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
452670/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
20250228,161420,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,3118240,1554,21.28,2010,2015,2005,2615,1415,2015,2006.59,0.01,0,227,2025,2020,2015,2010,2005,2020,2010,5,600,100,1450,5,1,5220000,105,67.17,1.07,12,0.03,30.00,1881.00,2055,20250124,-1.95,1958,20241223,2.91,2055,-1.95,20250124,1960,2.81,20250102,2055,-1.95,20250124,1958,2.91,20241223,0.00,N,452670,100,5 억,,651,N,N,0,N,00,N
20250228,151426,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,3071895,1531,20.96,2010,2015,2005,2615,1415,2015,2006.46,0.01,0,249,2025,2020,2015,2010,2005,2020,2010,5,600,100,1450,5,1,5220000,105,67.17,1.07,12,0.03,30.00,1881.00,2055,20250124,-1.95,1958,20241223,2.91,2055,-1.95,20250124,1960,2.81,20250102,2055,-1.95,20250124,1958,2.91,20241223,0.00,N,452670,100,5 억,,651,N,N,0,N,00,N
20250228,141427,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,3023645,1507,20.63,2010,2015,2005,2615,1415,2015,2006.40,0.01,0,227,2025,2020,2015,2010,2005,2020,2010,5,600,100,1450,5,1,5220000,105,67.17,1.07,12,0.03,30.00,1881.00,2055,20250124,-1.95,1958,20241223,2.91,2055,-1.95,20250124,1960,2.81,20250102,2055,-1.95,20250124,1958,2.91,20241223,0.00,N,452670,100,5 억,,651,N,N,0,N,00,N
20250228,131419,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,2593770,1293,17.70,2010,2015,2005,2615,1415,2015,2006.01,0.01,0,227,2025,2020,2015,2010,2005,2020,2010,5,600,100,1450,5,1,5220000,105,67.00,1.07,12,0.02,30.00,1881.00,2055,20250124,-2.19,1958,20241223,2.66,2055,-2.19,20250124,1960,2.55,20250102,2055,-2.19,20250124,1958,2.66,20241223,0.00,N,452670,100,5 억,,651,N,N,0,N,00,N
20250228,121412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-10,5,-0.50,2589750,1291,17.68,2010,2015,2005,2615,1415,2015,2006.00,0.01,0,227,2025,2020,2015,2010,2005,2020,2010,5,600,100,1450,5,1,5220000,105,66.83,1.07,12,0.02,30.00,1881.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,N,452670,100,5 억,,651,N,N,0,N,00,N
20250228,111416,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-10,5,-0.50,2589750,1291,17.68,2010,2015,2005,2615,1415,2015,2006.00,0.01,0,227,2025,2020,2015,2010,2005,2020,2010,5,600,100,1450,5,1,5220000,105,66.83,1.07,12,0.02,30.00,1881.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,N,452670,100,5 억,,651,N,N,0,N,00,N
20250228,101414,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,122660,61,0.84,2010,2015,2010,2615,1415,2015,2010.82,0.01,0,41,2025,2020,2015,2010,2005,2020,2010,5,600,100,1450,5,1,5220000,105,67.00,1.07,12,0.00,30.00,1881.00,2055,20250124,-2.19,1958,20241223,2.66,2055,-2.19,20250124,1960,2.55,20250102,2055,-2.19,20250124,1958,2.66,20241223,0.00,N,452670,100,5 억,,651,N,N,0,N,00,N
