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
474660/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
20250228,161443,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,5582595,2711,5115.09,2065,2070,2055,2690,1450,2070,2059.24,0.88,0,-269,2076,2072,2071,2067,2066,2072,2067,6,620,100,1440,5,1,5520000,114,2065.00,1.33,12,0.05,1.00,1549.00,5300,20240415,-61.04,1980,20241230,4.29,2080,-0.72,20250114,1995,3.51,20250102,5300,-61.04,20240415,1980,4.29,20241230,0.05,N,474660,100,5 억,,48800,N,N,0,N,00,N
20250228,151450,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,5367835,2607,4918.87,2065,2070,2055,2690,1450,2070,2059.01,0.88,0,-269,2076,2072,2071,2067,2066,2072,2067,6,620,100,1440,5,1,5520000,114,2070.00,1.34,12,0.05,1.00,1549.00,5300,20240415,-60.94,1980,20241230,4.55,2080,-0.48,20250114,1995,3.76,20250102,5300,-60.94,20240415,1980,4.55,20241230,0.05,N,474660,100,5 억,,48800,N,N,0,N,00,N
20250228,141451,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,4820605,2342,4418.87,2065,2070,2055,2690,1450,2070,2058.33,0.88,0,-269,2076,2072,2071,2067,2066,2072,2067,6,620,100,1440,5,1,5520000,114,2065.00,1.33,12,0.04,1.00,1549.00,5300,20240415,-61.04,1980,20241230,4.29,2080,-0.72,20250114,1995,3.51,20250102,5300,-61.04,20240415,1980,4.29,20241230,0.05,N,474660,100,5 억,,48800,N,N,0,N,00,N
20250228,131443,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,4676055,2272,4286.79,2065,2070,2055,2690,1450,2070,2058.12,0.88,0,-269,2076,2072,2071,2067,2066,2072,2067,6,620,100,1440,5,1,5520000,114,2065.00,1.33,12,0.04,1.00,1549.00,5300,20240415,-61.04,1980,20241230,4.29,2080,-0.72,20250114,1995,3.51,20250102,5300,-61.04,20240415,1980,4.29,20241230,0.05,N,474660,100,5 억,,48800,N,N,0,N,00,N
20250228,121436,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-10,5,-0.48,4667795,2268,4279.25,2065,2070,2055,2690,1450,2070,2058.11,0.88,0,-269,2076,2072,2071,2067,2066,2072,2067,6,620,100,1440,5,1,5520000,114,2060.00,1.33,12,0.04,1.00,1549.00,5300,20240415,-61.13,1980,20241230,4.04,2080,-0.96,20250114,1995,3.26,20250102,5300,-61.13,20240415,1980,4.04,20241230,0.05,N,474660,100,5 억,,48800,N,N,0,N,00,N
20250228,111439,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-10,5,-0.48,4564795,2218,4184.91,2065,2070,2055,2690,1450,2070,2058.07,0.88,0,-269,2076,2072,2071,2067,2066,2072,2067,6,620,100,1440,5,1,5520000,114,2060.00,1.33,12,0.04,1.00,1549.00,5300,20240415,-61.13,1980,20241230,4.04,2080,-0.96,20250114,1995,3.26,20250102,5300,-61.13,20240415,1980,4.04,20241230,0.05,N,474660,100,5 억,,48800,N,N,0,N,00,N
20250228,101437,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,165205,80,150.94,2065,2070,2065,2690,1450,2070,2065.06,0.88,0,0,2076,2072,2071,2067,2066,2072,2067,6,620,100,1440,5,1,5520000,114,2065.00,1.33,12,0.00,1.00,1549.00,5300,20240415,-61.04,1980,20241230,4.29,2080,-0.72,20250114,1995,3.51,20250102,5300,-61.04,20240415,1980,4.29,20241230,0.05,N,474660,100,5 억,,48800,N,N,0,N,00,N
