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
472230/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,2030,0,3,0.00,6206670,3063,137.11,2030,2030,2025,2635,1425,2030,2026.34,0.07,0,233,2036,2032,2031,2027,2026,2032,2027,4,605,100,1420,5,1,4155000,84,-15.74,0.67,12,0.07,-129.00,3015.00,5700,20240304,-64.39,1985,20250122,2.27,2045,-0.73,20250102,1985,2.27,20250122,5700,-64.39,20240304,1985,2.27,20250122,0.00,N,472230,100,4 억,,2752,N,N,0,N,00,N
20250228,151447,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,6206670,3063,137.11,2030,2030,2025,2635,1425,2030,2026.34,0.07,0,233,2036,2032,2031,2027,2026,2032,2027,4,605,100,1420,5,1,4155000,84,-15.74,0.67,12,0.07,-129.00,3015.00,5700,20240304,-64.39,1985,20250122,2.27,2045,-0.73,20250102,1985,2.27,20250122,5700,-64.39,20240304,1985,2.27,20250122,0.00,N,472230,100,4 억,,2752,N,N,0,N,00,N
20250228,141448,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,6206670,3063,137.11,2030,2030,2025,2635,1425,2030,2026.34,0.07,0,233,2036,2032,2031,2027,2026,2032,2027,4,605,100,1420,5,1,4155000,84,-15.74,0.67,12,0.07,-129.00,3015.00,5700,20240304,-64.39,1985,20250122,2.27,2045,-0.73,20250102,1985,2.27,20250122,5700,-64.39,20240304,1985,2.27,20250122,0.00,N,472230,100,4 억,,2752,N,N,0,N,00,N
20250228,131440,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,3280595,1620,72.52,2030,2030,2025,2635,1425,2030,2025.06,0.07,0,233,2036,2032,2031,2027,2026,2032,2027,4,605,100,1420,5,1,4155000,84,-15.74,0.67,12,0.04,-129.00,3015.00,5700,20240304,-64.39,1985,20250122,2.27,2045,-0.73,20250102,1985,2.27,20250122,5700,-64.39,20240304,1985,2.27,20250122,0.00,N,472230,100,4 억,,2752,N,N,0,N,00,N
20250228,121433,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,3272480,1616,72.34,2030,2030,2025,2635,1425,2030,2025.05,0.07,0,233,2036,2032,2031,2027,2026,2032,2027,4,605,100,1420,5,1,4155000,84,-15.70,0.67,12,0.04,-129.00,3015.00,5700,20240304,-64.47,1985,20250122,2.02,2045,-0.98,20250102,1985,2.02,20250122,5700,-64.47,20240304,1985,2.02,20250122,0.00,N,472230,100,4 억,,2752,N,N,0,N,00,N
20250228,111436,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,3272480,1616,72.34,2030,2030,2025,2635,1425,2030,2025.05,0.07,0,233,2036,2032,2031,2027,2026,2032,2027,4,605,100,1420,5,1,4155000,84,-15.70,0.67,12,0.04,-129.00,3015.00,5700,20240304,-64.47,1985,20250122,2.02,2045,-0.98,20250102,1985,2.02,20250122,5700,-64.47,20240304,1985,2.02,20250122,0.00,N,472230,100,4 억,,2752,N,N,0,N,00,N
20250228,101435,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,613650,303,13.56,2030,2030,2025,2635,1425,2030,2025.25,0.07,0,100,2036,2032,2031,2027,2026,2032,2027,4,605,100,1420,5,1,4155000,84,-15.70,0.67,12,0.01,-129.00,3015.00,5700,20240304,-64.47,1985,20250122,2.02,2045,-0.98,20250102,1985,2.02,20250122,5700,-64.47,20240304,1985,2.02,20250122,0.00,N,472230,100,4 억,,2752,N,N,0,N,00,N
