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
442770/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,2175,-5,5,-0.23,10031440,4630,220.06,2165,2180,2165,2830,1530,2180,2166.62,0.01,0,-14,2193,2186,2178,2171,2163,2187,2172,4,650,100,1560,5,1,4210000,92,38.84,1.07,12,0.11,56.00,2030.00,2620,20240503,-16.98,2065,20241226,5.33,2215,-1.81,20250102,2085,4.32,20250114,2620,-16.98,20240503,2065,5.33,20241226,0.00,N,442770,100,4 억,,269,N,N,0,N,00,N
20250228,151411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-5,5,-0.23,10009690,4620,219.58,2165,2180,2165,2830,1530,2180,2166.60,0.01,0,-14,2193,2186,2178,2171,2163,2187,2172,4,650,100,1560,5,1,4210000,92,38.84,1.07,12,0.11,56.00,2030.00,2620,20240503,-16.98,2065,20241226,5.33,2215,-1.81,20250102,2085,4.32,20250114,2620,-16.98,20240503,2065,5.33,20241226,0.00,N,442770,100,4 억,,269,N,N,0,N,00,N
20250228,141412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-10,5,-0.46,9990150,4611,219.15,2165,2180,2165,2830,1530,2180,2166.59,0.01,0,-7,2193,2186,2178,2171,2163,2187,2172,4,650,100,1560,5,1,4210000,91,38.75,1.07,12,0.11,56.00,2030.00,2620,20240503,-17.18,2065,20241226,5.08,2215,-2.03,20250102,2085,4.08,20250114,2620,-17.18,20240503,2065,5.08,20241226,0.00,N,442770,100,4 억,,269,N,N,0,N,00,N
20250228,131403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-15,5,-0.69,9979300,4606,218.92,2165,2180,2165,2830,1530,2180,2166.59,0.01,0,-2,2193,2186,2178,2171,2163,2187,2172,4,650,100,1560,5,1,4210000,91,38.66,1.07,12,0.11,56.00,2030.00,2620,20240503,-17.37,2065,20241226,4.84,2215,-2.26,20250102,2085,3.84,20250114,2620,-17.37,20240503,2065,4.84,20241226,0.00,N,442770,100,4 억,,269,N,N,0,N,00,N
20250228,121357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-5,5,-0.23,4125675,1905,90.54,2165,2180,2165,2830,1530,2180,2165.71,0.01,0,-2,2193,2186,2178,2171,2163,2187,2172,4,650,100,1560,5,1,4210000,92,38.84,1.07,12,0.05,56.00,2030.00,2620,20240503,-16.98,2065,20241226,5.33,2215,-1.81,20250102,2085,4.32,20250114,2620,-16.98,20240503,2065,5.33,20241226,0.00,N,442770,100,4 억,,269,N,N,0,N,00,N
20250228,111401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-10,5,-0.46,4123500,1904,90.49,2165,2180,2165,2830,1530,2180,2165.70,0.01,0,-2,2193,2186,2178,2171,2163,2187,2172,4,650,100,1560,5,1,4210000,91,38.75,1.07,12,0.05,56.00,2030.00,2620,20240503,-17.18,2065,20241226,5.08,2215,-2.03,20250102,2085,4.08,20250114,2620,-17.18,20240503,2065,5.08,20241226,0.00,N,442770,100,4 억,,269,N,N,0,N,00,N
20250228,101359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,1450580,670,31.84,2165,2180,2165,2830,1530,2180,2165.04,0.01,0,-2,2193,2186,2178,2171,2163,2187,2172,4,650,100,1560,5,1,4210000,92,38.93,1.07,12,0.02,56.00,2030.00,2620,20240503,-16.79,2065,20241226,5.57,2215,-1.58,20250102,2085,4.56,20250114,2620,-16.79,20240503,2065,5.57,20241226,0.00,N,442770,100,4 억,,269,N,N,0,N,00,N
