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
466910/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
20250228,161437,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,-5,5,-0.25,106365493,53381,74.69,1999,1999,1981,2595,1400,1999,1992.57,0.17,0,-484,2005,2001,1996,1992,1987,2003,1994,9,596,100,1470,1,1,9100000,181,132.93,1.04,12,0.59,15.00,1912.00,2090,20240801,-4.59,1930,20241227,3.32,2000,-0.30,20250227,1940,2.78,20250120,2090,-4.59,20240801,1930,3.32,20241227,0.00,N,466910,100,9 억,,15430,N,N,0,N,00,N
20250228,151443,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,-5,5,-0.25,82416079,41348,57.85,1999,1999,1981,2595,1400,1999,1993.23,0.17,0,-447,2005,2001,1996,1992,1987,2003,1994,9,596,100,1470,1,1,9100000,181,132.93,1.04,12,0.45,15.00,1912.00,2090,20240801,-4.59,1930,20241227,3.32,2000,-0.30,20250227,1940,2.78,20250120,2090,-4.59,20240801,1930,3.32,20241227,0.00,N,466910,100,9 억,,15430,N,N,0,N,00,N
20250228,141444,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,82199037,41239,57.70,1999,1999,1981,2595,1400,1999,1993.24,0.17,0,-447,2005,2001,1996,1992,1987,2003,1994,9,596,100,1470,1,1,9100000,182,133.27,1.05,12,0.45,15.00,1912.00,2090,20240801,-4.35,1930,20241227,3.58,2000,-0.05,20250227,1940,3.04,20250120,2090,-4.35,20240801,1930,3.58,20241227,0.00,N,466910,100,9 억,,15430,N,N,0,N,00,N
20250228,131436,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-1,5,-0.05,74201339,37237,52.10,1999,1999,1981,2595,1400,1999,1992.68,0.17,0,1138,2005,2001,1996,1992,1987,2003,1994,9,596,100,1470,1,1,9100000,182,133.20,1.04,12,0.41,15.00,1912.00,2090,20240801,-4.40,1930,20241227,3.52,2000,-0.10,20250227,1940,2.99,20250120,2090,-4.40,20240801,1930,3.52,20241227,0.00,N,466910,100,9 억,,15430,N,N,0,N,00,N
20250228,121430,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,72104768,36183,50.62,1999,1999,1981,2595,1400,1999,1992.78,0.17,0,1138,2005,2001,1996,1992,1987,2003,1994,9,596,100,1470,1,1,9100000,182,133.27,1.05,12,0.40,15.00,1912.00,2090,20240801,-4.35,1930,20241227,3.58,2000,-0.05,20250227,1940,3.04,20250120,2090,-4.35,20240801,1930,3.58,20241227,0.00,N,466910,100,9 억,,15430,N,N,0,N,00,N
20250228,111433,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,59500778,29847,41.76,1999,1999,1981,2595,1400,1999,1993.53,0.17,0,948,2005,2001,1996,1992,1987,2003,1994,9,596,100,1470,1,1,9100000,182,133.27,1.05,12,0.33,15.00,1912.00,2090,20240801,-4.35,1930,20241227,3.58,2000,-0.05,20250227,1940,3.04,20250120,2090,-4.35,20240801,1930,3.58,20241227,0.00,N,466910,100,9 억,,15430,N,N,0,N,00,N
20250228,101431,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-3,5,-0.15,24597583,12327,17.25,1999,1999,1992,2595,1400,1999,1995.42,0.17,0,236,2005,2001,1996,1992,1987,2003,1994,9,596,100,1470,1,1,9100000,182,133.07,1.04,12,0.14,15.00,1912.00,2090,20240801,-4.50,1930,20241227,3.42,2000,-0.20,20250227,1940,2.89,20250120,2090,-4.50,20240801,1930,3.42,20241227,0.00,N,466910,100,9 억,,15430,N,N,0,N,00,N
