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
475250/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,2100,5,2,0.24,3802030,1821,92.77,2090,2100,2080,2720,1470,2095,2087.88,0.21,0,228,2111,2102,2091,2082,2071,2105,2085,4,625,100,1460,5,1,3700000,78,0.00,0.00,12,0.05,0.00,0.00,5200,20240424,-59.62,2000,20241224,5.00,2120,-0.94,20250214,2025,3.70,20250102,5200,-59.62,20240424,2000,5.00,20241224,0.00,N,475250,100,3 억,,7599,N,N,0,N,00,N
20250228,151451,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,2942195,1411,71.88,2090,2095,2080,2720,1470,2095,2085.18,0.21,0,228,2111,2102,2091,2082,2071,2105,2085,4,625,100,1460,5,1,3700000,77,0.00,0.00,12,0.04,0.00,0.00,5200,20240424,-59.90,2000,20241224,4.25,2120,-1.65,20250214,2025,2.96,20250102,5200,-59.90,20240424,2000,4.25,20241224,0.00,N,475250,100,3 억,,7599,N,N,0,N,00,N
20250228,141452,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,2129845,1021,52.01,2090,2095,2080,2720,1470,2095,2086.04,0.21,0,228,2111,2102,2091,2082,2071,2105,2085,4,625,100,1460,5,1,3700000,77,0.00,0.00,12,0.03,0.00,0.00,5200,20240424,-59.90,2000,20241224,4.25,2120,-1.65,20250214,2025,2.96,20250102,5200,-59.90,20240424,2000,4.25,20241224,0.00,N,475250,100,3 억,,7599,N,N,0,N,00,N
20250228,131444,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,760000,364,18.54,2090,2095,2080,2720,1470,2095,2087.91,0.21,0,228,2111,2102,2091,2082,2071,2105,2085,4,625,100,1460,5,1,3700000,78,0.00,0.00,12,0.01,0.00,0.00,5200,20240424,-59.71,2000,20241224,4.75,2120,-1.18,20250214,2025,3.46,20250102,5200,-59.71,20240424,2000,4.75,20241224,0.00,N,475250,100,3 억,,7599,N,N,0,N,00,N
20250228,121437,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,757905,363,18.49,2090,2095,2080,2720,1470,2095,2087.89,0.21,0,228,2111,2102,2091,2082,2071,2105,2085,4,625,100,1460,5,1,3700000,77,0.00,0.00,12,0.01,0.00,0.00,5200,20240424,-59.90,2000,20241224,4.25,2120,-1.65,20250214,2025,2.96,20250102,5200,-59.90,20240424,2000,4.25,20241224,0.00,N,475250,100,3 억,,7599,N,N,0,N,00,N
20250228,111441,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,570255,273,13.91,2090,2095,2080,2720,1470,2095,2088.85,0.21,0,228,2111,2102,2091,2082,2071,2105,2085,4,625,100,1460,5,1,3700000,77,0.00,0.00,12,0.01,0.00,0.00,5200,20240424,-59.90,2000,20241224,4.25,2120,-1.65,20250214,2025,2.96,20250102,5200,-59.90,20240424,2000,4.25,20241224,0.00,N,475250,100,3 억,,7599,N,N,0,N,00,N
20250228,101439,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,206920,99,5.04,2090,2095,2090,2720,1470,2095,2090.10,0.21,0,97,2111,2102,2091,2082,2071,2105,2085,4,625,100,1460,5,1,3700000,77,0.00,0.00,12,0.00,0.00,0.00,5200,20240424,-59.81,2000,20241224,4.50,2120,-1.42,20250214,2025,3.21,20250102,5200,-59.81,20240424,2000,4.50,20241224,0.00,N,475250,100,3 억,,7599,N,N,0,N,00,N
