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
472220/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
20250228,161440,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,1146540,546,45.31,2100,2105,2095,2730,1470,2100,2099.89,0.04,0,10,2103,2101,2098,2096,2093,2102,2097,5,630,100,1470,5,1,4690000,99,-14.82,0.61,12,0.01,-142.00,3431.00,2250,20240507,-6.44,2025,20241209,3.95,2105,0.00,20250206,2045,2.93,20250102,2250,-6.44,20240507,2025,3.95,20241209,0.00,N,472220,100,4 억,,1917,N,N,0,N,00,N
20250228,151446,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,1142330,544,45.15,2100,2100,2095,2730,1470,2100,2099.87,0.04,0,10,2103,2101,2098,2096,2093,2102,2097,5,630,100,1470,5,1,4690000,98,-14.79,0.61,12,0.01,-142.00,3431.00,2250,20240507,-6.67,2025,20241209,3.70,2105,-0.24,20250206,2045,2.69,20250102,2250,-6.67,20240507,2025,3.70,20241209,0.00,N,472220,100,4 억,,1917,N,N,0,N,00,N
20250228,141448,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,56630,27,2.24,2100,2100,2095,2730,1470,2100,2097.41,0.04,0,10,2103,2101,2098,2096,2093,2102,2097,5,630,100,1470,5,1,4690000,98,-14.79,0.61,12,0.00,-142.00,3431.00,2250,20240507,-6.67,2025,20241209,3.70,2105,-0.24,20250206,2045,2.69,20250102,2250,-6.67,20240507,2025,3.70,20241209,0.00,N,472220,100,4 억,,1917,N,N,0,N,00,N
20250228,131439,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,56630,27,2.24,2100,2100,2095,2730,1470,2100,2097.41,0.04,0,10,2103,2101,2098,2096,2093,2102,2097,5,630,100,1470,5,1,4690000,98,-14.79,0.61,12,0.00,-142.00,3431.00,2250,20240507,-6.67,2025,20241209,3.70,2105,-0.24,20250206,2045,2.69,20250102,2250,-6.67,20240507,2025,3.70,20241209,0.00,N,472220,100,4 억,,1917,N,N,0,N,00,N
20250228,121433,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,56630,27,2.24,2100,2100,2095,2730,1470,2100,2097.41,0.04,0,10,2103,2101,2098,2096,2093,2102,2097,5,630,100,1470,5,1,4690000,98,-14.79,0.61,12,0.00,-142.00,3431.00,2250,20240507,-6.67,2025,20241209,3.70,2105,-0.24,20250206,2045,2.69,20250102,2250,-6.67,20240507,2025,3.70,20241209,0.00,N,472220,100,4 억,,1917,N,N,0,N,00,N
20250228,111436,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,56630,27,2.24,2100,2100,2095,2730,1470,2100,2097.41,0.04,0,10,2103,2101,2098,2096,2093,2102,2097,5,630,100,1470,5,1,4690000,98,-14.79,0.61,12,0.00,-142.00,3431.00,2250,20240507,-6.67,2025,20241209,3.70,2105,-0.24,20250206,2045,2.69,20250102,2250,-6.67,20240507,2025,3.70,20241209,0.00,N,472220,100,4 억,,1917,N,N,0,N,00,N
20250228,101434,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,56630,27,2.24,2100,2100,2095,2730,1470,2100,2097.41,0.04,0,10,2103,2101,2098,2096,2093,2102,2097,5,630,100,1470,5,1,4690000,98,-14.79,0.61,12,0.00,-142.00,3431.00,2250,20240507,-6.67,2025,20241209,3.70,2105,-0.24,20250206,2045,2.69,20250102,2250,-6.67,20240507,2025,3.70,20241209,0.00,N,472220,100,4 억,,1917,N,N,0,N,00,N
