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
293580/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
20250228,161203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1198,12,2,1.01,4543236455,3747334,503.25,1174,1248,1167,1541,831,1186,1212.43,0.50,0,-62965,1223,1204,1192,1173,1161,1198,1167,479,355,500,750,1,1,94929950,1137,59.90,1.20,12,3.95,20.00,999.00,1529,20241216,-21.65,860,20241203,39.30,1475,-18.78,20250107,1060,13.02,20250210,1529,-21.65,20241216,860,39.30,20241203,6.35,N,293580,500,478 억,,473660,N,N,0,N,00,N
20250228,151208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1204,18,2,1.52,4166429523,3432352,460.95,1174,1248,1167,1541,831,1186,1213.87,0.50,0,-102159,1223,1204,1192,1173,1161,1198,1167,479,355,500,750,1,1,94929950,1143,60.20,1.21,12,3.62,20.00,999.00,1529,20241216,-21.26,860,20241203,40.00,1475,-18.37,20250107,1060,13.58,20250210,1529,-21.26,20241216,860,40.00,20241203,6.35,N,293580,500,478 억,,473660,N,N,0,N,00,N
20250228,141210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1216,30,2,2.53,2029698382,1684637,226.24,1174,1228,1167,1541,831,1186,1204.83,0.50,0,-12243,1223,1204,1192,1173,1161,1198,1167,479,355,500,750,1,1,94929950,1154,60.80,1.22,12,1.77,20.00,999.00,1529,20241216,-20.47,860,20241203,41.40,1475,-17.56,20250107,1060,14.72,20250210,1529,-20.47,20241216,860,41.40,20241203,6.35,N,293580,500,478 억,,473660,N,N,0,N,00,N
20250228,131202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1203,17,2,1.43,1107090617,925836,124.34,1174,1217,1167,1541,831,1186,1195.77,0.50,0,-22924,1223,1204,1192,1173,1161,1198,1167,479,355,500,750,1,1,94929950,1142,60.15,1.20,12,0.98,20.00,999.00,1529,20241216,-21.32,860,20241203,39.88,1475,-18.44,20250107,1060,13.49,20250210,1529,-21.32,20241216,860,39.88,20241203,6.35,N,293580,500,478 억,,473660,N,N,0,N,00,N
20250228,121157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1187,1,2,0.08,581545752,489024,65.67,1174,1213,1167,1541,831,1186,1189.20,0.50,0,16213,1223,1204,1192,1173,1161,1198,1167,479,355,500,750,1,1,94929950,1127,59.35,1.19,12,0.52,20.00,999.00,1529,20241216,-22.37,860,20241203,38.02,1475,-19.53,20250107,1060,11.98,20250210,1529,-22.37,20241216,860,38.02,20241203,6.35,N,293580,500,478 억,,473660,N,N,0,N,00,N
20250228,111201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1190,4,2,0.34,476009957,400096,53.73,1174,1213,1167,1541,831,1186,1189.74,0.50,0,3086,1223,1204,1192,1173,1161,1198,1167,479,355,500,750,1,1,94929950,1130,59.50,1.19,12,0.42,20.00,999.00,1529,20241216,-22.17,860,20241203,38.37,1475,-19.32,20250107,1060,12.26,20250210,1529,-22.17,20241216,860,38.37,20241203,6.35,N,293580,500,478 억,,473660,N,N,0,N,00,N
20250228,101200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1191,5,2,0.42,235683635,199815,26.83,1174,1198,1167,1541,831,1186,1179.51,0.50,0,37739,1223,1204,1192,1173,1161,1198,1167,479,355,500,750,1,1,94929950,1131,59.55,1.19,12,0.21,20.00,999.00,1529,20241216,-22.11,860,20241203,38.49,1475,-19.25,20250107,1060,12.36,20250210,1529,-22.11,20241216,860,38.49,20241203,6.35,N,293580,500,478 억,,473660,N,N,0,N,00,N
