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
471050/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
20250228,161439,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-25,5,-1.15,3750860,1759,384.06,2135,2175,2130,2820,1520,2170,2132.38,0.33,0,-7,2190,2180,2160,2150,2130,2185,2155,6,650,100,1510,5,1,6060000,130,-36.36,1.30,12,0.03,-59.00,1652.00,2385,20240327,-10.06,2020,20241206,6.19,2200,-2.50,20250225,2040,5.15,20250103,2385,-10.06,20240327,2020,6.19,20241206,0.00,N,471050,100,6 억,,19703,N,N,0,N,00,N
20250228,151446,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-20,5,-0.92,3525635,1654,361.14,2135,2175,2130,2820,1520,2170,2131.58,0.33,0,91,2190,2180,2160,2150,2130,2185,2155,6,650,100,1510,5,1,6060000,130,-36.44,1.30,12,0.03,-59.00,1652.00,2385,20240327,-9.85,2020,20241206,6.44,2200,-2.27,20250225,2040,5.39,20250103,2385,-9.85,20240327,2020,6.44,20241206,0.00,N,471050,100,6 억,,19703,N,N,0,N,00,N
20250228,141447,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-20,5,-0.92,2432760,1141,249.13,2135,2175,2130,2820,1520,2170,2132.13,0.33,0,98,2190,2180,2160,2150,2130,2185,2155,6,650,100,1510,5,1,6060000,130,-36.44,1.30,12,0.02,-59.00,1652.00,2385,20240327,-9.85,2020,20241206,6.44,2200,-2.27,20250225,2040,5.39,20250103,2385,-9.85,20240327,2020,6.44,20241206,0.00,N,471050,100,6 억,,19703,N,N,0,N,00,N
20250228,131439,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-20,5,-0.92,2432760,1141,249.13,2135,2175,2130,2820,1520,2170,2132.13,0.33,0,98,2190,2180,2160,2150,2130,2185,2155,6,650,100,1510,5,1,6060000,130,-36.44,1.30,12,0.02,-59.00,1652.00,2385,20240327,-9.85,2020,20241206,6.44,2200,-2.27,20250225,2040,5.39,20250103,2385,-9.85,20240327,2020,6.44,20241206,0.00,N,471050,100,6 억,,19703,N,N,0,N,00,N
20250228,121432,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-40,5,-1.84,2430610,1140,248.91,2135,2175,2130,2820,1520,2170,2132.11,0.33,0,98,2190,2180,2160,2150,2130,2185,2155,6,650,100,1510,5,1,6060000,129,-36.10,1.29,12,0.02,-59.00,1652.00,2385,20240327,-10.69,2020,20241206,5.45,2200,-3.18,20250225,2040,4.41,20250103,2385,-10.69,20240327,2020,5.45,20241206,0.00,N,471050,100,6 억,,19703,N,N,0,N,00,N
20250228,111435,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-10,5,-0.46,1016190,476,103.93,2135,2175,2130,2820,1520,2170,2134.85,0.33,0,-3,2190,2180,2160,2150,2130,2185,2155,6,650,100,1510,5,1,6060000,131,-36.61,1.31,12,0.01,-59.00,1652.00,2385,20240327,-9.43,2020,20241206,6.93,2200,-1.82,20250225,2040,5.88,20250103,2385,-9.43,20240327,2020,6.93,20241206,0.00,N,471050,100,6 억,,19703,N,N,0,N,00,N
20250228,101434,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-10,5,-0.46,217835,102,22.27,2135,2175,2135,2820,1520,2170,2135.64,0.33,0,-1,2190,2180,2160,2150,2130,2185,2155,6,650,100,1510,5,1,6060000,131,-36.61,1.31,12,0.00,-59.00,1652.00,2385,20240327,-9.43,2020,20241206,6.93,2200,-1.82,20250225,2040,5.88,20250103,2385,-9.43,20240327,2020,6.93,20241206,0.00,N,471050,100,6 억,,19703,N,N,0,N,00,N
