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
439250/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
20250228,161401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10530,0,3,0.00,23628080,2242,7.18,10570,10570,10530,13680,7380,10530,10538.84,0.03,0,-6,10583,10556,10543,10516,10503,10550,10510,18,3150,500,7790,10,1,3502000,369,42.29,1.10,12,0.06,249.00,9580.00,10600,20250224,-0.66,9830,20240219,7.12,10600,-0.66,20250224,10360,1.64,20250102,10600,-0.66,20250224,9860,6.80,20240228,0.00,N,439250,500,17 억,,1102,N,N,0,N,00,N
20250228,151407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10550,20,2,0.19,22290770,2115,6.77,10570,10570,10530,13680,7380,10530,10539.37,0.03,0,120,10583,10556,10543,10516,10503,10550,10510,18,3150,500,7790,10,1,3502000,369,42.37,1.10,12,0.06,249.00,9580.00,10600,20250224,-0.47,9830,20240219,7.32,10600,-0.47,20250224,10360,1.83,20250102,10600,-0.47,20250224,9860,7.00,20240228,0.00,N,439250,500,17 억,,1102,N,N,0,N,00,N
20250228,141408,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10530,0,3,0.00,15960770,1515,4.85,10570,10570,10530,13680,7380,10530,10535.16,0.03,0,0,10583,10556,10543,10516,10503,10550,10510,18,3150,500,7790,10,1,3502000,369,42.29,1.10,12,0.04,249.00,9580.00,10600,20250224,-0.66,9830,20240219,7.12,10600,-0.66,20250224,10360,1.64,20250102,10600,-0.66,20250224,9860,6.80,20240228,0.00,N,439250,500,17 억,,1102,N,N,0,N,00,N
20250228,131359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10540,10,2,0.09,14021480,1331,4.26,10570,10570,10530,13680,7380,10530,10534.55,0.03,0,0,10583,10556,10543,10516,10503,10550,10510,18,3150,500,7790,10,1,3502000,369,42.33,1.10,12,0.04,249.00,9580.00,10600,20250224,-0.57,9830,20240219,7.22,10600,-0.57,20250224,10360,1.74,20250102,10600,-0.57,20250224,9860,6.90,20240228,0.00,N,439250,500,17 억,,1102,N,N,0,N,00,N
20250228,121353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10540,10,2,0.09,12050500,1144,3.66,10570,10570,10530,13680,7380,10530,10533.65,0.03,0,0,10583,10556,10543,10516,10503,10550,10510,18,3150,500,7790,10,1,3502000,369,42.33,1.10,12,0.03,249.00,9580.00,10600,20250224,-0.57,9830,20240219,7.22,10600,-0.57,20250224,10360,1.74,20250102,10600,-0.57,20250224,9860,6.90,20240228,0.00,N,439250,500,17 억,,1102,N,N,0,N,00,N
20250228,111357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10540,10,2,0.09,10860480,1031,3.30,10570,10570,10530,13680,7380,10530,10533.93,0.03,0,0,10583,10556,10543,10516,10503,10550,10510,18,3150,500,7790,10,1,3502000,369,42.33,1.10,12,0.03,249.00,9580.00,10600,20250224,-0.57,9830,20240219,7.22,10600,-0.57,20250224,10360,1.74,20250102,10600,-0.57,20250224,9860,6.90,20240228,0.00,N,439250,500,17 억,,1102,N,N,0,N,00,N
20250228,101355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10560,30,2,0.28,10670930,1013,3.24,10570,10570,10530,13680,7380,10530,10533.99,0.03,0,0,10583,10556,10543,10516,10503,10550,10510,18,3150,500,7790,10,1,3502000,370,42.41,1.10,12,0.03,249.00,9580.00,10600,20250224,-0.38,9830,20240219,7.43,10600,-0.38,20250224,10360,1.93,20250102,10600,-0.38,20250224,9860,7.10,20240228,0.00,N,439250,500,17 억,,1102,N,N,0,N,00,N
