.00 12 0.03 0.00 0.00 2265 20240716 -6.18 2010 20241209 5.72 2135 -0.47 20250106 2065 2.91 20250120 2265 -6.18 20240716 2010 5.72 20241209 0.00 N 469480 100 4 억 3375 N N 0 N 00 N
4 20250228 141446 57 100.00 KOSDAQ 금융 N N N N N 2120 -5 5 -0.24 2954870 1394 248.04 2120 2120 2110 2760 1490 2125 2119.71 0.08 0 -30 2141 2132 2121 2112 2101 2137 2117 4 635 100 1480 5 1 4230000 90 0.00 0.00 12 0.03 0.00 0.00 2265 20240716 -6.40 2010 20241209 5.47 2135 -0.70 20250106 2065 2.66 20250120 2265 -6.40 20240716 2010 5.47 20241209 0.00 N 469480 100 4 억 3375 N N 0 N 00 N
5 20250228 131437 57 100.00 KOSDAQ 금융 N N N N N 2120 -5 5 -0.24 2954870 1394 248.04 2120 2120 2110 2760 1490 2125 2119.71 0.08 0 -30 2141 2132 2121 2112 2101 2137 2117 4 635 100 1480 5 1 4230000 90 0.00 0.00 12 0.03 0.00 0.00 2265 20240716 -6.40 2010 20241209 5.47 2135 -0.70 20250106 2065 2.66 20250120 2265 -6.40 20240716 2010 5.47 20241209 0.00 N 469480 100 4 억 3375 N N 0 N 00 N
6 20250228 121431 57 100.00 KOSDAQ 금융 N N N N N 2120 -5 5 -0.24 2318870 1094 194.66 2120 2120 2110 2760 1490 2125 2119.63 0.08 0 -30 2141 2132 2121 2112 2101 2137 2117 4 635 100 1480 5 1 4230000 90 0.00 0.00 12 0.03 0.00 0.00 2265 20240716 -6.40 2010 20241209 5.47 2135 -0.70 20250106 2065 2.66 20250120 2265 -6.40 20240716 2010 5.47 20241209 0.00 N 469480 100 4 억 3375 N N 0 N 00 N
7 20250228 111434 57 100.00 KOSDAQ 금융 N N N N N 2120 -5 5 -0.24 2212870 1044 185.77 2120 2120 2110 2760 1490 2125 2119.61 0.08 0 -30 2141 2132 2121 2112 2101 2137 2117 4 635 100 1480 5 1 4230000 90 0.00 0.00 12 0.02 0.00 0.00 2265 20240716 -6.40 2010 20241209 5.47 2135 -0.70 20250106 2065 2.66 20250120 2265 -6.40 20240716 2010 5.47 20241209 0.00 N 469480 100 4 억 3375 N N 0 N 00 N
8 20250228 101432 57 100.00 KOSDAQ 금융 N N N N N 2120 -5 5 -0.24 111950 53 9.43 2120 2120 2110 2760 1490 2125 2112.26 0.08 0 0 2141 2132 2121 2112 2101 2137 2117 4 635 100 1480 5 1 4230000 90 0.00 0.00 12 0.00 0.00 0.00 2265 20240716 -6.40 2010 20241209 5.47 2135 -0.70 20250106 2065 2.66 20250120 2265 -6.40 20240716 2010 5.47 20241209 0.00 N 469480 100 4 억 3375 N N 0 N 00 N
9 20250228 091440 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 0 0 0.00 0 0 0 2760 1490 2125 0.00 0.08 0 0 2141 2132 2121 2112 2101 2137 2117 4 635 100 1480 5 1 4230000 90 0.00 0.00 12 0.00 0.00 0.00 2265 20240716 -6.18 2010 20241209 5.72 2135 -0.47 20250106 2065 2.91 20250120 2265 -6.18 20240716 2010 5.72 20241209 0.00 N 469480 100 4 억 3375 N N 0 N 00 N
10 20250227 161421 57 100.00 KOSDAQ 금융 N N N N N 2125 5 2 0.24 1186350 562 92.89 2120 2130 2110 2755 1485 2120 2110.94 0.08 0 -1 2126 2122 2121 2117 2116 2122 2117 4 635 100 1480 5 1 4230000 90 0.00 0.00 12 0.01 0.00 0.00 2265 20240716 -6.18 2010 20241209 5.72 2135 -0.47 20250106 2065 2.91 20250120 2265 -6.18 20240716 2010 5.72 20241209 0.00 N 469480 100 4 억 3376 N N 0 N 00 N
11 20250227 151423 57 100.00 KOSDAQ 금융 N N N N N 2125 5 2 0.24 1186350 562 92.89 2120 2130 2110 2755 1485 2120 2110.94 0.08 0 -1 2126 2122 2121 2117 2116 2122 2117 4 635 100 1480 5 1 4230000 90 0.00 0.00 12 0.01 0.00 0.00 2265 20240716 -6.18 2010 20241209 5.72 2135 -0.47 20250106 2065 2.91 20250120 2265 -6.18 20240716 2010 5.72 20241209 0.00 N 469480 100 4 억 3376 N N 0 N 00 N
12 20250227 141425 57 100.00 KOSDAQ 금융 N N N N N 2110 -10 5 -0.47 1184225 561 92.73 2120 2130 2110 2755 1485 2120 2110.92 0.08 0 -1 2126 2122 2121 2117 2116 2122 2117 4 635 100 1480 5 1 4230000 89 0.00 0.00 12 0.01 0.00 0.00 2265 20240716 -6.84 2010 20241209 4.98 2135 -1.17 20250106 2065 2.18 20250120 2265 -6.84 20240716 2010 4.98 20241209 0.00 N 469480 100 4 억 3376 N N 0 N 00 N