20250228,091445,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,0,0,0.00,0,0,0,2690,1450,2070,0.00,0.88,0,0,2076,2072,2071,2067,2066,2072,2067,6,620,100,1440,5,1,5520000,114,2070.00,1.34,12,0.00,1.00,1549.00,5300,20240415,-60.94,1980,20241230,4.55,2080,-0.48,20250114,1995,3.76,20250102,5300,-60.94,20240415,1980,4.55,20241230,0.05,N,474660,100,5 억,,48800,N,N,0,N,00,N
20250227,161426,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,109765,53,0.29,2075,2075,2070,2695,1455,2075,2071.04,0.88,0,19,2088,2081,2068,2061,2048,2085,2065,6,620,100,1450,5,1,5520000,114,2070.00,1.34,12,0.00,1.00,1549.00,5300,20240415,-60.94,1980,20241230,4.55,2080,-0.48,20250114,1995,3.76,20250102,5300,-60.94,20240415,1980,4.55,20241230,0.05,N,474660,100,5 억,,48800,N,N,0,N,00,N
20250227,151428,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,109765,53,0.29,2075,2075,2070,2695,1455,2075,2071.04,0.88,0,19,2088,2081,2068,2061,2048,2085,2065,6,620,100,1450,5,1,5520000,114,2070.00,1.34,12,0.00,1.00,1549.00,5300,20240415,-60.94,1980,20241230,4.55,2080,-0.48,20250114,1995,3.76,20250102,5300,-60.94,20240415,1980,4.55,20241230,0.05,N,474660,100,5 억,,48800,N,N,0,N,00,N
20250227,141430,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,31105,15,0.08,2075,2075,2070,2695,1455,2075,2073.67,0.88,0,4,2088,2081,2068,2061,2048,2085,2065,6,620,100,1450,5,1,5520000,115,2075.00,1.34,12,0.00,1.00,1549.00,5300,20240415,-60.85,1980,20241230,4.80,2080,-0.24,20250114,1995,4.01,20250102,5300,-60.85,20240415,1980,4.80,20241230,0.05,N,474660,100,5 억,,48800,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 161443 57 100.00 KOSDAQ 금융 N N N N N 2065 -5 5 -0.24 5582595 2711 5115.09 2065 2070 2055 2690 1450 2070 2059.24 0.88 0 -269 2076 2072 2071 2067 2066 2072 2067 6 620 100 1440 5 1 5520000 114 2065.00 1.33 12 0.05 1.00 1549.00 5300 20240415 -61.04 1980 20241230 4.29 2080 -0.72 20250114 1995 3.51 20250102 5300 -61.04 20240415 1980 4.29 20241230 0.05 N 474660 100 5 억 48800 N N 0 N 00 N
3 20250228 151450 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 5367835 2607 4918.87 2065 2070 2055 2690 1450 2070 2059.01 0.88 0 -269 2076 2072 2071 2067 2066 2072 2067 6 620 100 1440 5 1 5520000 114 2070.00 1.34 12 0.05 1.00 1549.00 5300 20240415 -60.94 1980 20241230 4.55 2080 -0.48 20250114 1995 3.76 20250102 5300 -60.94 20240415 1980 4.55 20241230 0.05 N 474660 100 5 억 48800 N N 0 N 00 N
4 20250228 141451 57 100.00 KOSDAQ 금융 N N N N N 2065 -5 5 -0.24 4820605 2342 4418.87 2065 2070 2055 2690 1450 2070 2058.33 0.88 0 -269 2076 2072 2071 2067 2066 2072 2067 6 620 100 1440 5 1 5520000 114 2065.00 1.33 12 0.04 1.00 1549.00 5300 20240415 -61.04 1980 20241230 4.29 2080 -0.72 20250114 1995 3.51 20250102 5300 -61.04 20240415 1980 4.29 20241230 0.05 N 474660 100 5 억 48800 N N 0 N 00 N