20250228,091446,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.21,0,0,2111,2102,2091,2082,2071,2105,2085,4,625,100,1460,5,1,3700000,78,0.00,0.00,12,0.00,0.00,0.00,5200,20240424,-59.71,2000,20241224,4.75,2120,-1.18,20250214,2025,3.46,20250102,5200,-59.71,20240424,2000,4.75,20241224,0.00,N,475250,100,3 억,,7599,N,N,0,N,00,N
20250227,161427,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,4101430,1963,202.79,2095,2100,2080,2730,1470,2100,2089.37,0.21,0,259,2110,2105,2095,2090,2080,2107,2092,4,630,100,1470,5,1,3700000,78,0.00,0.00,12,0.05,0.00,0.00,5200,20240424,-59.71,2000,20241224,4.75,2120,-1.18,20250214,2025,3.46,20250102,5200,-59.71,20240424,2000,4.75,20241224,0.00,N,475250,100,3 억,,7617,N,N,0,N,00,N
20250227,151429,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,4099335,1962,202.69,2095,2100,2080,2730,1470,2100,2089.37,0.21,0,259,2110,2105,2095,2090,2080,2107,2092,4,630,100,1470,5,1,3700000,78,0.00,0.00,12,0.05,0.00,0.00,5200,20240424,-59.62,2000,20241224,5.00,2120,-0.94,20250214,2025,3.70,20250102,5200,-59.62,20240424,2000,5.00,20241224,0.00,N,475250,100,3 억,,7617,N,N,0,N,00,N
20250227,141431,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,4099335,1962,202.69,2095,2100,2080,2730,1470,2100,2089.37,0.21,0,259,2110,2105,2095,2090,2080,2107,2092,4,630,100,1470,5,1,3700000,78,0.00,0.00,12,0.05,0.00,0.00,5200,20240424,-59.62,2000,20241224,5.00,2120,-0.94,20250214,2025,3.70,20250102,5200,-59.62,20240424,2000,5.00,20241224,0.00,N,475250,100,3 억,,7617,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 2100 5 2 0.24 3802030 1821 92.77 2090 2100 2080 2720 1470 2095 2087.88 0.21 0 228 2111 2102 2091 2082 2071 2105 2085 4 625 100 1460 5 1 3700000 78 0.00 0.00 12 0.05 0.00 0.00 5200 20240424 -59.62 2000 20241224 5.00 2120 -0.94 20250214 2025 3.70 20250102 5200 -59.62 20240424 2000 5.00 20241224 0.00 N 475250 100 3 억 7599 N N 0 N 00 N
3 20250228 151451 57 100.00 KOSDAQ 금융 N N N N N 2085 -10 5 -0.48 2942195 1411 71.88 2090 2095 2080 2720 1470 2095 2085.18 0.21 0 228 2111 2102 2091 2082 2071 2105 2085 4 625 100 1460 5 1 3700000 77 0.00 0.00 12 0.04 0.00 0.00 5200 20240424 -59.90 2000 20241224 4.25 2120 -1.65 20250214 2025 2.96 20250102 5200 -59.90 20240424 2000 4.25 20241224 0.00 N 475250 100 3 억 7599 N N 0 N 00 N
4 20250228 141452 57 100.00 KOSDAQ 금융 N N N N N 2085 -10 5 -0.48 2129845 1021 52.01 2090 2095 2080 2720 1470 2095 2086.04 0.21 0 228 2111 2102 2091 2082 2071 2105 2085 4 625 100 1460 5 1 3700000 77 0.00 0.00 12 0.03 0.00 0.00 5200 20240424 -59.90 2000 20241224 4.25 2120 -1.65 20250214 2025 2.96 20250102 5200 -59.90 20240424 2000 4.25 20241224 0.00 N 475250 100 3 억 7599 N N 0 N 00 N
5 20250228 131444 57 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 760000 364 18.54 2090 2095 2080 2720 1470 2095 2087.91 0.21 0 228 2111 2102 2091 2082 2071 2105 2085 4 625 100 1460 5 1 3700000 78 0.00 0.00 12 0.01 0.00 0.00 5200 20240424 -59.71 2000 20241224 4.75 2120 -1.18 20250214 2025 3.46 20250102 5200 -59.71 20240424 2000 4.75 20241224 0.00 N 475250 100 3 억 7599 N N 0 N 00 N