20250228,091442,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,54530,26,2.16,2100,2100,2095,2730,1470,2100,2097.31,0.04,0,10,2103,2101,2098,2096,2093,2102,2097,5,630,100,1470,5,1,4690000,98,-14.79,0.61,12,0.00,-142.00,3431.00,2250,20240507,-6.67,2025,20241209,3.70,2105,-0.24,20250206,2045,2.69,20250102,2250,-6.67,20240507,2025,3.70,20241209,0.00,N,472220,100,4 억,,1917,N,N,0,N,00,N
20250227,161422,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,2529490,1205,67.54,2095,2100,2095,2730,1470,2100,2099.16,0.04,0,-59,2106,2102,2096,2092,2086,2105,2095,5,630,100,1470,5,1,4690000,98,-14.79,0.61,12,0.03,-142.00,3431.00,2250,20240507,-6.67,2025,20241209,3.70,2105,-0.24,20250206,2045,2.69,20250102,2250,-6.67,20240507,2025,3.70,20241209,0.00,N,472220,100,4 억,,1995,N,N,0,N,00,N
20250227,151425,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,2529490,1205,67.54,2095,2100,2095,2730,1470,2100,2099.16,0.04,0,-59,2106,2102,2096,2092,2086,2105,2095,5,630,100,1470,5,1,4690000,98,-14.79,0.61,12,0.03,-142.00,3431.00,2250,20240507,-6.67,2025,20241209,3.70,2105,-0.24,20250206,2045,2.69,20250102,2250,-6.67,20240507,2025,3.70,20241209,0.00,N,472220,100,4 억,,1995,N,N,0,N,00,N
20250227,141427,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,2363980,1126,63.12,2095,2100,2095,2730,1470,2100,2099.45,0.04,0,19,2106,2102,2096,2092,2086,2105,2095,5,630,100,1470,5,1,4690000,98,-14.75,0.61,12,0.02,-142.00,3431.00,2250,20240507,-6.89,2025,20241209,3.46,2105,-0.48,20250206,2045,2.44,20250102,2250,-6.89,20240507,2025,3.46,20241209,0.00,N,472220,100,4 억,,1995,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 161440 57 100.00 KOSDAQ 금융 N N N N N 2105 5 2 0.24 1146540 546 45.31 2100 2105 2095 2730 1470 2100 2099.89 0.04 0 10 2103 2101 2098 2096 2093 2102 2097 5 630 100 1470 5 1 4690000 99 -14.82 0.61 12 0.01 -142.00 3431.00 2250 20240507 -6.44 2025 20241209 3.95 2105 0.00 20250206 2045 2.93 20250102 2250 -6.44 20240507 2025 3.95 20241209 0.00 N 472220 100 4 억 1917 N N 0 N 00 N
3 20250228 151446 57 100.00 KOSDAQ 금융 N N N N N 2100 0 3 0.00 1142330 544 45.15 2100 2100 2095 2730 1470 2100 2099.87 0.04 0 10 2103 2101 2098 2096 2093 2102 2097 5 630 100 1470 5 1 4690000 98 -14.79 0.61 12 0.01 -142.00 3431.00 2250 20240507 -6.67 2025 20241209 3.70 2105 -0.24 20250206 2045 2.69 20250102 2250 -6.67 20240507 2025 3.70 20241209 0.00 N 472220 100 4 억 1917 N N 0 N 00 N
4 20250228 141448 57 100.00 KOSDAQ 금융 N N N N N 2100 0 3 0.00 56630 27 2.24 2100 2100 2095 2730 1470 2100 2097.41 0.04 0 10 2103 2101 2098 2096 2093 2102 2097 5 630 100 1470 5 1 4690000 98 -14.79 0.61 12 0.00 -142.00 3431.00 2250 20240507 -6.67 2025 20241209 3.70 2105 -0.24 20250206 2045 2.69 20250102 2250 -6.67 20240507 2025 3.70 20241209 0.00 N 472220 100 4 억 1917 N N 0 N 00 N
