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
475240/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
20250228,161444,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,1780815,839,154.51,2115,2160,2115,2775,1495,2135,2122.54,1.68,0,0,2181,2157,2136,2112,2091,2170,2125,3,640,100,1530,5,1,3200000,68,0.00,0.00,12,0.03,0.00,0.00,7030,20240327,-69.56,2045,20241204,4.65,2170,-1.38,20250224,2070,3.38,20250120,7030,-69.56,20240327,2045,4.65,20241204,0.00,N,475240,100,3 억,,53673,N,N,0,N,00,N
20250228,151451,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,1393475,658,121.18,2115,2160,2115,2775,1495,2135,2117.74,1.68,0,0,2181,2157,2136,2112,2091,2170,2125,3,640,100,1530,5,1,3200000,68,0.00,0.00,12,0.02,0.00,0.00,7030,20240327,-69.56,2045,20241204,4.65,2170,-1.38,20250224,2070,3.38,20250120,7030,-69.56,20240327,2045,4.65,20241204,0.00,N,475240,100,3 억,,53673,N,N,0,N,00,N
20250228,141452,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,1393475,658,121.18,2115,2160,2115,2775,1495,2135,2117.74,1.68,0,0,2181,2157,2136,2112,2091,2170,2125,3,640,100,1530,5,1,3200000,68,0.00,0.00,12,0.02,0.00,0.00,7030,20240327,-69.56,2045,20241204,4.65,2170,-1.38,20250224,2070,3.38,20250120,7030,-69.56,20240327,2045,4.65,20241204,0.00,N,475240,100,3 억,,53673,N,N,0,N,00,N
20250228,131444,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,1393475,658,121.18,2115,2160,2115,2775,1495,2135,2117.74,1.68,0,0,2181,2157,2136,2112,2091,2170,2125,3,640,100,1530,5,1,3200000,68,0.00,0.00,12,0.02,0.00,0.00,7030,20240327,-69.56,2045,20241204,4.65,2170,-1.38,20250224,2070,3.38,20250120,7030,-69.56,20240327,2045,4.65,20241204,0.00,N,475240,100,3 억,,53673,N,N,0,N,00,N
20250228,121437,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,1387085,655,120.63,2115,2160,2115,2775,1495,2135,2117.69,1.68,0,0,2181,2157,2136,2112,2091,2170,2125,3,640,100,1530,5,1,3200000,68,0.00,0.00,12,0.02,0.00,0.00,7030,20240327,-69.56,2045,20241204,4.65,2170,-1.38,20250224,2070,3.38,20250120,7030,-69.56,20240327,2045,4.65,20241204,0.00,N,475240,100,3 억,,53673,N,N,0,N,00,N
20250228,111440,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,15,2,0.70,1372105,648,119.34,2115,2160,2115,2775,1495,2135,2117.45,1.68,0,0,2181,2157,2136,2112,2091,2170,2125,3,640,100,1530,5,1,3200000,69,0.00,0.00,12,0.02,0.00,0.00,7030,20240327,-69.42,2045,20241204,5.13,2170,-0.92,20250224,2070,3.86,20250120,7030,-69.42,20240327,2045,5.13,20241204,0.00,N,475240,100,3 억,,53673,N,N,0,N,00,N
20250228,101438,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,20,2,0.94,8545,4,0.74,2115,2160,2115,2775,1495,2135,2136.25,1.68,0,0,2181,2157,2136,2112,2091,2170,2125,3,640,100,1530,5,1,3200000,69,0.00,0.00,12,0.00,0.00,0.00,7030,20240327,-69.35,2045,20241204,5.38,2170,-0.69,20250224,2070,4.11,20250120,7030,-69.35,20240327,2045,5.38,20241204,0.00,N,475240,100,3 억,,53673,N,N,0,N,00,N