20250228,091441,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,5,2,0.23,215675,101,22.05,2135,2175,2135,2820,1520,2170,2135.40,0.33,0,-1,2190,2180,2160,2150,2130,2185,2155,6,650,100,1510,5,1,6060000,132,-36.86,1.32,12,0.00,-59.00,1652.00,2385,20240327,-8.81,2020,20241206,7.67,2200,-1.14,20250225,2040,6.62,20250103,2385,-8.81,20240327,2020,7.67,20241206,0.00,N,471050,100,6 억,,19703,N,N,0,N,00,N
20250227,161422,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,989755,458,23.98,2160,2170,2140,2820,1520,2170,2161.04,0.33,0,-99,2193,2181,2158,2146,2123,2187,2152,6,650,100,1510,5,1,6060000,132,-36.78,1.31,12,0.01,-59.00,1652.00,2385,20240327,-9.01,2020,20241206,7.43,2200,-1.36,20250225,2040,6.37,20250103,2385,-9.01,20240327,2020,7.43,20241206,0.00,N,471050,100,6 억,,19802,N,N,0,N,00,N
20250227,151424,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-20,5,-0.92,321395,150,7.85,2160,2170,2140,2820,1520,2170,2142.63,0.33,0,-2,2193,2181,2158,2146,2123,2187,2152,6,650,100,1510,5,1,6060000,130,-36.44,1.30,12,0.00,-59.00,1652.00,2385,20240327,-9.85,2020,20241206,6.44,2200,-2.27,20250225,2040,5.39,20250103,2385,-9.85,20240327,2020,6.44,20241206,0.00,N,471050,100,6 억,,19802,N,N,0,N,00,N
20250227,141426,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-15,5,-0.69,319245,149,7.80,2160,2170,2140,2820,1520,2170,2142.58,0.33,0,-2,2193,2181,2158,2146,2123,2187,2152,6,650,100,1510,5,1,6060000,131,-36.53,1.30,12,0.00,-59.00,1652.00,2385,20240327,-9.64,2020,20241206,6.68,2200,-2.05,20250225,2040,5.64,20250103,2385,-9.64,20240327,2020,6.68,20241206,0.00,N,471050,100,6 억,,19802,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 161439 57 100.00 KOSDAQ 금융 N N N N N 2145 -25 5 -1.15 3750860 1759 384.06 2135 2175 2130 2820 1520 2170 2132.38 0.33 0 -7 2190 2180 2160 2150 2130 2185 2155 6 650 100 1510 5 1 6060000 130 -36.36 1.30 12 0.03 -59.00 1652.00 2385 20240327 -10.06 2020 20241206 6.19 2200 -2.50 20250225 2040 5.15 20250103 2385 -10.06 20240327 2020 6.19 20241206 0.00 N 471050 100 6 억 19703 N N 0 N 00 N
3 20250228 151446 57 100.00 KOSDAQ 금융 N N N N N 2150 -20 5 -0.92 3525635 1654 361.14 2135 2175 2130 2820 1520 2170 2131.58 0.33 0 91 2190 2180 2160 2150 2130 2185 2155 6 650 100 1510 5 1 6060000 130 -36.44 1.30 12 0.03 -59.00 1652.00 2385 20240327 -9.85 2020 20241206 6.44 2200 -2.27 20250225 2040 5.39 20250103 2385 -9.85 20240327 2020 6.44 20241206 0.00 N 471050 100 6 억 19703 N N 0 N 00 N
4 20250228 141447 57 100.00 KOSDAQ 금융 N N N N N 2150 -20 5 -0.92 2432760 1141 249.13 2135 2175 2130 2820 1520 2170 2132.13 0.33 0 98 2190 2180 2160 2150 2130 2185 2155 6 650 100 1510 5 1 6060000 130 -36.44 1.30 12 0.02 -59.00 1652.00 2385 20240327 -9.85 2020 20241206 6.44 2200 -2.27 20250225 2040 5.39 20250103 2385 -9.85 20240327 2020 6.44 20241206 0.00 N 471050 100 6 억 19703 N N 0 N 00 N
