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
473050/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
20250228,161441,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,0,3,0.00,13244828,6636,68.28,1998,1999,1994,2590,1397,1995,1995.91,0.00,0,-28,2002,1998,1995,1991,1988,1997,1990,7,595,100,1390,1,1,7010000,140,-71.25,1.29,12,0.09,-28.00,1543.00,3480,20240229,-42.67,1930,20250122,3.37,1999,0.00,20250227,1930,3.37,20250122,3480,-42.67,20240229,1930,3.37,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N
20250228,151448,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,-1,5,-0.05,12251318,6138,63.15,1998,1999,1994,2590,1397,1995,1995.98,0.00,0,14,2002,1998,1995,1991,1988,1997,1990,7,595,100,1390,1,1,7010000,140,-71.21,1.29,12,0.09,-28.00,1543.00,3480,20240229,-42.70,1930,20250122,3.32,1999,0.00,20250227,1930,3.32,20250122,3480,-42.70,20240229,1930,3.32,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N
20250228,141449,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,0,3,0.00,12049924,6037,62.12,1998,1999,1995,2590,1397,1995,1996.01,0.00,0,14,2002,1998,1995,1991,1988,1997,1990,7,595,100,1390,1,1,7010000,140,-71.25,1.29,12,0.09,-28.00,1543.00,3480,20240229,-42.67,1930,20250122,3.37,1999,0.00,20250227,1930,3.37,20250122,3480,-42.67,20240229,1930,3.37,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N
20250228,131441,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,0,3,0.00,12045934,6035,62.09,1998,1999,1995,2590,1397,1995,1996.01,0.00,0,14,2002,1998,1995,1991,1988,1997,1990,7,595,100,1390,1,1,7010000,140,-71.25,1.29,12,0.09,-28.00,1543.00,3480,20240229,-42.67,1930,20250122,3.37,1999,0.00,20250227,1930,3.37,20250122,3480,-42.67,20240229,1930,3.37,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N
20250228,121434,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,0,3,0.00,12037954,6031,62.05,1998,1999,1995,2590,1397,1995,1996.01,0.00,0,14,2002,1998,1995,1991,1988,1997,1990,7,595,100,1390,1,1,7010000,140,-71.25,1.29,12,0.09,-28.00,1543.00,3480,20240229,-42.67,1930,20250122,3.37,1999,0.00,20250227,1930,3.37,20250122,3480,-42.67,20240229,1930,3.37,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N
20250228,111437,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,0,3,0.00,9111289,4564,46.96,1998,1999,1995,2590,1397,1995,1996.34,0.00,0,14,2002,1998,1995,1991,1988,1997,1990,7,595,100,1390,1,1,7010000,140,-71.25,1.29,12,0.07,-28.00,1543.00,3480,20240229,-42.67,1930,20250122,3.37,1999,0.00,20250227,1930,3.37,20250122,3480,-42.67,20240229,1930,3.37,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N
20250228,101436,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,3,2,0.15,5853961,2933,30.18,1998,1999,1995,2590,1397,1995,1995.90,0.00,0,14,2002,1998,1995,1991,1988,1997,1990,7,595,100,1390,1,1,7010000,140,-71.36,1.29,12,0.04,-28.00,1543.00,3480,20240229,-42.59,1930,20250122,3.52,1999,0.00,20250227,1930,3.52,20250122,3480,-42.59,20240229,1930,3.52,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N
