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
473950/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
20250228,161442,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,31736635,15752,424.70,2020,2020,2010,2625,1415,2020,2014.77,0.00,0,-334,2026,2022,2016,2012,2006,2025,2015,4,605,100,1410,5,1,4420000,89,-112.22,1.25,12,0.36,-18.00,1618.00,3375,20240725,-40.15,1955,20250114,3.32,2030,-0.49,20250217,1955,3.32,20250114,3375,-40.15,20240725,1955,3.32,20250114,0.00,N,473950,100,4 억,,17,N,N,0,N,00,N
20250228,151448,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,31736635,15752,424.70,2020,2020,2010,2625,1415,2020,2014.77,0.00,0,-334,2026,2022,2016,2012,2006,2025,2015,4,605,100,1410,5,1,4420000,89,-112.22,1.25,12,0.36,-18.00,1618.00,3375,20240725,-40.15,1955,20250114,3.32,2030,-0.49,20250217,1955,3.32,20250114,3375,-40.15,20240725,1955,3.32,20250114,0.00,N,473950,100,4 억,,17,N,N,0,N,00,N
20250228,141449,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,28315595,14050,378.81,2020,2020,2010,2625,1415,2020,2015.34,0.00,0,-614,2026,2022,2016,2012,2006,2025,2015,4,605,100,1410,5,1,4420000,89,-112.22,1.25,12,0.32,-18.00,1618.00,3375,20240725,-40.15,1955,20250114,3.32,2030,-0.49,20250217,1955,3.32,20250114,3375,-40.15,20240725,1955,3.32,20250114,0.00,N,473950,100,4 억,,17,N,N,0,N,00,N
20250228,131441,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,28315595,14050,378.81,2020,2020,2010,2625,1415,2020,2015.34,0.00,0,-614,2026,2022,2016,2012,2006,2025,2015,4,605,100,1410,5,1,4420000,89,-112.22,1.25,12,0.32,-18.00,1618.00,3375,20240725,-40.15,1955,20250114,3.32,2030,-0.49,20250217,1955,3.32,20250114,3375,-40.15,20240725,1955,3.32,20250114,0.00,N,473950,100,4 억,,17,N,N,0,N,00,N
20250228,121434,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-10,5,-0.50,28305495,14045,378.67,2020,2020,2010,2625,1415,2020,2015.34,0.00,0,-614,2026,2022,2016,2012,2006,2025,2015,4,605,100,1410,5,1,4420000,89,-111.67,1.24,12,0.32,-18.00,1618.00,3375,20240725,-40.44,1955,20250114,2.81,2030,-0.99,20250217,1955,2.81,20250114,3375,-40.44,20240725,1955,2.81,20250114,0.00,N,473950,100,4 억,,17,N,N,0,N,00,N
20250228,111438,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-10,5,-0.50,25744700,12774,344.41,2020,2020,2010,2625,1415,2020,2015.40,0.00,0,-614,2026,2022,2016,2012,2006,2025,2015,4,605,100,1410,5,1,4420000,89,-111.67,1.24,12,0.29,-18.00,1618.00,3375,20240725,-40.44,1955,20250114,2.81,2030,-0.99,20250217,1955,2.81,20250114,3375,-40.44,20240725,1955,2.81,20250114,0.00,N,473950,100,4 억,,17,N,N,0,N,00,N
20250228,101436,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,2322525,1150,31.01,2020,2020,2015,2625,1415,2020,2019.59,0.00,0,-95,2026,2022,2016,2012,2006,2025,2015,4,605,100,1410,5,1,4420000,89,-111.94,1.25,12,0.03,-18.00,1618.00,3375,20240725,-40.30,1955,20250114,3.07,2030,-0.74,20250217,1955,3.07,20250114,3375,-40.30,20240725,1955,3.07,20250114,0.00,N,473950,100,4 억,,17,N,N,0,N,00,N