20250228,091446,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,25,2,1.17,6390,3,0.55,2115,2160,2115,2775,1495,2135,2130.00,1.68,0,0,2181,2157,2136,2112,2091,2170,2125,3,640,100,1530,5,1,3200000,69,0.00,0.00,12,0.00,0.00,0.00,7030,20240327,-69.27,2045,20241204,5.62,2170,-0.46,20250224,2070,4.35,20250120,7030,-69.27,20240327,2045,5.62,20241204,0.00,N,475240,100,3 억,,53673,N,N,0,N,00,N
20250227,161427,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-25,5,-1.16,1152040,543,1086.00,2115,2160,2115,2805,1515,2160,2121.62,1.68,0,-25,2163,2161,2158,2156,2153,2162,2157,3,645,100,1550,5,1,3200000,68,0.00,0.00,12,0.02,0.00,0.00,7030,20240327,-69.63,2045,20241204,4.40,2170,-1.61,20250224,2070,3.14,20250120,7030,-69.63,20240327,2045,4.40,20241204,0.00,N,475240,100,3 억,,53698,N,N,0,N,00,N
20250227,151429,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-20,5,-0.93,985510,465,930.00,2115,2160,2115,2805,1515,2160,2119.38,1.68,0,-5,2163,2161,2158,2156,2153,2162,2157,3,645,100,1550,5,1,3200000,68,0.00,0.00,12,0.01,0.00,0.00,7030,20240327,-69.56,2045,20241204,4.65,2170,-1.38,20250224,2070,3.38,20250120,7030,-69.56,20240327,2045,4.65,20241204,0.00,N,475240,100,3 억,,53698,N,N,0,N,00,N
20250227,141431,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-40,5,-1.85,972670,459,918.00,2115,2160,2115,2805,1515,2160,2119.11,1.68,0,-5,2163,2161,2158,2156,2153,2162,2157,3,645,100,1550,5,1,3200000,68,0.00,0.00,12,0.01,0.00,0.00,7030,20240327,-69.84,2045,20241204,3.67,2170,-2.30,20250224,2070,2.42,20250120,7030,-69.84,20240327,2045,3.67,20241204,0.00,N,475240,100,3 억,,53698,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 161444 57 100.00 KOSDAQ 금융 N N N N N 2140 5 2 0.23 1780815 839 154.51 2115 2160 2115 2775 1495 2135 2122.54 1.68 0 0 2181 2157 2136 2112 2091 2170 2125 3 640 100 1530 5 1 3200000 68 0.00 0.00 12 0.03 0.00 0.00 7030 20240327 -69.56 2045 20241204 4.65 2170 -1.38 20250224 2070 3.38 20250120 7030 -69.56 20240327 2045 4.65 20241204 0.00 N 475240 100 3 억 53673 N N 0 N 00 N
3 20250228 151451 57 100.00 KOSDAQ 금융 N N N N N 2140 5 2 0.23 1393475 658 121.18 2115 2160 2115 2775 1495 2135 2117.74 1.68 0 0 2181 2157 2136 2112 2091 2170 2125 3 640 100 1530 5 1 3200000 68 0.00 0.00 12 0.02 0.00 0.00 7030 20240327 -69.56 2045 20241204 4.65 2170 -1.38 20250224 2070 3.38 20250120 7030 -69.56 20240327 2045 4.65 20241204 0.00 N 475240 100 3 억 53673 N N 0 N 00 N
4 20250228 141452 57 100.00 KOSDAQ 금융 N N N N N 2140 5 2 0.23 1393475 658 121.18 2115 2160 2115 2775 1495 2135 2117.74 1.68 0 0 2181 2157 2136 2112 2091 2170 2125 3 640 100 1530 5 1 3200000 68 0.00 0.00 12 0.02 0.00 0.00 7030 20240327 -69.56 2045 20241204 4.65 2170 -1.38 20250224 2070 3.38 20250120 7030 -69.56 20240327 2045 4.65 20241204 0.00 N 475240 100 3 억 53673 N N 0 N 00 N
