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
478110/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
20250228,161449,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,25949575,12935,724.24,2010,2010,2000,2610,1410,2010,2006.15,0.00,0,0,2013,2011,2008,2006,2003,2012,2007,5,600,100,1400,5,1,5020000,101,0.00,0.00,12,0.26,0.00,0.00,3685,20240712,-45.45,1960,20250106,2.55,2010,0.00,20250205,1960,2.55,20250106,3685,-45.45,20240712,1960,2.55,20250106,0.20,N,478110,100,5 억,,0,N,N,0,N,00,N
20250228,151456,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,25710385,12816,717.58,2010,2010,2000,2610,1410,2010,2006.12,0.00,0,0,2013,2011,2008,2006,2003,2012,2007,5,600,100,1400,5,1,5020000,101,0.00,0.00,12,0.26,0.00,0.00,3685,20240712,-45.45,1960,20250106,2.55,2010,0.00,20250205,1960,2.55,20250106,3685,-45.45,20240712,1960,2.55,20250106,0.20,N,478110,100,5 억,,0,N,N,0,N,00,N
20250228,141458,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,22790075,11356,635.83,2010,2010,2000,2610,1410,2010,2006.88,0.00,0,0,2013,2011,2008,2006,2003,2012,2007,5,600,100,1400,5,1,5020000,101,0.00,0.00,12,0.23,0.00,0.00,3685,20240712,-45.59,1960,20250106,2.30,2010,0.00,20250205,1960,2.30,20250106,3685,-45.59,20240712,1960,2.30,20250106,0.20,N,478110,100,5 억,,0,N,N,0,N,00,N
20250228,131449,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,22778045,11350,635.50,2010,2010,2000,2610,1410,2010,2006.88,0.00,0,0,2013,2011,2008,2006,2003,2012,2007,5,600,100,1400,5,1,5020000,101,0.00,0.00,12,0.23,0.00,0.00,3685,20240712,-45.59,1960,20250106,2.30,2010,0.00,20250205,1960,2.30,20250106,3685,-45.59,20240712,1960,2.30,20250106,0.20,N,478110,100,5 억,,0,N,N,0,N,00,N
20250228,121442,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-10,5,-0.50,22691830,11307,633.09,2010,2010,2000,2610,1410,2010,2006.88,0.00,0,0,2013,2011,2008,2006,2003,2012,2007,5,600,100,1400,5,1,5020000,100,0.00,0.00,12,0.23,0.00,0.00,3685,20240712,-45.73,1960,20250106,2.04,2010,0.00,20250205,1960,2.04,20250106,3685,-45.73,20240712,1960,2.04,20250106,0.20,N,478110,100,5 억,,0,N,N,0,N,00,N
20250228,111446,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-10,5,-0.50,22691830,11307,633.09,2010,2010,2000,2610,1410,2010,2006.88,0.00,0,0,2013,2011,2008,2006,2003,2012,2007,5,600,100,1400,5,1,5020000,100,0.00,0.00,12,0.23,0.00,0.00,3685,20240712,-45.73,1960,20250106,2.04,2010,0.00,20250205,1960,2.04,20250106,3685,-45.73,20240712,1960,2.04,20250106,0.20,N,478110,100,5 억,,0,N,N,0,N,00,N
20250228,101444,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,10880720,5414,303.14,2010,2010,2005,2610,1410,2010,2009.74,0.00,0,0,2013,2011,2008,2006,2003,2012,2007,5,600,100,1400,5,1,5020000,101,0.00,0.00,12,0.11,0.00,0.00,3685,20240712,-45.59,1960,20250106,2.30,2010,0.00,20250205,1960,2.30,20250106,3685,-45.59,20240712,1960,2.30,20250106,0.20,N,478110,100,5 억,,0,N,N,0,N,00,N