20250228,091204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1188,2,2,0.17,115343983,98201,13.19,1174,1189,1167,1541,831,1186,1174.57,0.50,0,43187,1223,1204,1192,1173,1161,1198,1167,479,355,500,750,1,1,94929950,1128,59.40,1.19,12,0.10,20.00,999.00,1529,20241216,-22.30,860,20241203,38.14,1475,-19.46,20250107,1060,12.08,20250210,1529,-22.30,20241216,860,38.14,20241203,6.35,N,293580,500,478 억,,473660,N,N,0,N,00,N
20250227,161150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1186,-10,5,-0.84,873496077,732111,119.67,1190,1211,1180,1554,838,1196,1193.12,0.47,0,35241,1220,1207,1201,1188,1182,1205,1186,479,358,500,760,1,1,94929950,1126,59.30,1.19,12,0.77,20.00,999.00,1529,20241216,-22.43,860,20241203,37.91,1475,-19.59,20250107,1060,11.89,20250210,1529,-22.43,20241216,860,37.91,20241203,6.31,N,293580,500,478 억,,443515,N,N,0,N,00,N
20250227,151151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1191,-5,5,-0.42,824479944,690796,112.92,1190,1211,1180,1554,838,1196,1193.52,0.47,0,32465,1220,1207,1201,1188,1182,1205,1186,479,358,500,760,1,1,94929950,1131,59.55,1.19,12,0.73,20.00,999.00,1529,20241216,-22.11,860,20241203,38.49,1475,-19.25,20250107,1060,12.36,20250210,1529,-22.11,20241216,860,38.49,20241203,6.31,N,293580,500,478 억,,443515,N,N,0,N,00,N
20250227,141153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1202,6,2,0.50,572194495,478484,78.22,1190,1211,1182,1554,838,1196,1195.85,0.47,0,17664,1220,1207,1201,1188,1182,1205,1186,479,358,500,760,1,1,94929950,1141,60.10,1.20,12,0.50,20.00,999.00,1529,20241216,-21.39,860,20241203,39.77,1475,-18.51,20250107,1060,13.40,20250210,1529,-21.39,20241216,860,39.77,20241203,6.31,N,293580,500,478 억,,443515,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 161203 57 100.00 KOSDAQ 금융 N N N N N 1198 12 2 1.01 4543236455 3747334 503.25 1174 1248 1167 1541 831 1186 1212.43 0.50 0 -62965 1223 1204 1192 1173 1161 1198 1167 479 355 500 750 1 1 94929950 1137 59.90 1.20 12 3.95 20.00 999.00 1529 20241216 -21.65 860 20241203 39.30 1475 -18.78 20250107 1060 13.02 20250210 1529 -21.65 20241216 860 39.30 20241203 6.35 N 293580 500 478 억 473660 N N 0 N 00 N
3 20250228 151208 57 100.00 KOSDAQ 금융 N N N N N 1204 18 2 1.52 4166429523 3432352 460.95 1174 1248 1167 1541 831 1186 1213.87 0.50 0 -102159 1223 1204 1192 1173 1161 1198 1167 479 355 500 750 1 1 94929950 1143 60.20 1.21 12 3.62 20.00 999.00 1529 20241216 -21.26 860 20241203 40.00 1475 -18.37 20250107 1060 13.58 20250210 1529 -21.26 20241216 860 40.00 20241203 6.35 N 293580 500 478 억 473660 N N 0 N 00 N
4 20250228 141210 57 100.00 KOSDAQ 금융 N N N N N 1216 30 2 2.53 2029698382 1684637 226.24 1174 1228 1167 1541 831 1186 1204.83 0.50 0 -12243 1223 1204 1192 1173 1161 1198 1167 479 355 500 750 1 1 94929950 1154 60.80 1.22 12 1.77 20.00 999.00 1529 20241216 -20.47 860 20241203 41.40 1475 -17.56 20250107 1060 14.72 20250210 1529 -20.47 20241216 860 41.40 20241203 6.35 N 293580 500 478 억 473660 N N 0 N 00 N
