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
440790/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
20250228,161403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,20912230,9705,414.39,2155,2160,2145,2800,1510,2155,2154.79,0.04,0,-925,2165,2160,2155,2150,2145,2157,2147,4,645,100,1550,5,1,4050000,87,61.57,1.06,12,0.24,35.00,2028.00,2445,20240502,-11.86,2080,20241121,3.61,2235,-3.58,20250221,2085,3.36,20250113,2445,-11.86,20240502,2080,3.61,20241121,0.00,N,440790,100,4 억,,1621,N,N,0,N,00,N
20250228,151409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,5,2,0.23,19726980,9155,390.91,2155,2160,2145,2800,1510,2155,2154.78,0.04,0,-925,2165,2160,2155,2150,2145,2157,2147,4,645,100,1550,5,1,4050000,87,61.71,1.07,12,0.23,35.00,2028.00,2445,20240502,-11.66,2080,20241121,3.85,2235,-3.36,20250221,2085,3.60,20250113,2445,-11.66,20240502,2080,3.85,20241121,0.00,N,440790,100,4 억,,1621,N,N,0,N,00,N
20250228,141410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,17770020,8249,352.22,2155,2160,2145,2800,1510,2155,2154.20,0.04,0,-925,2165,2160,2155,2150,2145,2157,2147,4,645,100,1550,5,1,4050000,87,61.57,1.06,12,0.20,35.00,2028.00,2445,20240502,-11.86,2080,20241121,3.61,2235,-3.58,20250221,2085,3.36,20250113,2445,-11.86,20240502,2080,3.61,20241121,0.00,N,440790,100,4 억,,1621,N,N,0,N,00,N
20250228,131402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,17466160,8108,346.20,2155,2155,2145,2800,1510,2155,2154.19,0.04,0,-925,2165,2160,2155,2150,2145,2157,2147,4,645,100,1550,5,1,4050000,87,61.57,1.06,12,0.20,35.00,2028.00,2445,20240502,-11.86,2080,20241121,3.61,2235,-3.58,20250221,2085,3.36,20250113,2445,-11.86,20240502,2080,3.61,20241121,0.00,N,440790,100,4 억,,1621,N,N,0,N,00,N
20250228,121355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,15955505,7407,316.27,2155,2155,2145,2800,1510,2155,2154.11,0.04,0,-925,2165,2160,2155,2150,2145,2157,2147,4,645,100,1550,5,1,4050000,87,61.57,1.06,12,0.18,35.00,2028.00,2445,20240502,-11.86,2080,20241121,3.61,2235,-3.58,20250221,2085,3.36,20250113,2445,-11.86,20240502,2080,3.61,20241121,0.00,N,440790,100,4 억,,1621,N,N,0,N,00,N
20250228,111359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,8777200,4076,174.04,2155,2155,2145,2800,1510,2155,2153.39,0.04,0,-925,2165,2160,2155,2150,2145,2157,2147,4,645,100,1550,5,1,4050000,87,61.43,1.06,12,0.10,35.00,2028.00,2445,20240502,-12.07,2080,20241121,3.37,2235,-3.80,20250221,2085,3.12,20250113,2445,-12.07,20240502,2080,3.37,20241121,0.00,N,440790,100,4 억,,1621,N,N,0,N,00,N
20250228,101357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-10,5,-0.46,630670,294,12.55,2155,2155,2145,2800,1510,2155,2145.14,0.04,0,-84,2165,2160,2155,2150,2145,2157,2147,4,645,100,1550,5,1,4050000,87,61.29,1.06,12,0.01,35.00,2028.00,2445,20240502,-12.27,2080,20241121,3.12,2235,-4.03,20250221,2085,2.88,20250113,2445,-12.27,20240502,2080,3.12,20241121,0.00,N,440790,100,4 억,,1621,N,N,0,N,00,N