20250228,091402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10530,0,3,0.00,9291260,882,2.83,10570,10570,10530,13680,7380,10530,10534.31,0.03,0,0,10583,10556,10543,10516,10503,10550,10510,18,3150,500,7790,10,1,3502000,369,42.29,1.10,12,0.03,249.00,9580.00,10600,20250224,-0.66,9830,20240219,7.12,10600,-0.66,20250224,10360,1.64,20250102,10600,-0.66,20250224,9860,6.80,20240228,0.00,N,439250,500,17 억,,1102,N,N,0,N,00,N
20250227,161343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10530,-40,5,-0.38,329240890,31218,410.01,10570,10570,10530,13740,7400,10570,10546.51,0.03,0,-94,10596,10582,10576,10562,10556,10580,10560,18,3170,500,7820,10,1,3502000,369,42.29,1.10,12,0.89,249.00,9580.00,10600,20250224,-0.66,9810,20240216,7.34,10600,-0.66,20250224,10360,1.64,20250102,10600,-0.66,20250224,9860,6.80,20240228,0.00,N,439250,500,17 억,,1196,N,N,0,N,00,N
20250227,151346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10550,-20,5,-0.19,323839000,30705,403.27,10570,10570,10530,13740,7400,10570,10546.78,0.03,0,374,10596,10582,10576,10562,10556,10580,10560,18,3170,500,7820,10,1,3502000,369,42.37,1.10,12,0.88,249.00,9580.00,10600,20250224,-0.47,9810,20240216,7.54,10600,-0.47,20250224,10360,1.83,20250102,10600,-0.47,20250224,9860,7.00,20240228,0.00,N,439250,500,17 억,,1196,N,N,0,N,00,N
20250227,141348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10540,-30,5,-0.28,315175210,29883,392.47,10570,10570,10530,13740,7400,10570,10546.97,0.03,0,374,10596,10582,10576,10562,10556,10580,10560,18,3170,500,7820,10,1,3502000,369,42.33,1.10,12,0.85,249.00,9580.00,10600,20250224,-0.57,9810,20240216,7.44,10600,-0.57,20250224,10360,1.74,20250102,10600,-0.57,20250224,9860,6.90,20240228,0.00,N,439250,500,17 억,,1196,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 161401 57 100.00 KOSDAQ 금융 N N N N N 10530 0 3 0.00 23628080 2242 7.18 10570 10570 10530 13680 7380 10530 10538.84 0.03 0 -6 10583 10556 10543 10516 10503 10550 10510 18 3150 500 7790 10 1 3502000 369 42.29 1.10 12 0.06 249.00 9580.00 10600 20250224 -0.66 9830 20240219 7.12 10600 -0.66 20250224 10360 1.64 20250102 10600 -0.66 20250224 9860 6.80 20240228 0.00 N 439250 500 17 억 1102 N N 0 N 00 N
3 20250228 151407 57 100.00 KOSDAQ 금융 N N N N N 10550 20 2 0.19 22290770 2115 6.77 10570 10570 10530 13680 7380 10530 10539.37 0.03 0 120 10583 10556 10543 10516 10503 10550 10510 18 3150 500 7790 10 1 3502000 369 42.37 1.10 12 0.06 249.00 9580.00 10600 20250224 -0.47 9830 20240219 7.32 10600 -0.47 20250224 10360 1.83 20250102 10600 -0.47 20250224 9860 7.00 20240228 0.00 N 439250 500 17 억 1102 N N 0 N 00 N
4 20250228 141408 57 100.00 KOSDAQ 금융 N N N N N 10530 0 3 0.00 15960770 1515 4.85 10570 10570 10530 13680 7380 10530 10535.16 0.03 0 0 10583 10556 10543 10516 10503 10550 10510 18 3150 500 7790 10 1 3502000 369 42.29 1.10 12 0.04 249.00 9580.00 10600 20250224 -0.66 9830 20240219 7.12 10600 -0.66 20250224 10360 1.64 20250102 10600 -0.66 20250224 9860 6.80 20240228 0.00 N 439250 500 17 억 1102 N N 0 N 00 N
