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
477470/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
20250228,161448,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,4988485,2446,16.86,2045,2050,2035,2665,1435,2050,2039.45,0.08,0,0,2063,2056,2043,2036,2023,2060,2040,5,615,100,1470,5,1,5480000,112,0.00,0.00,12,0.04,0.00,0.00,5060,20240619,-59.58,1900,20241202,7.63,2055,-0.49,20250224,1998,2.35,20250116,5060,-59.58,20240619,1900,7.63,20241202,0.00,N,477470,100,5 억,,4364,N,N,0,N,00,N
20250228,151455,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-10,5,-0.49,4008930,1967,13.56,2045,2050,2035,2665,1435,2050,2038.09,0.08,0,0,2063,2056,2043,2036,2023,2060,2040,5,615,100,1470,5,1,5480000,112,0.00,0.00,12,0.04,0.00,0.00,5060,20240619,-59.68,1900,20241202,7.37,2055,-0.73,20250224,1998,2.10,20250116,5060,-59.68,20240619,1900,7.37,20241202,0.00,N,477470,100,5 억,,4364,N,N,0,N,00,N
20250228,141457,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-10,5,-0.49,3800850,1865,12.85,2045,2050,2035,2665,1435,2050,2037.99,0.08,0,0,2063,2056,2043,2036,2023,2060,2040,5,615,100,1470,5,1,5480000,112,0.00,0.00,12,0.03,0.00,0.00,5060,20240619,-59.68,1900,20241202,7.37,2055,-0.73,20250224,1998,2.10,20250116,5060,-59.68,20240619,1900,7.37,20241202,0.00,N,477470,100,5 억,,4364,N,N,0,N,00,N
20250228,131448,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-10,5,-0.49,3596850,1765,12.16,2045,2050,2035,2665,1435,2050,2037.88,0.08,0,0,2063,2056,2043,2036,2023,2060,2040,5,615,100,1470,5,1,5480000,112,0.00,0.00,12,0.03,0.00,0.00,5060,20240619,-59.68,1900,20241202,7.37,2055,-0.73,20250224,1998,2.10,20250116,5060,-59.68,20240619,1900,7.37,20241202,0.00,N,477470,100,5 억,,4364,N,N,0,N,00,N
20250228,121441,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,3578490,1756,12.10,2045,2050,2035,2665,1435,2050,2037.86,0.08,0,0,2063,2056,2043,2036,2023,2060,2040,5,615,100,1470,5,1,5480000,112,0.00,0.00,12,0.03,0.00,0.00,5060,20240619,-59.58,1900,20241202,7.63,2055,-0.49,20250224,1998,2.35,20250116,5060,-59.58,20240619,1900,7.63,20241202,0.00,N,477470,100,5 억,,4364,N,N,0,N,00,N
20250228,111445,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-15,5,-0.73,3566260,1750,12.06,2045,2050,2035,2665,1435,2050,2037.86,0.08,0,0,2063,2056,2043,2036,2023,2060,2040,5,615,100,1470,5,1,5480000,112,0.00,0.00,12,0.03,0.00,0.00,5060,20240619,-59.78,1900,20241202,7.11,2055,-0.97,20250224,1998,1.85,20250116,5060,-59.78,20240619,1900,7.11,20241202,0.00,N,477470,100,5 억,,4364,N,N,0,N,00,N
20250228,101443,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,752570,368,2.54,2045,2050,2045,2665,1435,2050,2045.03,0.08,0,0,2063,2056,2043,2036,2023,2060,2040,5,615,100,1470,5,1,5480000,112,0.00,0.00,12,0.01,0.00,0.00,5060,20240619,-59.58,1900,20241202,7.63,2055,-0.49,20250224,1998,2.35,20250116,5060,-59.58,20240619,1900,7.63,20241202,0.00,N,477470,100,5 억,,4364,N,N,0,N,00,N