20250228,091439,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,27986,14,0.02,1999,1999,1999,2595,1400,1999,1999.00,0.17,0,12,2005,2001,1996,1992,1987,2003,1994,9,596,100,1470,1,1,9100000,182,133.27,1.05,12,0.00,15.00,1912.00,2090,20240801,-4.35,1930,20241227,3.58,2000,-0.05,20250227,1940,3.04,20250120,2090,-4.35,20240801,1930,3.58,20241227,0.00,N,466910,100,9 억,,15430,N,N,0,N,00,N
20250227,161419,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,142733467,71474,1030.03,1999,2000,1991,2595,1400,1999,1997.00,0.17,0,284,2003,2000,1996,1993,1989,2002,1995,9,596,100,1470,1,1,9100000,182,133.27,1.05,12,0.79,15.00,1912.00,2090,20240801,-4.35,1930,20241227,3.58,2000,-0.05,20250227,1940,3.04,20250120,2090,-4.35,20240801,1930,3.58,20241227,0.00,N,466910,100,9 억,,15437,N,N,0,N,00,N
20250227,151422,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,136062034,68129,981.83,1999,2000,1991,2595,1400,1999,1997.12,0.17,0,295,2003,2000,1996,1993,1989,2002,1995,9,596,100,1470,1,1,9100000,182,133.27,1.05,12,0.75,15.00,1912.00,2090,20240801,-4.35,1930,20241227,3.58,2000,-0.05,20250227,1940,3.04,20250120,2090,-4.35,20240801,1930,3.58,20241227,0.00,N,466910,100,9 억,,15437,N,N,0,N,00,N
20250227,141424,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-4,5,-0.20,97289352,48683,701.59,1999,2000,1994,2595,1400,1999,1998.43,0.17,0,295,2003,2000,1996,1993,1989,2002,1995,9,596,100,1470,1,1,9100000,182,133.00,1.04,12,0.53,15.00,1912.00,2090,20240801,-4.55,1930,20241227,3.37,2000,-0.25,20250227,1940,2.84,20250120,2090,-4.55,20240801,1930,3.37,20241227,0.00,N,466910,100,9 억,,15437,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 161437 57 100.00 KOSDAQ 금융 N N N N N 1994 -5 5 -0.25 106365493 53381 74.69 1999 1999 1981 2595 1400 1999 1992.57 0.17 0 -484 2005 2001 1996 1992 1987 2003 1994 9 596 100 1470 1 1 9100000 181 132.93 1.04 12 0.59 15.00 1912.00 2090 20240801 -4.59 1930 20241227 3.32 2000 -0.30 20250227 1940 2.78 20250120 2090 -4.59 20240801 1930 3.32 20241227 0.00 N 466910 100 9 억 15430 N N 0 N 00 N
3 20250228 151443 57 100.00 KOSDAQ 금융 N N N N N 1994 -5 5 -0.25 82416079 41348 57.85 1999 1999 1981 2595 1400 1999 1993.23 0.17 0 -447 2005 2001 1996 1992 1987 2003 1994 9 596 100 1470 1 1 9100000 181 132.93 1.04 12 0.45 15.00 1912.00 2090 20240801 -4.59 1930 20241227 3.32 2000 -0.30 20250227 1940 2.78 20250120 2090 -4.59 20240801 1930 3.32 20241227 0.00 N 466910 100 9 억 15430 N N 0 N 00 N
4 20250228 141444 57 100.00 KOSDAQ 금융 N N N N N 1999 0 3 0.00 82199037 41239 57.70 1999 1999 1981 2595 1400 1999 1993.24 0.17 0 -447 2005 2001 1996 1992 1987 2003 1994 9 596 100 1470 1 1 9100000 182 133.27 1.05 12 0.45 15.00 1912.00 2090 20240801 -4.35 1930 20241227 3.58 2000 -0.05 20250227 1940 3.04 20250120 2090 -4.35 20240801 1930 3.58 20241227 0.00 N 466910 100 9 억 15430 N N 0 N 00 N