20250228,091443,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,3,2,0.15,27972,14,0.14,1998,1998,1998,2590,1397,1995,1998.00,0.00,0,14,2002,1998,1995,1991,1988,1997,1990,7,595,100,1390,1,1,7010000,140,-71.36,1.29,12,0.00,-28.00,1543.00,3480,20240229,-42.59,1930,20250122,3.52,1999,-0.05,20250227,1930,3.52,20250122,3480,-42.59,20240229,1930,3.52,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N
20250227,161424,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,0,3,0.00,19413194,9719,88.77,1998,1999,1992,2590,1397,1995,1997.45,0.00,0,58,1997,1995,1994,1992,1991,1996,1993,7,595,100,1390,1,1,7010000,140,-71.25,1.29,12,0.14,-28.00,1543.00,3480,20240229,-42.67,1930,20250122,3.37,1999,-0.20,20250227,1930,3.37,20250122,3480,-42.67,20240229,1930,3.37,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N
20250227,151426,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,0,3,0.00,19395239,9710,88.68,1998,1999,1992,2590,1397,1995,1997.45,0.00,0,58,1997,1995,1994,1992,1991,1996,1993,7,595,100,1390,1,1,7010000,140,-71.25,1.29,12,0.14,-28.00,1543.00,3480,20240229,-42.67,1930,20250122,3.37,1999,-0.20,20250227,1930,3.37,20250122,3480,-42.67,20240229,1930,3.37,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N
20250227,141428,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,0,3,0.00,19265728,9645,88.09,1998,1999,1994,2590,1397,1995,1997.48,0.00,0,38,1997,1995,1994,1992,1991,1996,1993,7,595,100,1390,1,1,7010000,140,-71.25,1.29,12,0.14,-28.00,1543.00,3480,20240229,-42.67,1930,20250122,3.37,1999,-0.20,20250227,1930,3.37,20250122,3480,-42.67,20240229,1930,3.37,20250122,0.00,N,473050,100,7 억,,0,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 161441 57 100.00 KOSDAQ 금융 N N N N N 1995 0 3 0.00 13244828 6636 68.28 1998 1999 1994 2590 1397 1995 1995.91 0.00 0 -28 2002 1998 1995 1991 1988 1997 1990 7 595 100 1390 1 1 7010000 140 -71.25 1.29 12 0.09 -28.00 1543.00 3480 20240229 -42.67 1930 20250122 3.37 1999 0.00 20250227 1930 3.37 20250122 3480 -42.67 20240229 1930 3.37 20250122 0.00 N 473050 100 7 억 0 N N 0 N 00 N
3 20250228 151448 57 100.00 KOSDAQ 금융 N N N N N 1994 -1 5 -0.05 12251318 6138 63.15 1998 1999 1994 2590 1397 1995 1995.98 0.00 0 14 2002 1998 1995 1991 1988 1997 1990 7 595 100 1390 1 1 7010000 140 -71.21 1.29 12 0.09 -28.00 1543.00 3480 20240229 -42.70 1930 20250122 3.32 1999 0.00 20250227 1930 3.32 20250122 3480 -42.70 20240229 1930 3.32 20250122 0.00 N 473050 100 7 억 0 N N 0 N 00 N
4 20250228 141449 57 100.00 KOSDAQ 금융 N N N N N 1995 0 3 0.00 12049924 6037 62.12 1998 1999 1995 2590 1397 1995 1996.01 0.00 0 14 2002 1998 1995 1991 1988 1997 1990 7 595 100 1390 1 1 7010000 140 -71.25 1.29 12 0.09 -28.00 1543.00 3480 20240229 -42.67 1930 20250122 3.37 1999 0.00 20250227 1930 3.37 20250122 3480 -42.67 20240229 1930 3.37 20250122 0.00 N 473050 100 7 억 0 N N 0 N 00 N