5 20250228 131439 57 100.00 KOSDAQ 금융 N N N N N 2150 -20 5 -0.92 2432760 1141 249.13 2135 2175 2130 2820 1520 2170 2132.13 0.33 0 98 2190 2180 2160 2150 2130 2185 2155 6 650 100 1510 5 1 6060000 130 -36.44 1.30 12 0.02 -59.00 1652.00 2385 20240327 -9.85 2020 20241206 6.44 2200 -2.27 20250225 2040 5.39 20250103 2385 -9.85 20240327 2020 6.44 20241206 0.00 N 471050 100 6 억 19703 N N 0 N 00 N
6 20250228 121432 57 100.00 KOSDAQ 금융 N N N N N 2130 -40 5 -1.84 2430610 1140 248.91 2135 2175 2130 2820 1520 2170 2132.11 0.33 0 98 2190 2180 2160 2150 2130 2185 2155 6 650 100 1510 5 1 6060000 129 -36.10 1.29 12 0.02 -59.00 1652.00 2385 20240327 -10.69 2020 20241206 5.45 2200 -3.18 20250225 2040 4.41 20250103 2385 -10.69 20240327 2020 5.45 20241206 0.00 N 471050 100 6 억 19703 N N 0 N 00 N
7 20250228 111435 57 100.00 KOSDAQ 금융 N N N N N 2160 -10 5 -0.46 1016190 476 103.93 2135 2175 2130 2820 1520 2170 2134.85 0.33 0 -3 2190 2180 2160 2150 2130 2185 2155 6 650 100 1510 5 1 6060000 131 -36.61 1.31 12 0.01 -59.00 1652.00 2385 20240327 -9.43 2020 20241206 6.93 2200 -1.82 20250225 2040 5.88 20250103 2385 -9.43 20240327 2020 6.93 20241206 0.00 N 471050 100 6 억 19703 N N 0 N 00 N
8 20250228 101434 57 100.00 KOSDAQ 금융 N N N N N 2160 -10 5 -0.46 217835 102 22.27 2135 2175 2135 2820 1520 2170 2135.64 0.33 0 -1 2190 2180 2160 2150 2130 2185 2155 6 650 100 1510 5 1 6060000 131 -36.61 1.31 12 0.00 -59.00 1652.00 2385 20240327 -9.43 2020 20241206 6.93 2200 -1.82 20250225 2040 5.88 20250103 2385 -9.43 20240327 2020 6.93 20241206 0.00 N 471050 100 6 억 19703 N N 0 N 00 N
9 20250228 091441 57 100.00 KOSDAQ 금융 N N N N N 2175 5 2 0.23 215675 101 22.05 2135 2175 2135 2820 1520 2170 2135.40 0.33 0 -1 2190 2180 2160 2150 2130 2185 2155 6 650 100 1510 5 1 6060000 132 -36.86 1.32 12 0.00 -59.00 1652.00 2385 20240327 -8.81 2020 20241206 7.67 2200 -1.14 20250225 2040 6.62 20250103 2385 -8.81 20240327 2020 7.67 20241206 0.00 N 471050 100 6 억 19703 N N 0 N 00 N
10 20250227 161422 57 100.00 KOSDAQ 금융 N N N N N 2170 0 3 0.00 989755 458 23.98 2160 2170 2140 2820 1520 2170 2161.04 0.33 0 -99 2193 2181 2158 2146 2123 2187 2152 6 650 100 1510 5 1 6060000 132 -36.78 1.31 12 0.01 -59.00 1652.00 2385 20240327 -9.01 2020 20241206 7.43 2200 -1.36 20250225 2040 6.37 20250103 2385 -9.01 20240327 2020 7.43 20241206 0.00 N 471050 100 6 억 19802 N N 0 N 00 N
11 20250227 151424 57 100.00 KOSDAQ 금융 N N N N N 2150 -20 5 -0.92 321395 150 7.85 2160 2170 2140 2820 1520 2170 2142.63 0.33 0 -2 2193 2181 2158 2146 2123 2187 2152 6 650 100 1510 5 1 6060000 130 -36.44 1.30 12 0.00 -59.00 1652.00 2385 20240327 -9.85 2020 20241206 6.44 2200 -2.27 20250225 2040 5.39 20250103 2385 -9.85 20240327 2020 6.44 20241206 0.00 N 471050 100 6 억 19802 N N 0 N 00 N
12 20250227 141426 57 100.00 KOSDAQ 금융 N N N N N 2155 -15 5 -0.69 319245 149 7.80 2160 2170 2140 2820 1520 2170 2142.58 0.33 0 -2 2193 2181 2158 2146 2123 2187 2152 6 650 100 1510 5 1 6060000 131 -36.53 1.30 12 0.00 -59.00 1652.00 2385 20240327 -9.64 2020 20241206 6.68 2200 -2.05 20250225 2040 5.64 20250103 2385 -9.64 20240327 2020 6.68 20241206 0.00 N 471050 100 6 억 19802 N N 0 N 00 N