20250228,091421,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,22115,11,0.15,2010,2015,2010,2615,1415,2015,2010.45,0.01,0,0,2025,2020,2015,2010,2005,2020,2010,5,600,100,1450,5,1,5220000,105,67.17,1.07,12,0.00,30.00,1881.00,2055,20250124,-1.95,1958,20241223,2.91,2055,-1.95,20250124,1960,2.81,20250102,2055,-1.95,20250124,1958,2.91,20241223,0.00,N,452670,100,5 억,,651,N,N,0,N,00,N
20250227,161402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,14686315,7304,50.78,2015,2020,2010,2625,1415,2020,2010.72,0.01,0,278,2030,2025,2015,2010,2000,2027,2012,5,605,100,1450,5,1,5220000,105,67.17,1.07,12,0.14,30.00,1881.00,2055,20250124,-1.95,1958,20241223,2.91,2055,-1.95,20250124,1960,2.81,20250102,2055,-1.95,20250124,1958,2.91,20241223,0.00,N,452670,100,5 억,,651,N,N,0,N,00,N
20250227,151405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,14662135,7292,50.69,2015,2020,2010,2625,1415,2020,2010.72,0.01,0,278,2030,2025,2015,2010,2000,2027,2012,5,605,100,1450,5,1,5220000,105,67.17,1.07,12,0.14,30.00,1881.00,2055,20250124,-1.95,1958,20241223,2.91,2055,-1.95,20250124,1960,2.81,20250102,2055,-1.95,20250124,1958,2.91,20241223,0.00,N,452670,100,5 억,,651,N,N,0,N,00,N
20250227,141407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,14662135,7292,50.69,2015,2020,2010,2625,1415,2020,2010.72,0.01,0,278,2030,2025,2015,2010,2000,2027,2012,5,605,100,1450,5,1,5220000,105,67.17,1.07,12,0.14,30.00,1881.00,2055,20250124,-1.95,1958,20241223,2.91,2055,-1.95,20250124,1960,2.81,20250102,2055,-1.95,20250124,1958,2.91,20241223,0.00,N,452670,100,5 억,,651,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 161420 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 3118240 1554 21.28 2010 2015 2005 2615 1415 2015 2006.59 0.01 0 227 2025 2020 2015 2010 2005 2020 2010 5 600 100 1450 5 1 5220000 105 67.17 1.07 12 0.03 30.00 1881.00 2055 20250124 -1.95 1958 20241223 2.91 2055 -1.95 20250124 1960 2.81 20250102 2055 -1.95 20250124 1958 2.91 20241223 0.00 N 452670 100 5 억 651 N N 0 N 00 N
3 20250228 151426 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 3071895 1531 20.96 2010 2015 2005 2615 1415 2015 2006.46 0.01 0 249 2025 2020 2015 2010 2005 2020 2010 5 600 100 1450 5 1 5220000 105 67.17 1.07 12 0.03 30.00 1881.00 2055 20250124 -1.95 1958 20241223 2.91 2055 -1.95 20250124 1960 2.81 20250102 2055 -1.95 20250124 1958 2.91 20241223 0.00 N 452670 100 5 억 651 N N 0 N 00 N
4 20250228 141427 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 3023645 1507 20.63 2010 2015 2005 2615 1415 2015 2006.40 0.01 0 227 2025 2020 2015 2010 2005 2020 2010 5 600 100 1450 5 1 5220000 105 67.17 1.07 12 0.03 30.00 1881.00 2055 20250124 -1.95 1958 20241223 2.91 2055 -1.95 20250124 1960 2.81 20250102 2055 -1.95 20250124 1958 2.91 20241223 0.00 N 452670 100 5 억 651 N N 0 N 00 N
5 20250228 131419 57 100.00 KOSDAQ 금융 N N N N N 2010 -5 5 -0.25 2593770 1293 17.70 2010 2015 2005 2615 1415 2015 2006.01 0.01 0 227 2025 2020 2015 2010 2005 2020 2010 5 600 100 1450 5 1 5220000 105 67.00 1.07 12 0.02 30.00 1881.00 2055 20250124 -2.19 1958 20241223 2.66 2055 -2.19 20250124 1960 2.55 20250102 2055 -2.19 20250124 1958 2.66 20241223 0.00 N 452670 100 5 억 651 N N 0 N 00 N