5 20250228 131359 57 100.00 KOSDAQ 금융 N N N N N 10540 10 2 0.09 14021480 1331 4.26 10570 10570 10530 13680 7380 10530 10534.55 0.03 0 0 10583 10556 10543 10516 10503 10550 10510 18 3150 500 7790 10 1 3502000 369 42.33 1.10 12 0.04 249.00 9580.00 10600 20250224 -0.57 9830 20240219 7.22 10600 -0.57 20250224 10360 1.74 20250102 10600 -0.57 20250224 9860 6.90 20240228 0.00 N 439250 500 17 억 1102 N N 0 N 00 N
6 20250228 121353 57 100.00 KOSDAQ 금융 N N N N N 10540 10 2 0.09 12050500 1144 3.66 10570 10570 10530 13680 7380 10530 10533.65 0.03 0 0 10583 10556 10543 10516 10503 10550 10510 18 3150 500 7790 10 1 3502000 369 42.33 1.10 12 0.03 249.00 9580.00 10600 20250224 -0.57 9830 20240219 7.22 10600 -0.57 20250224 10360 1.74 20250102 10600 -0.57 20250224 9860 6.90 20240228 0.00 N 439250 500 17 억 1102 N N 0 N 00 N
7 20250228 111357 57 100.00 KOSDAQ 금융 N N N N N 10540 10 2 0.09 10860480 1031 3.30 10570 10570 10530 13680 7380 10530 10533.93 0.03 0 0 10583 10556 10543 10516 10503 10550 10510 18 3150 500 7790 10 1 3502000 369 42.33 1.10 12 0.03 249.00 9580.00 10600 20250224 -0.57 9830 20240219 7.22 10600 -0.57 20250224 10360 1.74 20250102 10600 -0.57 20250224 9860 6.90 20240228 0.00 N 439250 500 17 억 1102 N N 0 N 00 N
8 20250228 101355 57 100.00 KOSDAQ 금융 N N N N N 10560 30 2 0.28 10670930 1013 3.24 10570 10570 10530 13680 7380 10530 10533.99 0.03 0 0 10583 10556 10543 10516 10503 10550 10510 18 3150 500 7790 10 1 3502000 370 42.41 1.10 12 0.03 249.00 9580.00 10600 20250224 -0.38 9830 20240219 7.43 10600 -0.38 20250224 10360 1.93 20250102 10600 -0.38 20250224 9860 7.10 20240228 0.00 N 439250 500 17 억 1102 N N 0 N 00 N
9 20250228 091402 57 100.00 KOSDAQ 금융 N N N N N 10530 0 3 0.00 9291260 882 2.83 10570 10570 10530 13680 7380 10530 10534.31 0.03 0 0 10583 10556 10543 10516 10503 10550 10510 18 3150 500 7790 10 1 3502000 369 42.29 1.10 12 0.03 249.00 9580.00 10600 20250224 -0.66 9830 20240219 7.12 10600 -0.66 20250224 10360 1.64 20250102 10600 -0.66 20250224 9860 6.80 20240228 0.00 N 439250 500 17 억 1102 N N 0 N 00 N
10 20250227 161343 57 100.00 KOSDAQ 금융 N N N N N 10530 -40 5 -0.38 329240890 31218 410.01 10570 10570 10530 13740 7400 10570 10546.51 0.03 0 -94 10596 10582 10576 10562 10556 10580 10560 18 3170 500 7820 10 1 3502000 369 42.29 1.10 12 0.89 249.00 9580.00 10600 20250224 -0.66 9810 20240216 7.34 10600 -0.66 20250224 10360 1.64 20250102 10600 -0.66 20250224 9860 6.80 20240228 0.00 N 439250 500 17 억 1196 N N 0 N 00 N
11 20250227 151346 57 100.00 KOSDAQ 금융 N N N N N 10550 -20 5 -0.19 323839000 30705 403.27 10570 10570 10530 13740 7400 10570 10546.78 0.03 0 374 10596 10582 10576 10562 10556 10580 10560 18 3170 500 7820 10 1 3502000 369 42.37 1.10 12 0.88 249.00 9580.00 10600 20250224 -0.47 9810 20240216 7.54 10600 -0.47 20250224 10360 1.83 20250102 10600 -0.47 20250224 9860 7.00 20240228 0.00 N 439250 500 17 억 1196 N N 0 N 00 N
12 20250227 141348 57 100.00 KOSDAQ 금융 N N N N N 10540 -30 5 -0.28 315175210 29883 392.47 10570 10570 10530 13740 7400 10570 10546.97 0.03 0 374 10596 10582 10576 10562 10556 10580 10560 18 3170 500 7820 10 1 3502000 369 42.33 1.10 12 0.85 249.00 9580.00 10600 20250224 -0.57 9810 20240216 7.44 10600 -0.57 20250224 10360 1.74 20250102 10600 -0.57 20250224 9860 6.90 20240228 0.00 N 439250 500 17 억 1196 N N 0 N 00 N