6 20250228 121437 57 100.00 KOSDAQ 금융 N N N N N 2085 -10 5 -0.48 757905 363 18.49 2090 2095 2080 2720 1470 2095 2087.89 0.21 0 228 2111 2102 2091 2082 2071 2105 2085 4 625 100 1460 5 1 3700000 77 0.00 0.00 12 0.01 0.00 0.00 5200 20240424 -59.90 2000 20241224 4.25 2120 -1.65 20250214 2025 2.96 20250102 5200 -59.90 20240424 2000 4.25 20241224 0.00 N 475250 100 3 억 7599 N N 0 N 00 N
7 20250228 111441 57 100.00 KOSDAQ 금융 N N N N N 2085 -10 5 -0.48 570255 273 13.91 2090 2095 2080 2720 1470 2095 2088.85 0.21 0 228 2111 2102 2091 2082 2071 2105 2085 4 625 100 1460 5 1 3700000 77 0.00 0.00 12 0.01 0.00 0.00 5200 20240424 -59.90 2000 20241224 4.25 2120 -1.65 20250214 2025 2.96 20250102 5200 -59.90 20240424 2000 4.25 20241224 0.00 N 475250 100 3 억 7599 N N 0 N 00 N
8 20250228 101439 57 100.00 KOSDAQ 금융 N N N N N 2090 -5 5 -0.24 206920 99 5.04 2090 2095 2090 2720 1470 2095 2090.10 0.21 0 97 2111 2102 2091 2082 2071 2105 2085 4 625 100 1460 5 1 3700000 77 0.00 0.00 12 0.00 0.00 0.00 5200 20240424 -59.81 2000 20241224 4.50 2120 -1.42 20250214 2025 3.21 20250102 5200 -59.81 20240424 2000 4.50 20241224 0.00 N 475250 100 3 억 7599 N N 0 N 00 N
9 20250228 091446 57 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2720 1470 2095 0.00 0.21 0 0 2111 2102 2091 2082 2071 2105 2085 4 625 100 1460 5 1 3700000 78 0.00 0.00 12 0.00 0.00 0.00 5200 20240424 -59.71 2000 20241224 4.75 2120 -1.18 20250214 2025 3.46 20250102 5200 -59.71 20240424 2000 4.75 20241224 0.00 N 475250 100 3 억 7599 N N 0 N 00 N
10 20250227 161427 57 100.00 KOSDAQ 금융 N N N N N 2095 -5 5 -0.24 4101430 1963 202.79 2095 2100 2080 2730 1470 2100 2089.37 0.21 0 259 2110 2105 2095 2090 2080 2107 2092 4 630 100 1470 5 1 3700000 78 0.00 0.00 12 0.05 0.00 0.00 5200 20240424 -59.71 2000 20241224 4.75 2120 -1.18 20250214 2025 3.46 20250102 5200 -59.71 20240424 2000 4.75 20241224 0.00 N 475250 100 3 억 7617 N N 0 N 00 N
11 20250227 151429 57 100.00 KOSDAQ 금융 N N N N N 2100 0 3 0.00 4099335 1962 202.69 2095 2100 2080 2730 1470 2100 2089.37 0.21 0 259 2110 2105 2095 2090 2080 2107 2092 4 630 100 1470 5 1 3700000 78 0.00 0.00 12 0.05 0.00 0.00 5200 20240424 -59.62 2000 20241224 5.00 2120 -0.94 20250214 2025 3.70 20250102 5200 -59.62 20240424 2000 5.00 20241224 0.00 N 475250 100 3 억 7617 N N 0 N 00 N
12 20250227 141431 57 100.00 KOSDAQ 금융 N N N N N 2100 0 3 0.00 4099335 1962 202.69 2095 2100 2080 2730 1470 2100 2089.37 0.21 0 259 2110 2105 2095 2090 2080 2107 2092 4 630 100 1470 5 1 3700000 78 0.00 0.00 12 0.05 0.00 0.00 5200 20240424 -59.62 2000 20241224 5.00 2120 -0.94 20250214 2025 3.70 20250102 5200 -59.62 20240424 2000 5.00 20241224 0.00 N 475250 100 3 억 7617 N N 0 N 00 N