5 20250228 131436 57 100.00 KOSDAQ 금융 N N N N N 1998 -1 5 -0.05 74201339 37237 52.10 1999 1999 1981 2595 1400 1999 1992.68 0.17 0 1138 2005 2001 1996 1992 1987 2003 1994 9 596 100 1470 1 1 9100000 182 133.20 1.04 12 0.41 15.00 1912.00 2090 20240801 -4.40 1930 20241227 3.52 2000 -0.10 20250227 1940 2.99 20250120 2090 -4.40 20240801 1930 3.52 20241227 0.00 N 466910 100 9 억 15430 N N 0 N 00 N
6 20250228 121430 57 100.00 KOSDAQ 금융 N N N N N 1999 0 3 0.00 72104768 36183 50.62 1999 1999 1981 2595 1400 1999 1992.78 0.17 0 1138 2005 2001 1996 1992 1987 2003 1994 9 596 100 1470 1 1 9100000 182 133.27 1.05 12 0.40 15.00 1912.00 2090 20240801 -4.35 1930 20241227 3.58 2000 -0.05 20250227 1940 3.04 20250120 2090 -4.35 20240801 1930 3.58 20241227 0.00 N 466910 100 9 억 15430 N N 0 N 00 N
7 20250228 111433 57 100.00 KOSDAQ 금융 N N N N N 1999 0 3 0.00 59500778 29847 41.76 1999 1999 1981 2595 1400 1999 1993.53 0.17 0 948 2005 2001 1996 1992 1987 2003 1994 9 596 100 1470 1 1 9100000 182 133.27 1.05 12 0.33 15.00 1912.00 2090 20240801 -4.35 1930 20241227 3.58 2000 -0.05 20250227 1940 3.04 20250120 2090 -4.35 20240801 1930 3.58 20241227 0.00 N 466910 100 9 억 15430 N N 0 N 00 N
8 20250228 101431 57 100.00 KOSDAQ 금융 N N N N N 1996 -3 5 -0.15 24597583 12327 17.25 1999 1999 1992 2595 1400 1999 1995.42 0.17 0 236 2005 2001 1996 1992 1987 2003 1994 9 596 100 1470 1 1 9100000 182 133.07 1.04 12 0.14 15.00 1912.00 2090 20240801 -4.50 1930 20241227 3.42 2000 -0.20 20250227 1940 2.89 20250120 2090 -4.50 20240801 1930 3.42 20241227 0.00 N 466910 100 9 억 15430 N N 0 N 00 N
9 20250228 091439 57 100.00 KOSDAQ 금융 N N N N N 1999 0 3 0.00 27986 14 0.02 1999 1999 1999 2595 1400 1999 1999.00 0.17 0 12 2005 2001 1996 1992 1987 2003 1994 9 596 100 1470 1 1 9100000 182 133.27 1.05 12 0.00 15.00 1912.00 2090 20240801 -4.35 1930 20241227 3.58 2000 -0.05 20250227 1940 3.04 20250120 2090 -4.35 20240801 1930 3.58 20241227 0.00 N 466910 100 9 억 15430 N N 0 N 00 N
10 20250227 161419 57 100.00 KOSDAQ 금융 N N N N N 1999 0 3 0.00 142733467 71474 1030.03 1999 2000 1991 2595 1400 1999 1997.00 0.17 0 284 2003 2000 1996 1993 1989 2002 1995 9 596 100 1470 1 1 9100000 182 133.27 1.05 12 0.79 15.00 1912.00 2090 20240801 -4.35 1930 20241227 3.58 2000 -0.05 20250227 1940 3.04 20250120 2090 -4.35 20240801 1930 3.58 20241227 0.00 N 466910 100 9 억 15437 N N 0 N 00 N
11 20250227 151422 57 100.00 KOSDAQ 금융 N N N N N 1999 0 3 0.00 136062034 68129 981.83 1999 2000 1991 2595 1400 1999 1997.12 0.17 0 295 2003 2000 1996 1993 1989 2002 1995 9 596 100 1470 1 1 9100000 182 133.27 1.05 12 0.75 15.00 1912.00 2090 20240801 -4.35 1930 20241227 3.58 2000 -0.05 20250227 1940 3.04 20250120 2090 -4.35 20240801 1930 3.58 20241227 0.00 N 466910 100 9 억 15437 N N 0 N 00 N
12 20250227 141424 57 100.00 KOSDAQ 금융 N N N N N 1995 -4 5 -0.20 97289352 48683 701.59 1999 2000 1994 2595 1400 1999 1998.43 0.17 0 295 2003 2000 1996 1993 1989 2002 1995 9 596 100 1470 1 1 9100000 182 133.00 1.04 12 0.53 15.00 1912.00 2090 20240801 -4.55 1930 20241227 3.37 2000 -0.25 20250227 1940 2.84 20250120 2090 -4.55 20240801 1930 3.37 20241227 0.00 N 466910 100 9 억 15437 N N 0 N 00 N