20250228,091450,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,0,0,0.00,0,0,0,2665,1435,2050,0.00,0.08,0,0,2063,2056,2043,2036,2023,2060,2040,5,615,100,1470,5,1,5480000,112,0.00,0.00,12,0.00,0.00,0.00,5060,20240619,-59.49,1900,20241202,7.89,2055,-0.24,20250224,1998,2.60,20250116,5060,-59.49,20240619,1900,7.89,20241202,0.00,N,477470,100,5 억,,4364,N,N,0,N,00,N
20250227,161431,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,10,2,0.49,29727885,14509,104.90,2035,2050,2030,2650,1430,2040,2048.93,0.08,0,0,2050,2045,2040,2035,2030,2047,2037,5,610,100,1460,5,1,5480000,112,0.00,0.00,12,0.26,0.00,0.00,5060,20240619,-59.49,1900,20241202,7.89,2055,-0.24,20250224,1998,2.60,20250116,5060,-59.49,20240619,1900,7.89,20241202,0.00,N,477470,100,5 억,,4364,N,N,0,N,00,N
20250227,151433,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,10,2,0.49,29231785,14267,103.15,2035,2050,2030,2650,1430,2040,2048.91,0.08,0,0,2050,2045,2040,2035,2030,2047,2037,5,610,100,1460,5,1,5480000,112,0.00,0.00,12,0.26,0.00,0.00,5060,20240619,-59.49,1900,20241202,7.89,2055,-0.24,20250224,1998,2.60,20250116,5060,-59.49,20240619,1900,7.89,20241202,0.00,N,477470,100,5 억,,4364,N,N,0,N,00,N
20250227,141435,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,10,2,0.49,4638435,2270,16.41,2035,2050,2030,2650,1430,2040,2043.36,0.08,0,0,2050,2045,2040,2035,2030,2047,2037,5,610,100,1460,5,1,5480000,112,0.00,0.00,12,0.04,0.00,0.00,5060,20240619,-59.49,1900,20241202,7.89,2055,-0.24,20250224,1998,2.60,20250116,5060,-59.49,20240619,1900,7.89,20241202,0.00,N,477470,100,5 억,,4364,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 161448 57 100.00 KOSDAQ 금융 N N N N N 2045 -5 5 -0.24 4988485 2446 16.86 2045 2050 2035 2665 1435 2050 2039.45 0.08 0 0 2063 2056 2043 2036 2023 2060 2040 5 615 100 1470 5 1 5480000 112 0.00 0.00 12 0.04 0.00 0.00 5060 20240619 -59.58 1900 20241202 7.63 2055 -0.49 20250224 1998 2.35 20250116 5060 -59.58 20240619 1900 7.63 20241202 0.00 N 477470 100 5 억 4364 N N 0 N 00 N
3 20250228 151455 57 100.00 KOSDAQ 금융 N N N N N 2040 -10 5 -0.49 4008930 1967 13.56 2045 2050 2035 2665 1435 2050 2038.09 0.08 0 0 2063 2056 2043 2036 2023 2060 2040 5 615 100 1470 5 1 5480000 112 0.00 0.00 12 0.04 0.00 0.00 5060 20240619 -59.68 1900 20241202 7.37 2055 -0.73 20250224 1998 2.10 20250116 5060 -59.68 20240619 1900 7.37 20241202 0.00 N 477470 100 5 억 4364 N N 0 N 00 N
4 20250228 141457 57 100.00 KOSDAQ 금융 N N N N N 2040 -10 5 -0.49 3800850 1865 12.85 2045 2050 2035 2665 1435 2050 2037.99 0.08 0 0 2063 2056 2043 2036 2023 2060 2040 5 615 100 1470 5 1 5480000 112 0.00 0.00 12 0.03 0.00 0.00 5060 20240619 -59.68 1900 20241202 7.37 2055 -0.73 20250224 1998 2.10 20250116 5060 -59.68 20240619 1900 7.37 20241202 0.00 N 477470 100 5 억 4364 N N 0 N 00 N
