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
442310/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
20250228,161404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,1781340,835,1518.18,2165,2165,2130,2800,1510,2155,2133.34,0.17,0,-8,2171,2162,2156,2147,2141,2160,2145,7,645,100,1590,5,1,6710000,144,39.09,1.14,12,0.01,55.00,1884.00,2430,20240708,-11.52,2065,20250113,4.12,2185,-1.60,20250218,2065,4.12,20250113,2430,-11.52,20240708,2065,4.12,20250113,0.00,N,442310,100,6 억,,11240,N,N,0,N,00,N
20250228,151411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,1768440,829,1507.27,2165,2165,2130,2800,1510,2155,2133.22,0.17,0,-8,2171,2162,2156,2147,2141,2160,2145,7,645,100,1590,5,1,6710000,145,39.18,1.14,12,0.01,55.00,1884.00,2430,20240708,-11.32,2065,20250113,4.36,2185,-1.37,20250218,2065,4.36,20250113,2430,-11.32,20240708,2065,4.36,20250113,0.00,N,442310,100,6 억,,11240,N,N,0,N,00,N
20250228,141411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,1751235,821,1492.73,2165,2165,2130,2800,1510,2155,2133.05,0.17,0,-1,2171,2162,2156,2147,2141,2160,2145,7,645,100,1590,5,1,6710000,145,39.18,1.14,12,0.01,55.00,1884.00,2430,20240708,-11.32,2065,20250113,4.36,2185,-1.37,20250218,2065,4.36,20250113,2430,-11.32,20240708,2065,4.36,20250113,0.00,N,442310,100,6 억,,11240,N,N,0,N,00,N
20250228,131403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,1751235,821,1492.73,2165,2165,2130,2800,1510,2155,2133.05,0.17,0,-1,2171,2162,2156,2147,2141,2160,2145,7,645,100,1590,5,1,6710000,145,39.18,1.14,12,0.01,55.00,1884.00,2430,20240708,-11.32,2065,20250113,4.36,2185,-1.37,20250218,2065,4.36,20250113,2430,-11.32,20240708,2065,4.36,20250113,0.00,N,442310,100,6 억,,11240,N,N,0,N,00,N
20250228,121357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,1751235,821,1492.73,2165,2165,2130,2800,1510,2155,2133.05,0.17,0,-1,2171,2162,2156,2147,2141,2160,2145,7,645,100,1590,5,1,6710000,145,39.18,1.14,12,0.01,55.00,1884.00,2430,20240708,-11.32,2065,20250113,4.36,2185,-1.37,20250218,2065,4.36,20250113,2430,-11.32,20240708,2065,4.36,20250113,0.00,N,442310,100,6 억,,11240,N,N,0,N,00,N
20250228,111400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,1740460,816,1483.64,2165,2165,2130,2800,1510,2155,2132.92,0.17,0,-1,2171,2162,2156,2147,2141,2160,2145,7,645,100,1590,5,1,6710000,145,39.18,1.14,12,0.01,55.00,1884.00,2430,20240708,-11.32,2065,20250113,4.36,2185,-1.37,20250218,2065,4.36,20250113,2430,-11.32,20240708,2065,4.36,20250113,0.00,N,442310,100,6 억,,11240,N,N,0,N,00,N
20250228,101359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-20,5,-0.93,277510,130,236.36,2165,2165,2130,2800,1510,2155,2134.69,0.17,0,-1,2171,2162,2156,2147,2141,2160,2145,7,645,100,1590,5,1,6710000,143,38.82,1.13,12,0.00,55.00,1884.00,2430,20240708,-12.14,2065,20250113,3.39,2185,-2.29,20250218,2065,3.39,20250113,2430,-12.14,20240708,2065,3.39,20250113,0.00,N,442310,100,6 억,,11240,N,N,0,N,00,N