20250228,091406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,1084680,501,23.81,2165,2180,2165,2830,1530,2180,2165.03,0.01,0,-1,2193,2186,2178,2171,2163,2187,2172,4,650,100,1560,5,1,4210000,92,38.93,1.07,12,0.01,56.00,2030.00,2620,20240503,-16.79,2065,20241226,5.57,2215,-1.58,20250102,2085,4.56,20250114,2620,-16.79,20240503,2065,5.57,20241226,0.00,N,442770,100,4 억,,269,N,N,0,N,00,N
20250227,161347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,4581825,2104,69.62,2180,2185,2170,2830,1530,2180,2177.67,0.01,0,-7,2193,2186,2178,2171,2163,2182,2167,4,650,100,1560,5,1,4210000,92,38.93,1.07,12,0.05,56.00,2030.00,2620,20240503,-16.79,2065,20241226,5.57,2215,-1.58,20250102,2085,4.56,20250114,2620,-16.79,20240503,2065,5.57,20241226,0.00,N,442770,100,4 억,,276,N,N,0,N,00,N
20250227,151349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,4531685,2081,68.86,2180,2185,2170,2830,1530,2180,2177.65,0.01,0,0,2193,2186,2178,2171,2163,2182,2167,4,650,100,1560,5,1,4210000,92,38.93,1.07,12,0.05,56.00,2030.00,2620,20240503,-16.79,2065,20241226,5.57,2215,-1.58,20250102,2085,4.56,20250114,2620,-16.79,20240503,2065,5.57,20241226,0.00,N,442770,100,4 억,,276,N,N,0,N,00,N
20250227,141352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,5,2,0.23,3816645,1753,58.01,2180,2185,2170,2830,1530,2180,2177.21,0.01,0,0,2193,2186,2178,2171,2163,2182,2167,4,650,100,1560,5,1,4210000,92,39.02,1.08,12,0.04,56.00,2030.00,2620,20240503,-16.60,2065,20241226,5.81,2215,-1.35,20250102,2085,4.80,20250114,2620,-16.60,20240503,2065,5.81,20241226,0.00,N,442770,100,4 억,,276,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 2175 -5 5 -0.23 10031440 4630 220.06 2165 2180 2165 2830 1530 2180 2166.62 0.01 0 -14 2193 2186 2178 2171 2163 2187 2172 4 650 100 1560 5 1 4210000 92 38.84 1.07 12 0.11 56.00 2030.00 2620 20240503 -16.98 2065 20241226 5.33 2215 -1.81 20250102 2085 4.32 20250114 2620 -16.98 20240503 2065 5.33 20241226 0.00 N 442770 100 4 억 269 N N 0 N 00 N
3 20250228 151411 57 100.00 KOSDAQ 금융 N N N N N 2175 -5 5 -0.23 10009690 4620 219.58 2165 2180 2165 2830 1530 2180 2166.60 0.01 0 -14 2193 2186 2178 2171 2163 2187 2172 4 650 100 1560 5 1 4210000 92 38.84 1.07 12 0.11 56.00 2030.00 2620 20240503 -16.98 2065 20241226 5.33 2215 -1.81 20250102 2085 4.32 20250114 2620 -16.98 20240503 2065 5.33 20241226 0.00 N 442770 100 4 억 269 N N 0 N 00 N
4 20250228 141412 57 100.00 KOSDAQ 금융 N N N N N 2170 -10 5 -0.46 9990150 4611 219.15 2165 2180 2165 2830 1530 2180 2166.59 0.01 0 -7 2193 2186 2178 2171 2163 2187 2172 4 650 100 1560 5 1 4210000 91 38.75 1.07 12 0.11 56.00 2030.00 2620 20240503 -17.18 2065 20241226 5.08 2215 -2.03 20250102 2085 4.08 20250114 2620 -17.18 20240503 2065 5.08 20241226 0.00 N 442770 100 4 억 269 N N 0 N 00 N