5 20250228 131439 57 100.00 KOSDAQ 금융 N N N N N 2100 0 3 0.00 56630 27 2.24 2100 2100 2095 2730 1470 2100 2097.41 0.04 0 10 2103 2101 2098 2096 2093 2102 2097 5 630 100 1470 5 1 4690000 98 -14.79 0.61 12 0.00 -142.00 3431.00 2250 20240507 -6.67 2025 20241209 3.70 2105 -0.24 20250206 2045 2.69 20250102 2250 -6.67 20240507 2025 3.70 20241209 0.00 N 472220 100 4 억 1917 N N 0 N 00 N
6 20250228 121433 57 100.00 KOSDAQ 금융 N N N N N 2100 0 3 0.00 56630 27 2.24 2100 2100 2095 2730 1470 2100 2097.41 0.04 0 10 2103 2101 2098 2096 2093 2102 2097 5 630 100 1470 5 1 4690000 98 -14.79 0.61 12 0.00 -142.00 3431.00 2250 20240507 -6.67 2025 20241209 3.70 2105 -0.24 20250206 2045 2.69 20250102 2250 -6.67 20240507 2025 3.70 20241209 0.00 N 472220 100 4 억 1917 N N 0 N 00 N
7 20250228 111436 57 100.00 KOSDAQ 금융 N N N N N 2100 0 3 0.00 56630 27 2.24 2100 2100 2095 2730 1470 2100 2097.41 0.04 0 10 2103 2101 2098 2096 2093 2102 2097 5 630 100 1470 5 1 4690000 98 -14.79 0.61 12 0.00 -142.00 3431.00 2250 20240507 -6.67 2025 20241209 3.70 2105 -0.24 20250206 2045 2.69 20250102 2250 -6.67 20240507 2025 3.70 20241209 0.00 N 472220 100 4 억 1917 N N 0 N 00 N
8 20250228 101434 57 100.00 KOSDAQ 금융 N N N N N 2100 0 3 0.00 56630 27 2.24 2100 2100 2095 2730 1470 2100 2097.41 0.04 0 10 2103 2101 2098 2096 2093 2102 2097 5 630 100 1470 5 1 4690000 98 -14.79 0.61 12 0.00 -142.00 3431.00 2250 20240507 -6.67 2025 20241209 3.70 2105 -0.24 20250206 2045 2.69 20250102 2250 -6.67 20240507 2025 3.70 20241209 0.00 N 472220 100 4 억 1917 N N 0 N 00 N
9 20250228 091442 57 100.00 KOSDAQ 금융 N N N N N 2100 0 3 0.00 54530 26 2.16 2100 2100 2095 2730 1470 2100 2097.31 0.04 0 10 2103 2101 2098 2096 2093 2102 2097 5 630 100 1470 5 1 4690000 98 -14.79 0.61 12 0.00 -142.00 3431.00 2250 20240507 -6.67 2025 20241209 3.70 2105 -0.24 20250206 2045 2.69 20250102 2250 -6.67 20240507 2025 3.70 20241209 0.00 N 472220 100 4 억 1917 N N 0 N 00 N
10 20250227 161422 57 100.00 KOSDAQ 금융 N N N N N 2100 0 3 0.00 2529490 1205 67.54 2095 2100 2095 2730 1470 2100 2099.16 0.04 0 -59 2106 2102 2096 2092 2086 2105 2095 5 630 100 1470 5 1 4690000 98 -14.79 0.61 12 0.03 -142.00 3431.00 2250 20240507 -6.67 2025 20241209 3.70 2105 -0.24 20250206 2045 2.69 20250102 2250 -6.67 20240507 2025 3.70 20241209 0.00 N 472220 100 4 억 1995 N N 0 N 00 N
11 20250227 151425 57 100.00 KOSDAQ 금융 N N N N N 2100 0 3 0.00 2529490 1205 67.54 2095 2100 2095 2730 1470 2100 2099.16 0.04 0 -59 2106 2102 2096 2092 2086 2105 2095 5 630 100 1470 5 1 4690000 98 -14.79 0.61 12 0.03 -142.00 3431.00 2250 20240507 -6.67 2025 20241209 3.70 2105 -0.24 20250206 2045 2.69 20250102 2250 -6.67 20240507 2025 3.70 20241209 0.00 N 472220 100 4 억 1995 N N 0 N 00 N
12 20250227 141427 57 100.00 KOSDAQ 금융 N N N N N 2095 -5 5 -0.24 2363980 1126 63.12 2095 2100 2095 2730 1470 2100 2099.45 0.04 0 19 2106 2102 2096 2092 2086 2105 2095 5 630 100 1470 5 1 4690000 98 -14.75 0.61 12 0.02 -142.00 3431.00 2250 20240507 -6.89 2025 20241209 3.46 2105 -0.48 20250206 2045 2.44 20250102 2250 -6.89 20240507 2025 3.46 20241209 0.00 N 472220 100 4 억 1995 N N 0 N 00 N