20250228,091405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,10,2,0.46,2165,1,1.82,2165,2165,2165,2800,1510,2155,2165.00,0.17,0,0,2171,2162,2156,2147,2141,2160,2145,7,645,100,1590,5,1,6710000,145,39.36,1.15,12,0.00,55.00,1884.00,2430,20240708,-10.91,2065,20250113,4.84,2185,-0.92,20250218,2065,4.84,20250113,2430,-10.91,20240708,2065,4.84,20250113,0.00,N,442310,100,6 억,,11240,N,N,0,N,00,N
20250227,161347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-5,5,-0.23,118505,55,0.75,2165,2165,2150,2805,1515,2160,2154.64,0.17,0,-6,2173,2166,2158,2151,2143,2162,2147,7,645,100,1590,5,1,6710000,145,39.18,1.14,12,0.00,55.00,1884.00,2430,20240708,-11.32,2065,20250113,4.36,2185,-1.37,20250218,2065,4.36,20250113,2430,-11.32,20240708,2065,4.36,20250113,0.00,N,442310,100,6 억,,11246,N,N,0,N,00,N
20250227,151349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-5,5,-0.23,99110,46,0.63,2165,2165,2150,2805,1515,2160,2154.57,0.17,0,-6,2173,2166,2158,2151,2143,2162,2147,7,645,100,1590,5,1,6710000,145,39.18,1.14,12,0.00,55.00,1884.00,2430,20240708,-11.32,2065,20250113,4.36,2185,-1.37,20250218,2065,4.36,20250113,2430,-11.32,20240708,2065,4.36,20250113,0.00,N,442310,100,6 억,,11246,N,N,0,N,00,N
20250227,141351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-5,5,-0.23,99110,46,0.63,2165,2165,2150,2805,1515,2160,2154.57,0.17,0,-6,2173,2166,2158,2151,2143,2162,2147,7,645,100,1590,5,1,6710000,145,39.18,1.14,12,0.00,55.00,1884.00,2430,20240708,-11.32,2065,20250113,4.36,2185,-1.37,20250218,2065,4.36,20250113,2430,-11.32,20240708,2065,4.36,20250113,0.00,N,442310,100,6 억,,11246,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 161404 57 100.00 KOSDAQ 금융 N N N N N 2150 -5 5 -0.23 1781340 835 1518.18 2165 2165 2130 2800 1510 2155 2133.34 0.17 0 -8 2171 2162 2156 2147 2141 2160 2145 7 645 100 1590 5 1 6710000 144 39.09 1.14 12 0.01 55.00 1884.00 2430 20240708 -11.52 2065 20250113 4.12 2185 -1.60 20250218 2065 4.12 20250113 2430 -11.52 20240708 2065 4.12 20250113 0.00 N 442310 100 6 억 11240 N N 0 N 00 N
3 20250228 151411 57 100.00 KOSDAQ 금융 N N N N N 2155 0 3 0.00 1768440 829 1507.27 2165 2165 2130 2800 1510 2155 2133.22 0.17 0 -8 2171 2162 2156 2147 2141 2160 2145 7 645 100 1590 5 1 6710000 145 39.18 1.14 12 0.01 55.00 1884.00 2430 20240708 -11.32 2065 20250113 4.36 2185 -1.37 20250218 2065 4.36 20250113 2430 -11.32 20240708 2065 4.36 20250113 0.00 N 442310 100 6 억 11240 N N 0 N 00 N
4 20250228 141411 57 100.00 KOSDAQ 금융 N N N N N 2155 0 3 0.00 1751235 821 1492.73 2165 2165 2130 2800 1510 2155 2133.05 0.17 0 -1 2171 2162 2156 2147 2141 2160 2145 7 645 100 1590 5 1 6710000 145 39.18 1.14 12 0.01 55.00 1884.00 2430 20240708 -11.32 2065 20250113 4.36 2185 -1.37 20250218 2065 4.36 20250113 2430 -11.32 20240708 2065 4.36 20250113 0.00 N 442310 100 6 억 11240 N N 0 N 00 N