5 20250228 131403 57 100.00 KOSDAQ 금융 N N N N N 2165 -15 5 -0.69 9979300 4606 218.92 2165 2180 2165 2830 1530 2180 2166.59 0.01 0 -2 2193 2186 2178 2171 2163 2187 2172 4 650 100 1560 5 1 4210000 91 38.66 1.07 12 0.11 56.00 2030.00 2620 20240503 -17.37 2065 20241226 4.84 2215 -2.26 20250102 2085 3.84 20250114 2620 -17.37 20240503 2065 4.84 20241226 0.00 N 442770 100 4 억 269 N N 0 N 00 N
6 20250228 121357 57 100.00 KOSDAQ 금융 N N N N N 2175 -5 5 -0.23 4125675 1905 90.54 2165 2180 2165 2830 1530 2180 2165.71 0.01 0 -2 2193 2186 2178 2171 2163 2187 2172 4 650 100 1560 5 1 4210000 92 38.84 1.07 12 0.05 56.00 2030.00 2620 20240503 -16.98 2065 20241226 5.33 2215 -1.81 20250102 2085 4.32 20250114 2620 -16.98 20240503 2065 5.33 20241226 0.00 N 442770 100 4 억 269 N N 0 N 00 N
7 20250228 111401 57 100.00 KOSDAQ 금융 N N N N N 2170 -10 5 -0.46 4123500 1904 90.49 2165 2180 2165 2830 1530 2180 2165.70 0.01 0 -2 2193 2186 2178 2171 2163 2187 2172 4 650 100 1560 5 1 4210000 91 38.75 1.07 12 0.05 56.00 2030.00 2620 20240503 -17.18 2065 20241226 5.08 2215 -2.03 20250102 2085 4.08 20250114 2620 -17.18 20240503 2065 5.08 20241226 0.00 N 442770 100 4 억 269 N N 0 N 00 N
8 20250228 101359 57 100.00 KOSDAQ 금융 N N N N N 2180 0 3 0.00 1450580 670 31.84 2165 2180 2165 2830 1530 2180 2165.04 0.01 0 -2 2193 2186 2178 2171 2163 2187 2172 4 650 100 1560 5 1 4210000 92 38.93 1.07 12 0.02 56.00 2030.00 2620 20240503 -16.79 2065 20241226 5.57 2215 -1.58 20250102 2085 4.56 20250114 2620 -16.79 20240503 2065 5.57 20241226 0.00 N 442770 100 4 억 269 N N 0 N 00 N
9 20250228 091406 57 100.00 KOSDAQ 금융 N N N N N 2180 0 3 0.00 1084680 501 23.81 2165 2180 2165 2830 1530 2180 2165.03 0.01 0 -1 2193 2186 2178 2171 2163 2187 2172 4 650 100 1560 5 1 4210000 92 38.93 1.07 12 0.01 56.00 2030.00 2620 20240503 -16.79 2065 20241226 5.57 2215 -1.58 20250102 2085 4.56 20250114 2620 -16.79 20240503 2065 5.57 20241226 0.00 N 442770 100 4 억 269 N N 0 N 00 N
10 20250227 161347 57 100.00 KOSDAQ 금융 N N N N N 2180 0 3 0.00 4581825 2104 69.62 2180 2185 2170 2830 1530 2180 2177.67 0.01 0 -7 2193 2186 2178 2171 2163 2182 2167 4 650 100 1560 5 1 4210000 92 38.93 1.07 12 0.05 56.00 2030.00 2620 20240503 -16.79 2065 20241226 5.57 2215 -1.58 20250102 2085 4.56 20250114 2620 -16.79 20240503 2065 5.57 20241226 0.00 N 442770 100 4 억 276 N N 0 N 00 N
11 20250227 151349 57 100.00 KOSDAQ 금융 N N N N N 2180 0 3 0.00 4531685 2081 68.86 2180 2185 2170 2830 1530 2180 2177.65 0.01 0 0 2193 2186 2178 2171 2163 2182 2167 4 650 100 1560 5 1 4210000 92 38.93 1.07 12 0.05 56.00 2030.00 2620 20240503 -16.79 2065 20241226 5.57 2215 -1.58 20250102 2085 4.56 20250114 2620 -16.79 20240503 2065 5.57 20241226 0.00 N 442770 100 4 억 276 N N 0 N 00 N
12 20250227 141352 57 100.00 KOSDAQ 금융 N N N N N 2185 5 2 0.23 3816645 1753 58.01 2180 2185 2170 2830 1530 2180 2177.21 0.01 0 0 2193 2186 2178 2171 2163 2182 2167 4 650 100 1560 5 1 4210000 92 39.02 1.08 12 0.04 56.00 2030.00 2620 20240503 -16.60 2065 20241226 5.81 2215 -1.35 20250102 2085 4.80 20250114 2620 -16.60 20240503 2065 5.81 20241226 0.00 N 442770 100 4 억 276 N N 0 N 00 N