20250228,091404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,55790,26,1.11,2155,2155,2145,2800,1510,2155,2145.77,0.04,0,-24,2165,2160,2155,2150,2145,2157,2147,4,645,100,1550,5,1,4050000,87,61.57,1.06,12,0.00,35.00,2028.00,2445,20240502,-11.86,2080,20241121,3.61,2235,-3.58,20250221,2085,3.36,20250113,2445,-11.86,20240502,2080,3.61,20241121,0.00,N,440790,100,4 억,,1621,N,N,0,N,00,N
20250227,161346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,5039825,2342,52.59,2160,2160,2150,2800,1510,2155,2151.93,0.05,0,-371,2165,2160,2155,2150,2145,2157,2147,4,645,100,1550,5,1,4050000,87,61.57,1.06,12,0.06,35.00,2028.00,2445,20240502,-11.86,2080,20241121,3.61,2235,-3.58,20250221,2085,3.36,20250113,2445,-11.86,20240502,2080,3.61,20241121,0.00,N,440790,100,4 억,,1992,N,N,0,N,00,N
20250227,151348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,5029050,2337,52.48,2160,2160,2150,2800,1510,2155,2151.93,0.05,0,-370,2165,2160,2155,2150,2145,2157,2147,4,645,100,1550,5,1,4050000,87,61.57,1.06,12,0.06,35.00,2028.00,2445,20240502,-11.86,2080,20241121,3.61,2235,-3.58,20250221,2085,3.36,20250113,2445,-11.86,20240502,2080,3.61,20241121,0.00,N,440790,100,4 억,,1992,N,N,0,N,00,N
20250227,141350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,4194845,1949,43.77,2160,2160,2150,2800,1510,2155,2152.31,0.05,0,-272,2165,2160,2155,2150,2145,2157,2147,4,645,100,1550,5,1,4050000,87,61.43,1.06,12,0.05,35.00,2028.00,2445,20240502,-12.07,2080,20241121,3.37,2235,-3.80,20250221,2085,3.12,20250113,2445,-12.07,20240502,2080,3.37,20241121,0.00,N,440790,100,4 억,,1992,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 161403 57 100.00 KOSDAQ 금융 N N N N N 2155 0 3 0.00 20912230 9705 414.39 2155 2160 2145 2800 1510 2155 2154.79 0.04 0 -925 2165 2160 2155 2150 2145 2157 2147 4 645 100 1550 5 1 4050000 87 61.57 1.06 12 0.24 35.00 2028.00 2445 20240502 -11.86 2080 20241121 3.61 2235 -3.58 20250221 2085 3.36 20250113 2445 -11.86 20240502 2080 3.61 20241121 0.00 N 440790 100 4 억 1621 N N 0 N 00 N
3 20250228 151409 57 100.00 KOSDAQ 금융 N N N N N 2160 5 2 0.23 19726980 9155 390.91 2155 2160 2145 2800 1510 2155 2154.78 0.04 0 -925 2165 2160 2155 2150 2145 2157 2147 4 645 100 1550 5 1 4050000 87 61.71 1.07 12 0.23 35.00 2028.00 2445 20240502 -11.66 2080 20241121 3.85 2235 -3.36 20250221 2085 3.60 20250113 2445 -11.66 20240502 2080 3.85 20241121 0.00 N 440790 100 4 억 1621 N N 0 N 00 N
4 20250228 141410 57 100.00 KOSDAQ 금융 N N N N N 2155 0 3 0.00 17770020 8249 352.22 2155 2160 2145 2800 1510 2155 2154.20 0.04 0 -925 2165 2160 2155 2150 2145 2157 2147 4 645 100 1550 5 1 4050000 87 61.57 1.06 12 0.20 35.00 2028.00 2445 20240502 -11.86 2080 20241121 3.61 2235 -3.58 20250221 2085 3.36 20250113 2445 -11.86 20240502 2080 3.61 20241121 0.00 N 440790 100 4 억 1621 N N 0 N 00 N