5 20250228 131403 57 100.00 KOSDAQ 금융 N N N N N 2155 0 3 0.00 1751235 821 1492.73 2165 2165 2130 2800 1510 2155 2133.05 0.17 0 -1 2171 2162 2156 2147 2141 2160 2145 7 645 100 1590 5 1 6710000 145 39.18 1.14 12 0.01 55.00 1884.00 2430 20240708 -11.32 2065 20250113 4.36 2185 -1.37 20250218 2065 4.36 20250113 2430 -11.32 20240708 2065 4.36 20250113 0.00 N 442310 100 6 억 11240 N N 0 N 00 N
6 20250228 121357 57 100.00 KOSDAQ 금융 N N N N N 2155 0 3 0.00 1751235 821 1492.73 2165 2165 2130 2800 1510 2155 2133.05 0.17 0 -1 2171 2162 2156 2147 2141 2160 2145 7 645 100 1590 5 1 6710000 145 39.18 1.14 12 0.01 55.00 1884.00 2430 20240708 -11.32 2065 20250113 4.36 2185 -1.37 20250218 2065 4.36 20250113 2430 -11.32 20240708 2065 4.36 20250113 0.00 N 442310 100 6 억 11240 N N 0 N 00 N
7 20250228 111400 57 100.00 KOSDAQ 금융 N N N N N 2155 0 3 0.00 1740460 816 1483.64 2165 2165 2130 2800 1510 2155 2132.92 0.17 0 -1 2171 2162 2156 2147 2141 2160 2145 7 645 100 1590 5 1 6710000 145 39.18 1.14 12 0.01 55.00 1884.00 2430 20240708 -11.32 2065 20250113 4.36 2185 -1.37 20250218 2065 4.36 20250113 2430 -11.32 20240708 2065 4.36 20250113 0.00 N 442310 100 6 억 11240 N N 0 N 00 N
8 20250228 101359 57 100.00 KOSDAQ 금융 N N N N N 2135 -20 5 -0.93 277510 130 236.36 2165 2165 2130 2800 1510 2155 2134.69 0.17 0 -1 2171 2162 2156 2147 2141 2160 2145 7 645 100 1590 5 1 6710000 143 38.82 1.13 12 0.00 55.00 1884.00 2430 20240708 -12.14 2065 20250113 3.39 2185 -2.29 20250218 2065 3.39 20250113 2430 -12.14 20240708 2065 3.39 20250113 0.00 N 442310 100 6 억 11240 N N 0 N 00 N
9 20250228 091405 57 100.00 KOSDAQ 금융 N N N N N 2165 10 2 0.46 2165 1 1.82 2165 2165 2165 2800 1510 2155 2165.00 0.17 0 0 2171 2162 2156 2147 2141 2160 2145 7 645 100 1590 5 1 6710000 145 39.36 1.15 12 0.00 55.00 1884.00 2430 20240708 -10.91 2065 20250113 4.84 2185 -0.92 20250218 2065 4.84 20250113 2430 -10.91 20240708 2065 4.84 20250113 0.00 N 442310 100 6 억 11240 N N 0 N 00 N
10 20250227 161347 57 100.00 KOSDAQ 금융 N N N N N 2155 -5 5 -0.23 118505 55 0.75 2165 2165 2150 2805 1515 2160 2154.64 0.17 0 -6 2173 2166 2158 2151 2143 2162 2147 7 645 100 1590 5 1 6710000 145 39.18 1.14 12 0.00 55.00 1884.00 2430 20240708 -11.32 2065 20250113 4.36 2185 -1.37 20250218 2065 4.36 20250113 2430 -11.32 20240708 2065 4.36 20250113 0.00 N 442310 100 6 억 11246 N N 0 N 00 N
11 20250227 151349 57 100.00 KOSDAQ 금융 N N N N N 2155 -5 5 -0.23 99110 46 0.63 2165 2165 2150 2805 1515 2160 2154.57 0.17 0 -6 2173 2166 2158 2151 2143 2162 2147 7 645 100 1590 5 1 6710000 145 39.18 1.14 12 0.00 55.00 1884.00 2430 20240708 -11.32 2065 20250113 4.36 2185 -1.37 20250218 2065 4.36 20250113 2430 -11.32 20240708 2065 4.36 20250113 0.00 N 442310 100 6 억 11246 N N 0 N 00 N
12 20250227 141351 57 100.00 KOSDAQ 금융 N N N N N 2155 -5 5 -0.23 99110 46 0.63 2165 2165 2150 2805 1515 2160 2154.57 0.17 0 -6 2173 2166 2158 2151 2143 2162 2147 7 645 100 1590 5 1 6710000 145 39.18 1.14 12 0.00 55.00 1884.00 2430 20240708 -11.32 2065 20250113 4.36 2185 -1.37 20250218 2065 4.36 20250113 2430 -11.32 20240708 2065 4.36 20250113 0.00 N 442310 100 6 억 11246 N N 0 N 00 N