5 20250228 131443 57 100.00 KOSDAQ 금융 N N N N N 2065 -5 5 -0.24 4676055 2272 4286.79 2065 2070 2055 2690 1450 2070 2058.12 0.88 0 -269 2076 2072 2071 2067 2066 2072 2067 6 620 100 1440 5 1 5520000 114 2065.00 1.33 12 0.04 1.00 1549.00 5300 20240415 -61.04 1980 20241230 4.29 2080 -0.72 20250114 1995 3.51 20250102 5300 -61.04 20240415 1980 4.29 20241230 0.05 N 474660 100 5 억 48800 N N 0 N 00 N
6 20250228 121436 57 100.00 KOSDAQ 금융 N N N N N 2060 -10 5 -0.48 4667795 2268 4279.25 2065 2070 2055 2690 1450 2070 2058.11 0.88 0 -269 2076 2072 2071 2067 2066 2072 2067 6 620 100 1440 5 1 5520000 114 2060.00 1.33 12 0.04 1.00 1549.00 5300 20240415 -61.13 1980 20241230 4.04 2080 -0.96 20250114 1995 3.26 20250102 5300 -61.13 20240415 1980 4.04 20241230 0.05 N 474660 100 5 억 48800 N N 0 N 00 N
7 20250228 111439 57 100.00 KOSDAQ 금융 N N N N N 2060 -10 5 -0.48 4564795 2218 4184.91 2065 2070 2055 2690 1450 2070 2058.07 0.88 0 -269 2076 2072 2071 2067 2066 2072 2067 6 620 100 1440 5 1 5520000 114 2060.00 1.33 12 0.04 1.00 1549.00 5300 20240415 -61.13 1980 20241230 4.04 2080 -0.96 20250114 1995 3.26 20250102 5300 -61.13 20240415 1980 4.04 20241230 0.05 N 474660 100 5 억 48800 N N 0 N 00 N
8 20250228 101437 57 100.00 KOSDAQ 금융 N N N N N 2065 -5 5 -0.24 165205 80 150.94 2065 2070 2065 2690 1450 2070 2065.06 0.88 0 0 2076 2072 2071 2067 2066 2072 2067 6 620 100 1440 5 1 5520000 114 2065.00 1.33 12 0.00 1.00 1549.00 5300 20240415 -61.04 1980 20241230 4.29 2080 -0.72 20250114 1995 3.51 20250102 5300 -61.04 20240415 1980 4.29 20241230 0.05 N 474660 100 5 억 48800 N N 0 N 00 N
9 20250228 091445 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 0 0 0.00 0 0 0 2690 1450 2070 0.00 0.88 0 0 2076 2072 2071 2067 2066 2072 2067 6 620 100 1440 5 1 5520000 114 2070.00 1.34 12 0.00 1.00 1549.00 5300 20240415 -60.94 1980 20241230 4.55 2080 -0.48 20250114 1995 3.76 20250102 5300 -60.94 20240415 1980 4.55 20241230 0.05 N 474660 100 5 억 48800 N N 0 N 00 N
10 20250227 161426 57 100.00 KOSDAQ 금융 N N N N N 2070 -5 5 -0.24 109765 53 0.29 2075 2075 2070 2695 1455 2075 2071.04 0.88 0 19 2088 2081 2068 2061 2048 2085 2065 6 620 100 1450 5 1 5520000 114 2070.00 1.34 12 0.00 1.00 1549.00 5300 20240415 -60.94 1980 20241230 4.55 2080 -0.48 20250114 1995 3.76 20250102 5300 -60.94 20240415 1980 4.55 20241230 0.05 N 474660 100 5 억 48800 N N 0 N 00 N
11 20250227 151428 57 100.00 KOSDAQ 금융 N N N N N 2070 -5 5 -0.24 109765 53 0.29 2075 2075 2070 2695 1455 2075 2071.04 0.88 0 19 2088 2081 2068 2061 2048 2085 2065 6 620 100 1450 5 1 5520000 114 2070.00 1.34 12 0.00 1.00 1549.00 5300 20240415 -60.94 1980 20241230 4.55 2080 -0.48 20250114 1995 3.76 20250102 5300 -60.94 20240415 1980 4.55 20241230 0.05 N 474660 100 5 억 48800 N N 0 N 00 N
12 20250227 141430 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 31105 15 0.08 2075 2075 2070 2695 1455 2075 2073.67 0.88 0 4 2088 2081 2068 2061 2048 2085 2065 6 620 100 1450 5 1 5520000 115 2075.00 1.34 12 0.00 1.00 1549.00 5300 20240415 -60.85 1980 20241230 4.80 2080 -0.24 20250114 1995 4.01 20250102 5300 -60.85 20240415 1980 4.80 20241230 0.05 N 474660 100 5 억 48800 N N 0 N 00 N