20250228,091451,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.00,0,0,2013,2011,2008,2006,2003,2012,2007,5,600,100,1400,5,1,5020000,101,0.00,0.00,12,0.00,0.00,0.00,3685,20240712,-45.45,1960,20250106,2.55,2010,0.00,20250205,1960,2.55,20250106,3685,-45.45,20240712,1960,2.55,20250106,0.20,N,478110,100,5 억,,0,N,N,0,N,00,N
20250227,161432,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,3584400,1786,292.31,2005,2010,2005,2610,1410,2010,2006.94,0.00,0,0,2013,2011,2008,2006,2003,2012,2007,5,600,100,1400,5,1,5020000,101,0.00,0.00,12,0.04,0.00,0.00,3685,20240712,-45.45,1960,20250106,2.55,2010,0.00,20250205,1960,2.55,20250106,3685,-45.45,20240712,1960,2.55,20250106,0.20,N,478110,100,5 억,,0,N,N,0,N,00,N
20250227,151434,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,3305010,1647,269.56,2005,2010,2005,2610,1410,2010,2006.68,0.00,0,18,2013,2011,2008,2006,2003,2012,2007,5,600,100,1400,5,1,5020000,101,0.00,0.00,12,0.03,0.00,0.00,3685,20240712,-45.45,1960,20250106,2.55,2010,0.00,20250205,1960,2.55,20250106,3685,-45.45,20240712,1960,2.55,20250106,0.20,N,478110,100,5 억,,0,N,N,0,N,00,N
20250227,141436,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,2940090,1465,239.77,2005,2010,2005,2610,1410,2010,2006.89,0.00,0,18,2013,2011,2008,2006,2003,2012,2007,5,600,100,1400,5,1,5020000,101,0.00,0.00,12,0.03,0.00,0.00,3685,20240712,-45.59,1960,20250106,2.30,2010,0.00,20250205,1960,2.30,20250106,3685,-45.59,20240712,1960,2.30,20250106,0.20,N,478110,100,5 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 161449 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 25949575 12935 724.24 2010 2010 2000 2610 1410 2010 2006.15 0.00 0 0 2013 2011 2008 2006 2003 2012 2007 5 600 100 1400 5 1 5020000 101 0.00 0.00 12 0.26 0.00 0.00 3685 20240712 -45.45 1960 20250106 2.55 2010 0.00 20250205 1960 2.55 20250106 3685 -45.45 20240712 1960 2.55 20250106 0.20 N 478110 100 5 억 0 N N 0 N 00 N
3 20250228 151456 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 25710385 12816 717.58 2010 2010 2000 2610 1410 2010 2006.12 0.00 0 0 2013 2011 2008 2006 2003 2012 2007 5 600 100 1400 5 1 5020000 101 0.00 0.00 12 0.26 0.00 0.00 3685 20240712 -45.45 1960 20250106 2.55 2010 0.00 20250205 1960 2.55 20250106 3685 -45.45 20240712 1960 2.55 20250106 0.20 N 478110 100 5 억 0 N N 0 N 00 N
4 20250228 141458 57 100.00 KOSDAQ 금융 N N N N N 2005 -5 5 -0.25 22790075 11356 635.83 2010 2010 2000 2610 1410 2010 2006.88 0.00 0 0 2013 2011 2008 2006 2003 2012 2007 5 600 100 1400 5 1 5020000 101 0.00 0.00 12 0.23 0.00 0.00 3685 20240712 -45.59 1960 20250106 2.30 2010 0.00 20250205 1960 2.30 20250106 3685 -45.59 20240712 1960 2.30 20250106 0.20 N 478110 100 5 억 0 N N 0 N 00 N
