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
440290/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
20250228,161402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1809,-14,5,-0.77,88909456,49379,110.46,1808,1819,1790,2365,1277,1823,1800.50,0.66,0,-1673,1873,1847,1835,1809,1797,1842,1804,136,542,500,1200,1,1,27107010,490,4.07,0.62,12,0.18,444.00,2922.00,3660,20240219,-50.57,1501,20241210,20.52,2000,-9.55,20250212,1544,17.16,20250124,3610,-49.89,20240228,1501,20.52,20241210,1.27,N,440290,500,135 억,,177745,N,N,0,N,00,N
20250228,151409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1812,-11,5,-0.60,83552823,46418,103.84,1808,1819,1790,2365,1277,1823,1800.01,0.66,0,-1068,1873,1847,1835,1809,1797,1842,1804,136,542,500,1200,1,1,27107010,491,4.08,0.62,12,0.17,444.00,2922.00,3660,20240219,-50.49,1501,20241210,20.72,2000,-9.40,20250212,1544,17.36,20250124,3610,-49.81,20240228,1501,20.72,20241210,1.27,N,440290,500,135 억,,177745,N,N,0,N,00,N
20250228,141409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1797,-26,5,-1.43,73508304,40862,91.41,1808,1819,1790,2365,1277,1823,1798.94,0.66,0,-1719,1873,1847,1835,1809,1797,1842,1804,136,542,500,1200,1,1,27107010,487,4.05,0.61,12,0.15,444.00,2922.00,3660,20240219,-50.90,1501,20241210,19.72,2000,-10.15,20250212,1544,16.39,20250124,3610,-50.22,20240228,1501,19.72,20241210,1.27,N,440290,500,135 억,,177745,N,N,0,N,00,N
20250228,131401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1793,-30,5,-1.65,60096434,33401,74.72,1808,1819,1790,2365,1277,1823,1799.24,0.66,0,-1397,1873,1847,1835,1809,1797,1842,1804,136,542,500,1200,1,1,27107010,486,4.04,0.61,12,0.12,444.00,2922.00,3660,20240219,-51.01,1501,20241210,19.45,2000,-10.35,20250212,1544,16.13,20250124,3610,-50.33,20240228,1501,19.45,20241210,1.27,N,440290,500,135 억,,177745,N,N,0,N,00,N
20250228,121355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1790,-33,5,-1.81,55783862,30994,69.33,1808,1819,1790,2365,1277,1823,1799.83,0.66,0,-1397,1873,1847,1835,1809,1797,1842,1804,136,542,500,1200,1,1,27107010,485,4.03,0.61,12,0.11,444.00,2922.00,3660,20240219,-51.09,1501,20241210,19.25,2000,-10.50,20250212,1544,15.93,20250124,3610,-50.42,20240228,1501,19.25,20241210,1.27,N,440290,500,135 억,,177745,N,N,0,N,00,N
20250228,111358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1792,-31,5,-1.70,47955008,26624,59.56,1808,1819,1791,2365,1277,1823,1801.19,0.66,0,-1428,1873,1847,1835,1809,1797,1842,1804,136,542,500,1200,1,1,27107010,486,4.04,0.61,12,0.10,444.00,2922.00,3660,20240219,-51.04,1501,20241210,19.39,2000,-10.40,20250212,1544,16.06,20250124,3610,-50.36,20240228,1501,19.39,20241210,1.27,N,440290,500,135 억,,177745,N,N,0,N,00,N
20250228,101357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1805,-18,5,-0.99,32929838,18259,40.85,1808,1819,1800,2365,1277,1823,1803.49,0.66,0,-1551,1873,1847,1835,1809,1797,1842,1804,136,542,500,1200,1,1,27107010,489,4.07,0.62,12,0.07,444.00,2922.00,3660,20240219,-50.68,1501,20241210,20.25,2000,-9.75,20250212,1544,16.90,20250124,3610,-50.00,20240228,1501,20.25,20241210,1.27,N,440290,500,135 억,,177745,N,N,0,N,00,N