20250228,091442,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,28420,14,0.63,2030,2030,2030,2635,1425,2030,2030.00,0.07,0,12,2036,2032,2031,2027,2026,2032,2027,4,605,100,1420,5,1,4155000,84,-15.74,0.67,12,0.00,-129.00,3015.00,5700,20240304,-64.39,1985,20250122,2.27,2045,-0.73,20250102,1985,2.27,20250122,5700,-64.39,20240304,1985,2.27,20250122,0.00,N,472230,100,4 억,,2752,N,N,0,N,00,N
20250227,161423,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,4535035,2234,68.42,2035,2035,2030,2645,1425,2035,2030.01,0.07,0,170,2041,2037,2031,2027,2021,2040,2030,4,610,100,1420,5,1,4155000,84,-15.74,0.67,12,0.05,-129.00,3015.00,5700,20240304,-64.39,1985,20250122,2.27,2045,-0.73,20250102,1985,2.27,20250122,5700,-64.39,20240304,1985,2.27,20250122,0.00,N,472230,100,4 억,,2868,N,N,0,N,00,N
20250227,151425,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,3503795,1726,52.86,2035,2035,2030,2645,1425,2035,2030.01,0.07,0,194,2041,2037,2031,2027,2021,2040,2030,4,610,100,1420,5,1,4155000,85,-15.78,0.67,12,0.04,-129.00,3015.00,5700,20240304,-64.30,1985,20250122,2.52,2045,-0.49,20250102,1985,2.52,20250122,5700,-64.30,20240304,1985,2.52,20250122,0.00,N,472230,100,4 억,,2868,N,N,0,N,00,N
20250227,141427,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,2651185,1306,40.00,2035,2035,2030,2645,1425,2035,2030.00,0.07,0,286,2041,2037,2031,2027,2021,2040,2030,4,610,100,1420,5,1,4155000,84,-15.74,0.67,12,0.03,-129.00,3015.00,5700,20240304,-64.39,1985,20250122,2.27,2045,-0.73,20250102,1985,2.27,20250122,5700,-64.39,20240304,1985,2.27,20250122,0.00,N,472230,100,4 억,,2868,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 2030 0 3 0.00 6206670 3063 137.11 2030 2030 2025 2635 1425 2030 2026.34 0.07 0 233 2036 2032 2031 2027 2026 2032 2027 4 605 100 1420 5 1 4155000 84 -15.74 0.67 12 0.07 -129.00 3015.00 5700 20240304 -64.39 1985 20250122 2.27 2045 -0.73 20250102 1985 2.27 20250122 5700 -64.39 20240304 1985 2.27 20250122 0.00 N 472230 100 4 억 2752 N N 0 N 00 N
3 20250228 151447 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 6206670 3063 137.11 2030 2030 2025 2635 1425 2030 2026.34 0.07 0 233 2036 2032 2031 2027 2026 2032 2027 4 605 100 1420 5 1 4155000 84 -15.74 0.67 12 0.07 -129.00 3015.00 5700 20240304 -64.39 1985 20250122 2.27 2045 -0.73 20250102 1985 2.27 20250122 5700 -64.39 20240304 1985 2.27 20250122 0.00 N 472230 100 4 억 2752 N N 0 N 00 N
4 20250228 141448 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 6206670 3063 137.11 2030 2030 2025 2635 1425 2030 2026.34 0.07 0 233 2036 2032 2031 2027 2026 2032 2027 4 605 100 1420 5 1 4155000 84 -15.74 0.67 12 0.07 -129.00 3015.00 5700 20240304 -64.39 1985 20250122 2.27 2045 -0.73 20250102 1985 2.27 20250122 5700 -64.39 20240304 1985 2.27 20250122 0.00 N 472230 100 4 억 2752 N N 0 N 00 N
5 20250228 131440 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 3280595 1620 72.52 2030 2030 2025 2635 1425 2030 2025.06 0.07 0 233 2036 2032 2031 2027 2026 2032 2027 4 605 100 1420 5 1 4155000 84 -15.74 0.67 12 0.04 -129.00 3015.00 5700 20240304 -64.39 1985 20250122 2.27 2045 -0.73 20250102 1985 2.27 20250122 5700 -64.39 20240304 1985 2.27 20250122 0.00 N 472230 100 4 억 2752 N N 0 N 00 N