6 20250228 121412 57 100.00 KOSDAQ 금융 N N N N N 2005 -10 5 -0.50 2589750 1291 17.68 2010 2015 2005 2615 1415 2015 2006.00 0.01 0 227 2025 2020 2015 2010 2005 2020 2010 5 600 100 1450 5 1 5220000 105 66.83 1.07 12 0.02 30.00 1881.00 2055 20250124 -2.43 1958 20241223 2.40 2055 -2.43 20250124 1960 2.30 20250102 2055 -2.43 20250124 1958 2.40 20241223 0.00 N 452670 100 5 억 651 N N 0 N 00 N
7 20250228 111416 57 100.00 KOSDAQ 금융 N N N N N 2005 -10 5 -0.50 2589750 1291 17.68 2010 2015 2005 2615 1415 2015 2006.00 0.01 0 227 2025 2020 2015 2010 2005 2020 2010 5 600 100 1450 5 1 5220000 105 66.83 1.07 12 0.02 30.00 1881.00 2055 20250124 -2.43 1958 20241223 2.40 2055 -2.43 20250124 1960 2.30 20250102 2055 -2.43 20250124 1958 2.40 20241223 0.00 N 452670 100 5 억 651 N N 0 N 00 N
8 20250228 101414 57 100.00 KOSDAQ 금융 N N N N N 2010 -5 5 -0.25 122660 61 0.84 2010 2015 2010 2615 1415 2015 2010.82 0.01 0 41 2025 2020 2015 2010 2005 2020 2010 5 600 100 1450 5 1 5220000 105 67.00 1.07 12 0.00 30.00 1881.00 2055 20250124 -2.19 1958 20241223 2.66 2055 -2.19 20250124 1960 2.55 20250102 2055 -2.19 20250124 1958 2.66 20241223 0.00 N 452670 100 5 억 651 N N 0 N 00 N
9 20250228 091421 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 22115 11 0.15 2010 2015 2010 2615 1415 2015 2010.45 0.01 0 0 2025 2020 2015 2010 2005 2020 2010 5 600 100 1450 5 1 5220000 105 67.17 1.07 12 0.00 30.00 1881.00 2055 20250124 -1.95 1958 20241223 2.91 2055 -1.95 20250124 1960 2.81 20250102 2055 -1.95 20250124 1958 2.91 20241223 0.00 N 452670 100 5 억 651 N N 0 N 00 N
10 20250227 161402 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 14686315 7304 50.78 2015 2020 2010 2625 1415 2020 2010.72 0.01 0 278 2030 2025 2015 2010 2000 2027 2012 5 605 100 1450 5 1 5220000 105 67.17 1.07 12 0.14 30.00 1881.00 2055 20250124 -1.95 1958 20241223 2.91 2055 -1.95 20250124 1960 2.81 20250102 2055 -1.95 20250124 1958 2.91 20241223 0.00 N 452670 100 5 억 651 N N 0 N 00 N
11 20250227 151405 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 14662135 7292 50.69 2015 2020 2010 2625 1415 2020 2010.72 0.01 0 278 2030 2025 2015 2010 2000 2027 2012 5 605 100 1450 5 1 5220000 105 67.17 1.07 12 0.14 30.00 1881.00 2055 20250124 -1.95 1958 20241223 2.91 2055 -1.95 20250124 1960 2.81 20250102 2055 -1.95 20250124 1958 2.91 20241223 0.00 N 452670 100 5 억 651 N N 0 N 00 N
12 20250227 141407 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 14662135 7292 50.69 2015 2020 2010 2625 1415 2020 2010.72 0.01 0 278 2030 2025 2015 2010 2000 2027 2012 5 605 100 1450 5 1 5220000 105 67.17 1.07 12 0.14 30.00 1881.00 2055 20250124 -1.95 1958 20241223 2.91 2055 -1.95 20250124 1960 2.81 20250102 2055 -1.95 20250124 1958 2.91 20241223 0.00 N 452670 100 5 억 651 N N 0 N 00 N