20250228,091403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1802,-21,5,-1.15,23302148,12921,28.90,1808,1819,1801,2365,1277,1823,1803.43,0.66,0,-268,1873,1847,1835,1809,1797,1842,1804,136,542,500,1200,1,1,27107010,488,4.06,0.62,12,0.05,444.00,2922.00,3660,20240219,-50.77,1501,20241210,20.05,2000,-9.90,20250212,1544,16.71,20250124,3610,-50.08,20240228,1501,20.05,20241210,1.27,N,440290,500,135 억,,177745,N,N,0,N,00,N
20250227,161345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1823,-27,5,-1.46,81797133,44703,80.73,1845,1861,1823,2405,1295,1850,1829.79,0.69,0,-9238,1884,1866,1843,1825,1802,1876,1835,136,555,500,1220,1,1,27107010,494,4.11,0.62,12,0.16,444.00,2922.00,3680,20240216,-50.46,1501,20241210,21.45,2000,-8.85,20250212,1544,18.07,20250124,3610,-49.50,20240228,1501,21.45,20241210,1.28,N,440290,500,135 억,,186983,N,N,0,N,00,N
20250227,151347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1828,-22,5,-1.19,78398934,42839,77.37,1845,1861,1823,2405,1295,1850,1830.08,0.69,0,-7861,1884,1866,1843,1825,1802,1876,1835,136,555,500,1220,1,1,27107010,496,4.12,0.63,12,0.16,444.00,2922.00,3680,20240216,-50.33,1501,20241210,21.79,2000,-8.60,20250212,1544,18.39,20250124,3610,-49.36,20240228,1501,21.79,20241210,1.28,N,440290,500,135 억,,186983,N,N,0,N,00,N
20250227,141349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1825,-25,5,-1.35,68975551,37675,68.04,1845,1861,1825,2405,1295,1850,1830.80,0.69,0,-5662,1884,1866,1843,1825,1802,1876,1835,136,555,500,1220,1,1,27107010,495,4.11,0.62,12,0.14,444.00,2922.00,3680,20240216,-50.41,1501,20241210,21.59,2000,-8.75,20250212,1544,18.20,20250124,3610,-49.45,20240228,1501,21.59,20241210,1.28,N,440290,500,135 억,,186983,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 161402 57 100.00 KOSDAQ 금융 N N N N N 1809 -14 5 -0.77 88909456 49379 110.46 1808 1819 1790 2365 1277 1823 1800.50 0.66 0 -1673 1873 1847 1835 1809 1797 1842 1804 136 542 500 1200 1 1 27107010 490 4.07 0.62 12 0.18 444.00 2922.00 3660 20240219 -50.57 1501 20241210 20.52 2000 -9.55 20250212 1544 17.16 20250124 3610 -49.89 20240228 1501 20.52 20241210 1.27 N 440290 500 135 억 177745 N N 0 N 00 N
3 20250228 151409 57 100.00 KOSDAQ 금융 N N N N N 1812 -11 5 -0.60 83552823 46418 103.84 1808 1819 1790 2365 1277 1823 1800.01 0.66 0 -1068 1873 1847 1835 1809 1797 1842 1804 136 542 500 1200 1 1 27107010 491 4.08 0.62 12 0.17 444.00 2922.00 3660 20240219 -50.49 1501 20241210 20.72 2000 -9.40 20250212 1544 17.36 20250124 3610 -49.81 20240228 1501 20.72 20241210 1.27 N 440290 500 135 억 177745 N N 0 N 00 N
4 20250228 141409 57 100.00 KOSDAQ 금융 N N N N N 1797 -26 5 -1.43 73508304 40862 91.41 1808 1819 1790 2365 1277 1823 1798.94 0.66 0 -1719 1873 1847 1835 1809 1797 1842 1804 136 542 500 1200 1 1 27107010 487 4.05 0.61 12 0.15 444.00 2922.00 3660 20240219 -50.90 1501 20241210 19.72 2000 -10.15 20250212 1544 16.39 20250124 3610 -50.22 20240228 1501 19.72 20241210 1.27 N 440290 500 135 억 177745 N N 0 N 00 N