5 20250228 131402 57 100.00 KOSDAQ 금융 N N N N N 2155 0 3 0.00 17466160 8108 346.20 2155 2155 2145 2800 1510 2155 2154.19 0.04 0 -925 2165 2160 2155 2150 2145 2157 2147 4 645 100 1550 5 1 4050000 87 61.57 1.06 12 0.20 35.00 2028.00 2445 20240502 -11.86 2080 20241121 3.61 2235 -3.58 20250221 2085 3.36 20250113 2445 -11.86 20240502 2080 3.61 20241121 0.00 N 440790 100 4 억 1621 N N 0 N 00 N
6 20250228 121355 57 100.00 KOSDAQ 금융 N N N N N 2155 0 3 0.00 15955505 7407 316.27 2155 2155 2145 2800 1510 2155 2154.11 0.04 0 -925 2165 2160 2155 2150 2145 2157 2147 4 645 100 1550 5 1 4050000 87 61.57 1.06 12 0.18 35.00 2028.00 2445 20240502 -11.86 2080 20241121 3.61 2235 -3.58 20250221 2085 3.36 20250113 2445 -11.86 20240502 2080 3.61 20241121 0.00 N 440790 100 4 억 1621 N N 0 N 00 N
7 20250228 111359 57 100.00 KOSDAQ 금융 N N N N N 2150 -5 5 -0.23 8777200 4076 174.04 2155 2155 2145 2800 1510 2155 2153.39 0.04 0 -925 2165 2160 2155 2150 2145 2157 2147 4 645 100 1550 5 1 4050000 87 61.43 1.06 12 0.10 35.00 2028.00 2445 20240502 -12.07 2080 20241121 3.37 2235 -3.80 20250221 2085 3.12 20250113 2445 -12.07 20240502 2080 3.37 20241121 0.00 N 440790 100 4 억 1621 N N 0 N 00 N
8 20250228 101357 57 100.00 KOSDAQ 금융 N N N N N 2145 -10 5 -0.46 630670 294 12.55 2155 2155 2145 2800 1510 2155 2145.14 0.04 0 -84 2165 2160 2155 2150 2145 2157 2147 4 645 100 1550 5 1 4050000 87 61.29 1.06 12 0.01 35.00 2028.00 2445 20240502 -12.27 2080 20241121 3.12 2235 -4.03 20250221 2085 2.88 20250113 2445 -12.27 20240502 2080 3.12 20241121 0.00 N 440790 100 4 억 1621 N N 0 N 00 N
9 20250228 091404 57 100.00 KOSDAQ 금융 N N N N N 2155 0 3 0.00 55790 26 1.11 2155 2155 2145 2800 1510 2155 2145.77 0.04 0 -24 2165 2160 2155 2150 2145 2157 2147 4 645 100 1550 5 1 4050000 87 61.57 1.06 12 0.00 35.00 2028.00 2445 20240502 -11.86 2080 20241121 3.61 2235 -3.58 20250221 2085 3.36 20250113 2445 -11.86 20240502 2080 3.61 20241121 0.00 N 440790 100 4 억 1621 N N 0 N 00 N
10 20250227 161346 57 100.00 KOSDAQ 금융 N N N N N 2155 0 3 0.00 5039825 2342 52.59 2160 2160 2150 2800 1510 2155 2151.93 0.05 0 -371 2165 2160 2155 2150 2145 2157 2147 4 645 100 1550 5 1 4050000 87 61.57 1.06 12 0.06 35.00 2028.00 2445 20240502 -11.86 2080 20241121 3.61 2235 -3.58 20250221 2085 3.36 20250113 2445 -11.86 20240502 2080 3.61 20241121 0.00 N 440790 100 4 억 1992 N N 0 N 00 N
11 20250227 151348 57 100.00 KOSDAQ 금융 N N N N N 2155 0 3 0.00 5029050 2337 52.48 2160 2160 2150 2800 1510 2155 2151.93 0.05 0 -370 2165 2160 2155 2150 2145 2157 2147 4 645 100 1550 5 1 4050000 87 61.57 1.06 12 0.06 35.00 2028.00 2445 20240502 -11.86 2080 20241121 3.61 2235 -3.58 20250221 2085 3.36 20250113 2445 -11.86 20240502 2080 3.61 20241121 0.00 N 440790 100 4 억 1992 N N 0 N 00 N
12 20250227 141350 57 100.00 KOSDAQ 금융 N N N N N 2150 -5 5 -0.23 4194845 1949 43.77 2160 2160 2150 2800 1510 2155 2152.31 0.05 0 -272 2165 2160 2155 2150 2145 2157 2147 4 645 100 1550 5 1 4050000 87 61.43 1.06 12 0.05 35.00 2028.00 2445 20240502 -12.07 2080 20241121 3.37 2235 -3.80 20250221 2085 3.12 20250113 2445 -12.07 20240502 2080 3.37 20241121 0.00 N 440790 100 4 억 1992 N N 0 N 00 N