5 20250228 131202 57 100.00 KOSDAQ 금융 N N N N N 1203 17 2 1.43 1107090617 925836 124.34 1174 1217 1167 1541 831 1186 1195.77 0.50 0 -22924 1223 1204 1192 1173 1161 1198 1167 479 355 500 750 1 1 94929950 1142 60.15 1.20 12 0.98 20.00 999.00 1529 20241216 -21.32 860 20241203 39.88 1475 -18.44 20250107 1060 13.49 20250210 1529 -21.32 20241216 860 39.88 20241203 6.35 N 293580 500 478 억 473660 N N 0 N 00 N
6 20250228 121157 57 100.00 KOSDAQ 금융 N N N N N 1187 1 2 0.08 581545752 489024 65.67 1174 1213 1167 1541 831 1186 1189.20 0.50 0 16213 1223 1204 1192 1173 1161 1198 1167 479 355 500 750 1 1 94929950 1127 59.35 1.19 12 0.52 20.00 999.00 1529 20241216 -22.37 860 20241203 38.02 1475 -19.53 20250107 1060 11.98 20250210 1529 -22.37 20241216 860 38.02 20241203 6.35 N 293580 500 478 억 473660 N N 0 N 00 N
7 20250228 111201 57 100.00 KOSDAQ 금융 N N N N N 1190 4 2 0.34 476009957 400096 53.73 1174 1213 1167 1541 831 1186 1189.74 0.50 0 3086 1223 1204 1192 1173 1161 1198 1167 479 355 500 750 1 1 94929950 1130 59.50 1.19 12 0.42 20.00 999.00 1529 20241216 -22.17 860 20241203 38.37 1475 -19.32 20250107 1060 12.26 20250210 1529 -22.17 20241216 860 38.37 20241203 6.35 N 293580 500 478 억 473660 N N 0 N 00 N
8 20250228 101200 57 100.00 KOSDAQ 금융 N N N N N 1191 5 2 0.42 235683635 199815 26.83 1174 1198 1167 1541 831 1186 1179.51 0.50 0 37739 1223 1204 1192 1173 1161 1198 1167 479 355 500 750 1 1 94929950 1131 59.55 1.19 12 0.21 20.00 999.00 1529 20241216 -22.11 860 20241203 38.49 1475 -19.25 20250107 1060 12.36 20250210 1529 -22.11 20241216 860 38.49 20241203 6.35 N 293580 500 478 억 473660 N N 0 N 00 N
9 20250228 091204 57 100.00 KOSDAQ 금융 N N N N N 1188 2 2 0.17 115343983 98201 13.19 1174 1189 1167 1541 831 1186 1174.57 0.50 0 43187 1223 1204 1192 1173 1161 1198 1167 479 355 500 750 1 1 94929950 1128 59.40 1.19 12 0.10 20.00 999.00 1529 20241216 -22.30 860 20241203 38.14 1475 -19.46 20250107 1060 12.08 20250210 1529 -22.30 20241216 860 38.14 20241203 6.35 N 293580 500 478 억 473660 N N 0 N 00 N
10 20250227 161150 57 100.00 KOSDAQ 금융 N N N N N 1186 -10 5 -0.84 873496077 732111 119.67 1190 1211 1180 1554 838 1196 1193.12 0.47 0 35241 1220 1207 1201 1188 1182 1205 1186 479 358 500 760 1 1 94929950 1126 59.30 1.19 12 0.77 20.00 999.00 1529 20241216 -22.43 860 20241203 37.91 1475 -19.59 20250107 1060 11.89 20250210 1529 -22.43 20241216 860 37.91 20241203 6.31 N 293580 500 478 억 443515 N N 0 N 00 N
11 20250227 151151 57 100.00 KOSDAQ 금융 N N N N N 1191 -5 5 -0.42 824479944 690796 112.92 1190 1211 1180 1554 838 1196 1193.52 0.47 0 32465 1220 1207 1201 1188 1182 1205 1186 479 358 500 760 1 1 94929950 1131 59.55 1.19 12 0.73 20.00 999.00 1529 20241216 -22.11 860 20241203 38.49 1475 -19.25 20250107 1060 12.36 20250210 1529 -22.11 20241216 860 38.49 20241203 6.31 N 293580 500 478 억 443515 N N 0 N 00 N
12 20250227 141153 57 100.00 KOSDAQ 금융 N N N N N 1202 6 2 0.50 572194495 478484 78.22 1190 1211 1182 1554 838 1196 1195.85 0.47 0 17664 1220 1207 1201 1188 1182 1205 1186 479 358 500 760 1 1 94929950 1141 60.10 1.20 12 0.50 20.00 999.00 1529 20241216 -21.39 860 20241203 39.77 1475 -18.51 20250107 1060 13.40 20250210 1529 -21.39 20241216 860 39.77 20241203 6.31 N 293580 500 478 억 443515 N N 0 N 00 N