5 20250228 131401 57 100.00 KOSDAQ 금융 N N N N N 1793 -30 5 -1.65 60096434 33401 74.72 1808 1819 1790 2365 1277 1823 1799.24 0.66 0 -1397 1873 1847 1835 1809 1797 1842 1804 136 542 500 1200 1 1 27107010 486 4.04 0.61 12 0.12 444.00 2922.00 3660 20240219 -51.01 1501 20241210 19.45 2000 -10.35 20250212 1544 16.13 20250124 3610 -50.33 20240228 1501 19.45 20241210 1.27 N 440290 500 135 억 177745 N N 0 N 00 N
6 20250228 121355 57 100.00 KOSDAQ 금융 N N N N N 1790 -33 5 -1.81 55783862 30994 69.33 1808 1819 1790 2365 1277 1823 1799.83 0.66 0 -1397 1873 1847 1835 1809 1797 1842 1804 136 542 500 1200 1 1 27107010 485 4.03 0.61 12 0.11 444.00 2922.00 3660 20240219 -51.09 1501 20241210 19.25 2000 -10.50 20250212 1544 15.93 20250124 3610 -50.42 20240228 1501 19.25 20241210 1.27 N 440290 500 135 억 177745 N N 0 N 00 N
7 20250228 111358 57 100.00 KOSDAQ 금융 N N N N N 1792 -31 5 -1.70 47955008 26624 59.56 1808 1819 1791 2365 1277 1823 1801.19 0.66 0 -1428 1873 1847 1835 1809 1797 1842 1804 136 542 500 1200 1 1 27107010 486 4.04 0.61 12 0.10 444.00 2922.00 3660 20240219 -51.04 1501 20241210 19.39 2000 -10.40 20250212 1544 16.06 20250124 3610 -50.36 20240228 1501 19.39 20241210 1.27 N 440290 500 135 억 177745 N N 0 N 00 N
8 20250228 101357 57 100.00 KOSDAQ 금융 N N N N N 1805 -18 5 -0.99 32929838 18259 40.85 1808 1819 1800 2365 1277 1823 1803.49 0.66 0 -1551 1873 1847 1835 1809 1797 1842 1804 136 542 500 1200 1 1 27107010 489 4.07 0.62 12 0.07 444.00 2922.00 3660 20240219 -50.68 1501 20241210 20.25 2000 -9.75 20250212 1544 16.90 20250124 3610 -50.00 20240228 1501 20.25 20241210 1.27 N 440290 500 135 억 177745 N N 0 N 00 N
9 20250228 091403 57 100.00 KOSDAQ 금융 N N N N N 1802 -21 5 -1.15 23302148 12921 28.90 1808 1819 1801 2365 1277 1823 1803.43 0.66 0 -268 1873 1847 1835 1809 1797 1842 1804 136 542 500 1200 1 1 27107010 488 4.06 0.62 12 0.05 444.00 2922.00 3660 20240219 -50.77 1501 20241210 20.05 2000 -9.90 20250212 1544 16.71 20250124 3610 -50.08 20240228 1501 20.05 20241210 1.27 N 440290 500 135 억 177745 N N 0 N 00 N
10 20250227 161345 57 100.00 KOSDAQ 금융 N N N N N 1823 -27 5 -1.46 81797133 44703 80.73 1845 1861 1823 2405 1295 1850 1829.79 0.69 0 -9238 1884 1866 1843 1825 1802 1876 1835 136 555 500 1220 1 1 27107010 494 4.11 0.62 12 0.16 444.00 2922.00 3680 20240216 -50.46 1501 20241210 21.45 2000 -8.85 20250212 1544 18.07 20250124 3610 -49.50 20240228 1501 21.45 20241210 1.28 N 440290 500 135 억 186983 N N 0 N 00 N
11 20250227 151347 57 100.00 KOSDAQ 금융 N N N N N 1828 -22 5 -1.19 78398934 42839 77.37 1845 1861 1823 2405 1295 1850 1830.08 0.69 0 -7861 1884 1866 1843 1825 1802 1876 1835 136 555 500 1220 1 1 27107010 496 4.12 0.63 12 0.16 444.00 2922.00 3680 20240216 -50.33 1501 20241210 21.79 2000 -8.60 20250212 1544 18.39 20250124 3610 -49.36 20240228 1501 21.79 20241210 1.28 N 440290 500 135 억 186983 N N 0 N 00 N
12 20250227 141349 57 100.00 KOSDAQ 금융 N N N N N 1825 -25 5 -1.35 68975551 37675 68.04 1845 1861 1825 2405 1295 1850 1830.80 0.69 0 -5662 1884 1866 1843 1825 1802 1876 1835 136 555 500 1220 1 1 27107010 495 4.11 0.62 12 0.14 444.00 2922.00 3680 20240216 -50.41 1501 20241210 21.59 2000 -8.75 20250212 1544 18.20 20250124 3610 -49.45 20240228 1501 21.59 20241210 1.28 N 440290 500 135 억 186983 N N 0 N 00 N