5 20250228 131449 57 100.00 KOSDAQ 금융 N N N N N 2005 -5 5 -0.25 22778045 11350 635.50 2010 2010 2000 2610 1410 2010 2006.88 0.00 0 0 2013 2011 2008 2006 2003 2012 2007 5 600 100 1400 5 1 5020000 101 0.00 0.00 12 0.23 0.00 0.00 3685 20240712 -45.59 1960 20250106 2.30 2010 0.00 20250205 1960 2.30 20250106 3685 -45.59 20240712 1960 2.30 20250106 0.20 N 478110 100 5 억 0 N N 0 N 00 N
6 20250228 121442 57 100.00 KOSDAQ 금융 N N N N N 2000 -10 5 -0.50 22691830 11307 633.09 2010 2010 2000 2610 1410 2010 2006.88 0.00 0 0 2013 2011 2008 2006 2003 2012 2007 5 600 100 1400 5 1 5020000 100 0.00 0.00 12 0.23 0.00 0.00 3685 20240712 -45.73 1960 20250106 2.04 2010 0.00 20250205 1960 2.04 20250106 3685 -45.73 20240712 1960 2.04 20250106 0.20 N 478110 100 5 억 0 N N 0 N 00 N
7 20250228 111446 57 100.00 KOSDAQ 금융 N N N N N 2000 -10 5 -0.50 22691830 11307 633.09 2010 2010 2000 2610 1410 2010 2006.88 0.00 0 0 2013 2011 2008 2006 2003 2012 2007 5 600 100 1400 5 1 5020000 100 0.00 0.00 12 0.23 0.00 0.00 3685 20240712 -45.73 1960 20250106 2.04 2010 0.00 20250205 1960 2.04 20250106 3685 -45.73 20240712 1960 2.04 20250106 0.20 N 478110 100 5 억 0 N N 0 N 00 N
8 20250228 101444 57 100.00 KOSDAQ 금융 N N N N N 2005 -5 5 -0.25 10880720 5414 303.14 2010 2010 2005 2610 1410 2010 2009.74 0.00 0 0 2013 2011 2008 2006 2003 2012 2007 5 600 100 1400 5 1 5020000 101 0.00 0.00 12 0.11 0.00 0.00 3685 20240712 -45.59 1960 20250106 2.30 2010 0.00 20250205 1960 2.30 20250106 3685 -45.59 20240712 1960 2.30 20250106 0.20 N 478110 100 5 억 0 N N 0 N 00 N
9 20250228 091451 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 0 0 0.00 0 0 0 2610 1410 2010 0.00 0.00 0 0 2013 2011 2008 2006 2003 2012 2007 5 600 100 1400 5 1 5020000 101 0.00 0.00 12 0.00 0.00 0.00 3685 20240712 -45.45 1960 20250106 2.55 2010 0.00 20250205 1960 2.55 20250106 3685 -45.45 20240712 1960 2.55 20250106 0.20 N 478110 100 5 억 0 N N 0 N 00 N
10 20250227 161432 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 3584400 1786 292.31 2005 2010 2005 2610 1410 2010 2006.94 0.00 0 0 2013 2011 2008 2006 2003 2012 2007 5 600 100 1400 5 1 5020000 101 0.00 0.00 12 0.04 0.00 0.00 3685 20240712 -45.45 1960 20250106 2.55 2010 0.00 20250205 1960 2.55 20250106 3685 -45.45 20240712 1960 2.55 20250106 0.20 N 478110 100 5 억 0 N N 0 N 00 N
11 20250227 151434 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 3305010 1647 269.56 2005 2010 2005 2610 1410 2010 2006.68 0.00 0 18 2013 2011 2008 2006 2003 2012 2007 5 600 100 1400 5 1 5020000 101 0.00 0.00 12 0.03 0.00 0.00 3685 20240712 -45.45 1960 20250106 2.55 2010 0.00 20250205 1960 2.55 20250106 3685 -45.45 20240712 1960 2.55 20250106 0.20 N 478110 100 5 억 0 N N 0 N 00 N
12 20250227 141436 57 100.00 KOSDAQ 금융 N N N N N 2005 -5 5 -0.25 2940090 1465 239.77 2005 2010 2005 2610 1410 2010 2006.89 0.00 0 18 2013 2011 2008 2006 2003 2012 2007 5 600 100 1400 5 1 5020000 101 0.00 0.00 12 0.03 0.00 0.00 3685 20240712 -45.59 1960 20250106 2.30 2010 0.00 20250205 1960 2.30 20250106 3685 -45.59 20240712 1960 2.30 20250106 0.20 N 478110 100 5 억 0 N N 0 N 00 N