5 20250228 131448 57 100.00 KOSDAQ 금융 N N N N N 2040 -10 5 -0.49 3596850 1765 12.16 2045 2050 2035 2665 1435 2050 2037.88 0.08 0 0 2063 2056 2043 2036 2023 2060 2040 5 615 100 1470 5 1 5480000 112 0.00 0.00 12 0.03 0.00 0.00 5060 20240619 -59.68 1900 20241202 7.37 2055 -0.73 20250224 1998 2.10 20250116 5060 -59.68 20240619 1900 7.37 20241202 0.00 N 477470 100 5 억 4364 N N 0 N 00 N
6 20250228 121441 57 100.00 KOSDAQ 금융 N N N N N 2045 -5 5 -0.24 3578490 1756 12.10 2045 2050 2035 2665 1435 2050 2037.86 0.08 0 0 2063 2056 2043 2036 2023 2060 2040 5 615 100 1470 5 1 5480000 112 0.00 0.00 12 0.03 0.00 0.00 5060 20240619 -59.58 1900 20241202 7.63 2055 -0.49 20250224 1998 2.35 20250116 5060 -59.58 20240619 1900 7.63 20241202 0.00 N 477470 100 5 억 4364 N N 0 N 00 N
7 20250228 111445 57 100.00 KOSDAQ 금융 N N N N N 2035 -15 5 -0.73 3566260 1750 12.06 2045 2050 2035 2665 1435 2050 2037.86 0.08 0 0 2063 2056 2043 2036 2023 2060 2040 5 615 100 1470 5 1 5480000 112 0.00 0.00 12 0.03 0.00 0.00 5060 20240619 -59.78 1900 20241202 7.11 2055 -0.97 20250224 1998 1.85 20250116 5060 -59.78 20240619 1900 7.11 20241202 0.00 N 477470 100 5 억 4364 N N 0 N 00 N
8 20250228 101443 57 100.00 KOSDAQ 금융 N N N N N 2045 -5 5 -0.24 752570 368 2.54 2045 2050 2045 2665 1435 2050 2045.03 0.08 0 0 2063 2056 2043 2036 2023 2060 2040 5 615 100 1470 5 1 5480000 112 0.00 0.00 12 0.01 0.00 0.00 5060 20240619 -59.58 1900 20241202 7.63 2055 -0.49 20250224 1998 2.35 20250116 5060 -59.58 20240619 1900 7.63 20241202 0.00 N 477470 100 5 억 4364 N N 0 N 00 N
9 20250228 091450 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 0 0 0.00 0 0 0 2665 1435 2050 0.00 0.08 0 0 2063 2056 2043 2036 2023 2060 2040 5 615 100 1470 5 1 5480000 112 0.00 0.00 12 0.00 0.00 0.00 5060 20240619 -59.49 1900 20241202 7.89 2055 -0.24 20250224 1998 2.60 20250116 5060 -59.49 20240619 1900 7.89 20241202 0.00 N 477470 100 5 억 4364 N N 0 N 00 N
10 20250227 161431 57 100.00 KOSDAQ 금융 N N N N N 2050 10 2 0.49 29727885 14509 104.90 2035 2050 2030 2650 1430 2040 2048.93 0.08 0 0 2050 2045 2040 2035 2030 2047 2037 5 610 100 1460 5 1 5480000 112 0.00 0.00 12 0.26 0.00 0.00 5060 20240619 -59.49 1900 20241202 7.89 2055 -0.24 20250224 1998 2.60 20250116 5060 -59.49 20240619 1900 7.89 20241202 0.00 N 477470 100 5 억 4364 N N 0 N 00 N
11 20250227 151433 57 100.00 KOSDAQ 금융 N N N N N 2050 10 2 0.49 29231785 14267 103.15 2035 2050 2030 2650 1430 2040 2048.91 0.08 0 0 2050 2045 2040 2035 2030 2047 2037 5 610 100 1460 5 1 5480000 112 0.00 0.00 12 0.26 0.00 0.00 5060 20240619 -59.49 1900 20241202 7.89 2055 -0.24 20250224 1998 2.60 20250116 5060 -59.49 20240619 1900 7.89 20241202 0.00 N 477470 100 5 억 4364 N N 0 N 00 N
12 20250227 141435 57 100.00 KOSDAQ 금융 N N N N N 2050 10 2 0.49 4638435 2270 16.41 2035 2050 2030 2650 1430 2040 2043.36 0.08 0 0 2050 2045 2040 2035 2030 2047 2037 5 610 100 1460 5 1 5480000 112 0.00 0.00 12 0.04 0.00 0.00 5060 20240619 -59.49 1900 20241202 7.89 2055 -0.24 20250224 1998 2.60 20250116 5060 -59.49 20240619 1900 7.89 20241202 0.00 N 477470 100 5 억 4364 N N 0 N 00 N