20250228,091444,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.00,0,0,2026,2022,2016,2012,2006,2025,2015,4,605,100,1410,5,1,4420000,89,-112.22,1.25,12,0.00,-18.00,1618.00,3375,20240725,-40.15,1955,20250114,3.32,2030,-0.49,20250217,1955,3.32,20250114,3375,-40.15,20240725,1955,3.32,20250114,0.00,N,473950,100,4 억,,17,N,N,0,N,00,N
20250227,161424,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,7462450,3709,231.09,2015,2020,2010,2630,1420,2025,2011.98,0.00,0,0,2031,2027,2021,2017,2011,2030,2020,4,605,100,1410,5,1,4420000,89,-112.22,1.25,12,0.08,-18.00,1618.00,3375,20240725,-40.15,1955,20250114,3.32,2030,-0.49,20250217,1955,3.32,20250114,3375,-40.15,20240725,1955,3.32,20250114,0.00,N,473950,100,4 억,,17,N,N,0,N,00,N
20250227,151427,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,7462450,3709,231.09,2015,2020,2010,2630,1420,2025,2011.98,0.00,0,0,2031,2027,2021,2017,2011,2030,2020,4,605,100,1410,5,1,4420000,89,-112.22,1.25,12,0.08,-18.00,1618.00,3375,20240725,-40.15,1955,20250114,3.32,2030,-0.49,20250217,1955,3.32,20250114,3375,-40.15,20240725,1955,3.32,20250114,0.00,N,473950,100,4 억,,17,N,N,0,N,00,N
20250227,141428,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-15,5,-0.74,5599160,2782,173.33,2015,2020,2010,2630,1420,2025,2012.64,0.00,0,0,2031,2027,2021,2017,2011,2030,2020,4,605,100,1410,5,1,4420000,89,-111.67,1.24,12,0.06,-18.00,1618.00,3375,20240725,-40.44,1955,20250114,2.81,2030,-0.99,20250217,1955,2.81,20250114,3375,-40.44,20240725,1955,2.81,20250114,0.00,N,473950,100,4 억,,17,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 161442 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 31736635 15752 424.70 2020 2020 2010 2625 1415 2020 2014.77 0.00 0 -334 2026 2022 2016 2012 2006 2025 2015 4 605 100 1410 5 1 4420000 89 -112.22 1.25 12 0.36 -18.00 1618.00 3375 20240725 -40.15 1955 20250114 3.32 2030 -0.49 20250217 1955 3.32 20250114 3375 -40.15 20240725 1955 3.32 20250114 0.00 N 473950 100 4 억 17 N N 0 N 00 N
3 20250228 151448 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 31736635 15752 424.70 2020 2020 2010 2625 1415 2020 2014.77 0.00 0 -334 2026 2022 2016 2012 2006 2025 2015 4 605 100 1410 5 1 4420000 89 -112.22 1.25 12 0.36 -18.00 1618.00 3375 20240725 -40.15 1955 20250114 3.32 2030 -0.49 20250217 1955 3.32 20250114 3375 -40.15 20240725 1955 3.32 20250114 0.00 N 473950 100 4 억 17 N N 0 N 00 N
4 20250228 141449 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 28315595 14050 378.81 2020 2020 2010 2625 1415 2020 2015.34 0.00 0 -614 2026 2022 2016 2012 2006 2025 2015 4 605 100 1410 5 1 4420000 89 -112.22 1.25 12 0.32 -18.00 1618.00 3375 20240725 -40.15 1955 20250114 3.32 2030 -0.49 20250217 1955 3.32 20250114 3375 -40.15 20240725 1955 3.32 20250114 0.00 N 473950 100 4 억 17 N N 0 N 00 N