5 20250228 131441 57 100.00 KOSDAQ 금융 N N N N N 1995 0 3 0.00 12045934 6035 62.09 1998 1999 1995 2590 1397 1995 1996.01 0.00 0 14 2002 1998 1995 1991 1988 1997 1990 7 595 100 1390 1 1 7010000 140 -71.25 1.29 12 0.09 -28.00 1543.00 3480 20240229 -42.67 1930 20250122 3.37 1999 0.00 20250227 1930 3.37 20250122 3480 -42.67 20240229 1930 3.37 20250122 0.00 N 473050 100 7 억 0 N N 0 N 00 N
6 20250228 121434 57 100.00 KOSDAQ 금융 N N N N N 1995 0 3 0.00 12037954 6031 62.05 1998 1999 1995 2590 1397 1995 1996.01 0.00 0 14 2002 1998 1995 1991 1988 1997 1990 7 595 100 1390 1 1 7010000 140 -71.25 1.29 12 0.09 -28.00 1543.00 3480 20240229 -42.67 1930 20250122 3.37 1999 0.00 20250227 1930 3.37 20250122 3480 -42.67 20240229 1930 3.37 20250122 0.00 N 473050 100 7 억 0 N N 0 N 00 N
7 20250228 111437 57 100.00 KOSDAQ 금융 N N N N N 1995 0 3 0.00 9111289 4564 46.96 1998 1999 1995 2590 1397 1995 1996.34 0.00 0 14 2002 1998 1995 1991 1988 1997 1990 7 595 100 1390 1 1 7010000 140 -71.25 1.29 12 0.07 -28.00 1543.00 3480 20240229 -42.67 1930 20250122 3.37 1999 0.00 20250227 1930 3.37 20250122 3480 -42.67 20240229 1930 3.37 20250122 0.00 N 473050 100 7 억 0 N N 0 N 00 N
8 20250228 101436 57 100.00 KOSDAQ 금융 N N N N N 1998 3 2 0.15 5853961 2933 30.18 1998 1999 1995 2590 1397 1995 1995.90 0.00 0 14 2002 1998 1995 1991 1988 1997 1990 7 595 100 1390 1 1 7010000 140 -71.36 1.29 12 0.04 -28.00 1543.00 3480 20240229 -42.59 1930 20250122 3.52 1999 0.00 20250227 1930 3.52 20250122 3480 -42.59 20240229 1930 3.52 20250122 0.00 N 473050 100 7 억 0 N N 0 N 00 N
9 20250228 091443 57 100.00 KOSDAQ 금융 N N N N N 1998 3 2 0.15 27972 14 0.14 1998 1998 1998 2590 1397 1995 1998.00 0.00 0 14 2002 1998 1995 1991 1988 1997 1990 7 595 100 1390 1 1 7010000 140 -71.36 1.29 12 0.00 -28.00 1543.00 3480 20240229 -42.59 1930 20250122 3.52 1999 -0.05 20250227 1930 3.52 20250122 3480 -42.59 20240229 1930 3.52 20250122 0.00 N 473050 100 7 억 0 N N 0 N 00 N
10 20250227 161424 57 100.00 KOSDAQ 금융 N N N N N 1995 0 3 0.00 19413194 9719 88.77 1998 1999 1992 2590 1397 1995 1997.45 0.00 0 58 1997 1995 1994 1992 1991 1996 1993 7 595 100 1390 1 1 7010000 140 -71.25 1.29 12 0.14 -28.00 1543.00 3480 20240229 -42.67 1930 20250122 3.37 1999 -0.20 20250227 1930 3.37 20250122 3480 -42.67 20240229 1930 3.37 20250122 0.00 N 473050 100 7 억 0 N N 0 N 00 N
11 20250227 151426 57 100.00 KOSDAQ 금융 N N N N N 1995 0 3 0.00 19395239 9710 88.68 1998 1999 1992 2590 1397 1995 1997.45 0.00 0 58 1997 1995 1994 1992 1991 1996 1993 7 595 100 1390 1 1 7010000 140 -71.25 1.29 12 0.14 -28.00 1543.00 3480 20240229 -42.67 1930 20250122 3.37 1999 -0.20 20250227 1930 3.37 20250122 3480 -42.67 20240229 1930 3.37 20250122 0.00 N 473050 100 7 억 0 N N 0 N 00 N
12 20250227 141428 57 100.00 KOSDAQ 금융 N N N N N 1995 0 3 0.00 19265728 9645 88.09 1998 1999 1994 2590 1397 1995 1997.48 0.00 0 38 1997 1995 1994 1992 1991 1996 1993 7 595 100 1390 1 1 7010000 140 -71.25 1.29 12 0.14 -28.00 1543.00 3480 20240229 -42.67 1930 20250122 3.37 1999 -0.20 20250227 1930 3.37 20250122 3480 -42.67 20240229 1930 3.37 20250122 0.00 N 473050 100 7 억 0 N N 0 N 00 N