6 20250228 121433 57 100.00 KOSDAQ 금융 N N N N N 2025 -5 5 -0.25 3272480 1616 72.34 2030 2030 2025 2635 1425 2030 2025.05 0.07 0 233 2036 2032 2031 2027 2026 2032 2027 4 605 100 1420 5 1 4155000 84 -15.70 0.67 12 0.04 -129.00 3015.00 5700 20240304 -64.47 1985 20250122 2.02 2045 -0.98 20250102 1985 2.02 20250122 5700 -64.47 20240304 1985 2.02 20250122 0.00 N 472230 100 4 억 2752 N N 0 N 00 N
7 20250228 111436 57 100.00 KOSDAQ 금융 N N N N N 2025 -5 5 -0.25 3272480 1616 72.34 2030 2030 2025 2635 1425 2030 2025.05 0.07 0 233 2036 2032 2031 2027 2026 2032 2027 4 605 100 1420 5 1 4155000 84 -15.70 0.67 12 0.04 -129.00 3015.00 5700 20240304 -64.47 1985 20250122 2.02 2045 -0.98 20250102 1985 2.02 20250122 5700 -64.47 20240304 1985 2.02 20250122 0.00 N 472230 100 4 억 2752 N N 0 N 00 N
8 20250228 101435 57 100.00 KOSDAQ 금융 N N N N N 2025 -5 5 -0.25 613650 303 13.56 2030 2030 2025 2635 1425 2030 2025.25 0.07 0 100 2036 2032 2031 2027 2026 2032 2027 4 605 100 1420 5 1 4155000 84 -15.70 0.67 12 0.01 -129.00 3015.00 5700 20240304 -64.47 1985 20250122 2.02 2045 -0.98 20250102 1985 2.02 20250122 5700 -64.47 20240304 1985 2.02 20250122 0.00 N 472230 100 4 억 2752 N N 0 N 00 N
9 20250228 091442 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 28420 14 0.63 2030 2030 2030 2635 1425 2030 2030.00 0.07 0 12 2036 2032 2031 2027 2026 2032 2027 4 605 100 1420 5 1 4155000 84 -15.74 0.67 12 0.00 -129.00 3015.00 5700 20240304 -64.39 1985 20250122 2.27 2045 -0.73 20250102 1985 2.27 20250122 5700 -64.39 20240304 1985 2.27 20250122 0.00 N 472230 100 4 억 2752 N N 0 N 00 N
10 20250227 161423 57 100.00 KOSDAQ 금융 N N N N N 2030 -5 5 -0.25 4535035 2234 68.42 2035 2035 2030 2645 1425 2035 2030.01 0.07 0 170 2041 2037 2031 2027 2021 2040 2030 4 610 100 1420 5 1 4155000 84 -15.74 0.67 12 0.05 -129.00 3015.00 5700 20240304 -64.39 1985 20250122 2.27 2045 -0.73 20250102 1985 2.27 20250122 5700 -64.39 20240304 1985 2.27 20250122 0.00 N 472230 100 4 억 2868 N N 0 N 00 N
11 20250227 151425 57 100.00 KOSDAQ 금융 N N N N N 2035 0 3 0.00 3503795 1726 52.86 2035 2035 2030 2645 1425 2035 2030.01 0.07 0 194 2041 2037 2031 2027 2021 2040 2030 4 610 100 1420 5 1 4155000 85 -15.78 0.67 12 0.04 -129.00 3015.00 5700 20240304 -64.30 1985 20250122 2.52 2045 -0.49 20250102 1985 2.52 20250122 5700 -64.30 20240304 1985 2.52 20250122 0.00 N 472230 100 4 억 2868 N N 0 N 00 N
12 20250227 141427 57 100.00 KOSDAQ 금융 N N N N N 2030 -5 5 -0.25 2651185 1306 40.00 2035 2035 2030 2645 1425 2035 2030.00 0.07 0 286 2041 2037 2031 2027 2021 2040 2030 4 610 100 1420 5 1 4155000 84 -15.74 0.67 12 0.03 -129.00 3015.00 5700 20240304 -64.39 1985 20250122 2.27 2045 -0.73 20250102 1985 2.27 20250122 5700 -64.39 20240304 1985 2.27 20250122 0.00 N 472230 100 4 억 2868 N N 0 N 00 N