5 20250228 131441 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 28315595 14050 378.81 2020 2020 2010 2625 1415 2020 2015.34 0.00 0 -614 2026 2022 2016 2012 2006 2025 2015 4 605 100 1410 5 1 4420000 89 -112.22 1.25 12 0.32 -18.00 1618.00 3375 20240725 -40.15 1955 20250114 3.32 2030 -0.49 20250217 1955 3.32 20250114 3375 -40.15 20240725 1955 3.32 20250114 0.00 N 473950 100 4 억 17 N N 0 N 00 N
6 20250228 121434 57 100.00 KOSDAQ 금융 N N N N N 2010 -10 5 -0.50 28305495 14045 378.67 2020 2020 2010 2625 1415 2020 2015.34 0.00 0 -614 2026 2022 2016 2012 2006 2025 2015 4 605 100 1410 5 1 4420000 89 -111.67 1.24 12 0.32 -18.00 1618.00 3375 20240725 -40.44 1955 20250114 2.81 2030 -0.99 20250217 1955 2.81 20250114 3375 -40.44 20240725 1955 2.81 20250114 0.00 N 473950 100 4 억 17 N N 0 N 00 N
7 20250228 111438 57 100.00 KOSDAQ 금융 N N N N N 2010 -10 5 -0.50 25744700 12774 344.41 2020 2020 2010 2625 1415 2020 2015.40 0.00 0 -614 2026 2022 2016 2012 2006 2025 2015 4 605 100 1410 5 1 4420000 89 -111.67 1.24 12 0.29 -18.00 1618.00 3375 20240725 -40.44 1955 20250114 2.81 2030 -0.99 20250217 1955 2.81 20250114 3375 -40.44 20240725 1955 2.81 20250114 0.00 N 473950 100 4 억 17 N N 0 N 00 N
8 20250228 101436 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 2322525 1150 31.01 2020 2020 2015 2625 1415 2020 2019.59 0.00 0 -95 2026 2022 2016 2012 2006 2025 2015 4 605 100 1410 5 1 4420000 89 -111.94 1.25 12 0.03 -18.00 1618.00 3375 20240725 -40.30 1955 20250114 3.07 2030 -0.74 20250217 1955 3.07 20250114 3375 -40.30 20240725 1955 3.07 20250114 0.00 N 473950 100 4 억 17 N N 0 N 00 N
9 20250228 091444 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 0.00 0 0 2026 2022 2016 2012 2006 2025 2015 4 605 100 1410 5 1 4420000 89 -112.22 1.25 12 0.00 -18.00 1618.00 3375 20240725 -40.15 1955 20250114 3.32 2030 -0.49 20250217 1955 3.32 20250114 3375 -40.15 20240725 1955 3.32 20250114 0.00 N 473950 100 4 억 17 N N 0 N 00 N
10 20250227 161424 57 100.00 KOSDAQ 금융 N N N N N 2020 -5 5 -0.25 7462450 3709 231.09 2015 2020 2010 2630 1420 2025 2011.98 0.00 0 0 2031 2027 2021 2017 2011 2030 2020 4 605 100 1410 5 1 4420000 89 -112.22 1.25 12 0.08 -18.00 1618.00 3375 20240725 -40.15 1955 20250114 3.32 2030 -0.49 20250217 1955 3.32 20250114 3375 -40.15 20240725 1955 3.32 20250114 0.00 N 473950 100 4 억 17 N N 0 N 00 N
11 20250227 151427 57 100.00 KOSDAQ 금융 N N N N N 2020 -5 5 -0.25 7462450 3709 231.09 2015 2020 2010 2630 1420 2025 2011.98 0.00 0 0 2031 2027 2021 2017 2011 2030 2020 4 605 100 1410 5 1 4420000 89 -112.22 1.25 12 0.08 -18.00 1618.00 3375 20240725 -40.15 1955 20250114 3.32 2030 -0.49 20250217 1955 3.32 20250114 3375 -40.15 20240725 1955 3.32 20250114 0.00 N 473950 100 4 억 17 N N 0 N 00 N
12 20250227 141428 57 100.00 KOSDAQ 금융 N N N N N 2010 -15 5 -0.74 5599160 2782 173.33 2015 2020 2010 2630 1420 2025 2012.64 0.00 0 0 2031 2027 2021 2017 2011 2030 2020 4 605 100 1410 5 1 4420000 89 -111.67 1.24 12 0.06 -18.00 1618.00 3375 20240725 -40.44 1955 20250114 2.81 2030 -0.99 20250217 1955 2.81 20250114 3375 -40.44 20240725 1955 2.81 20250114 0.00 N 473950 100 4 억 17 N N 0 N 00 N