5 20250228 131444 57 100.00 KOSDAQ 금융 N N N N N 2140 5 2 0.23 1393475 658 121.18 2115 2160 2115 2775 1495 2135 2117.74 1.68 0 0 2181 2157 2136 2112 2091 2170 2125 3 640 100 1530 5 1 3200000 68 0.00 0.00 12 0.02 0.00 0.00 7030 20240327 -69.56 2045 20241204 4.65 2170 -1.38 20250224 2070 3.38 20250120 7030 -69.56 20240327 2045 4.65 20241204 0.00 N 475240 100 3 억 53673 N N 0 N 00 N
6 20250228 121437 57 100.00 KOSDAQ 금융 N N N N N 2140 5 2 0.23 1387085 655 120.63 2115 2160 2115 2775 1495 2135 2117.69 1.68 0 0 2181 2157 2136 2112 2091 2170 2125 3 640 100 1530 5 1 3200000 68 0.00 0.00 12 0.02 0.00 0.00 7030 20240327 -69.56 2045 20241204 4.65 2170 -1.38 20250224 2070 3.38 20250120 7030 -69.56 20240327 2045 4.65 20241204 0.00 N 475240 100 3 억 53673 N N 0 N 00 N
7 20250228 111440 57 100.00 KOSDAQ 금융 N N N N N 2150 15 2 0.70 1372105 648 119.34 2115 2160 2115 2775 1495 2135 2117.45 1.68 0 0 2181 2157 2136 2112 2091 2170 2125 3 640 100 1530 5 1 3200000 69 0.00 0.00 12 0.02 0.00 0.00 7030 20240327 -69.42 2045 20241204 5.13 2170 -0.92 20250224 2070 3.86 20250120 7030 -69.42 20240327 2045 5.13 20241204 0.00 N 475240 100 3 억 53673 N N 0 N 00 N
8 20250228 101438 57 100.00 KOSDAQ 금융 N N N N N 2155 20 2 0.94 8545 4 0.74 2115 2160 2115 2775 1495 2135 2136.25 1.68 0 0 2181 2157 2136 2112 2091 2170 2125 3 640 100 1530 5 1 3200000 69 0.00 0.00 12 0.00 0.00 0.00 7030 20240327 -69.35 2045 20241204 5.38 2170 -0.69 20250224 2070 4.11 20250120 7030 -69.35 20240327 2045 5.38 20241204 0.00 N 475240 100 3 억 53673 N N 0 N 00 N
9 20250228 091446 57 100.00 KOSDAQ 금융 N N N N N 2160 25 2 1.17 6390 3 0.55 2115 2160 2115 2775 1495 2135 2130.00 1.68 0 0 2181 2157 2136 2112 2091 2170 2125 3 640 100 1530 5 1 3200000 69 0.00 0.00 12 0.00 0.00 0.00 7030 20240327 -69.27 2045 20241204 5.62 2170 -0.46 20250224 2070 4.35 20250120 7030 -69.27 20240327 2045 5.62 20241204 0.00 N 475240 100 3 억 53673 N N 0 N 00 N
10 20250227 161427 57 100.00 KOSDAQ 금융 N N N N N 2135 -25 5 -1.16 1152040 543 1086.00 2115 2160 2115 2805 1515 2160 2121.62 1.68 0 -25 2163 2161 2158 2156 2153 2162 2157 3 645 100 1550 5 1 3200000 68 0.00 0.00 12 0.02 0.00 0.00 7030 20240327 -69.63 2045 20241204 4.40 2170 -1.61 20250224 2070 3.14 20250120 7030 -69.63 20240327 2045 4.40 20241204 0.00 N 475240 100 3 억 53698 N N 0 N 00 N
11 20250227 151429 57 100.00 KOSDAQ 금융 N N N N N 2140 -20 5 -0.93 985510 465 930.00 2115 2160 2115 2805 1515 2160 2119.38 1.68 0 -5 2163 2161 2158 2156 2153 2162 2157 3 645 100 1550 5 1 3200000 68 0.00 0.00 12 0.01 0.00 0.00 7030 20240327 -69.56 2045 20241204 4.65 2170 -1.38 20250224 2070 3.38 20250120 7030 -69.56 20240327 2045 4.65 20241204 0.00 N 475240 100 3 억 53698 N N 0 N 00 N
12 20250227 141431 57 100.00 KOSDAQ 금융 N N N N N 2120 -40 5 -1.85 972670 459 918.00 2115 2160 2115 2805 1515 2160 2119.11 1.68 0 -5 2163 2161 2158 2156 2153 2162 2157 3 645 100 1550 5 1 3200000 68 0.00 0.00 12 0.01 0.00 0.00 7030 20240327 -69.84 2045 20241204 3.67 2170 -2.30 20250224 2070 2.42 20250120 7030 -69.84 20240327 2045 3.67 20241204 0.00 N 475240 100 3 억 53698 N N 0 N 00 N