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
478390/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
20250228,161450,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,83826940,40980,3756.19,2030,2055,2025,2650,1430,2040,2045.56,0.25,0,-641,2046,2042,2036,2032,2026,2045,2035,6,610,100,1420,5,1,6220000,127,0.00,0.00,12,0.66,0.00,0.00,4320,20240621,-52.66,1970,20241226,3.81,2055,-0.49,20250228,1990,2.76,20250102,4320,-52.66,20240621,1970,3.81,20241226,0.00,N,478390,100,6 억,,15505,N,N,0,N,00,N
20250228,151456,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,83818755,40976,3755.82,2030,2055,2025,2650,1430,2040,2045.56,0.25,0,-638,2046,2042,2036,2032,2026,2045,2035,6,610,100,1420,5,1,6220000,127,0.00,0.00,12,0.66,0.00,0.00,4320,20240621,-52.66,1970,20241226,3.81,2055,-0.49,20250228,1990,2.76,20250102,4320,-52.66,20240621,1970,3.81,20241226,0.00,N,478390,100,6 억,,15505,N,N,0,N,00,N
20250228,141458,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,69913505,34160,3131.07,2030,2055,2030,2650,1430,2040,2046.65,0.25,0,-801,2046,2042,2036,2032,2026,2045,2035,6,610,100,1420,5,1,6220000,127,0.00,0.00,12,0.55,0.00,0.00,4320,20240621,-52.66,1970,20241226,3.81,2055,-0.49,20250228,1990,2.76,20250102,4320,-52.66,20240621,1970,3.81,20241226,0.00,N,478390,100,6 억,,15505,N,N,0,N,00,N
20250228,131449,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,10,2,0.49,31740650,15519,1422.46,2030,2050,2030,2650,1430,2040,2045.28,0.25,0,-788,2046,2042,2036,2032,2026,2045,2035,6,610,100,1420,5,1,6220000,128,0.00,0.00,12,0.25,0.00,0.00,4320,20240621,-52.55,1970,20241226,4.06,2050,0.00,20250213,1990,3.02,20250102,4320,-52.55,20240621,1970,4.06,20241226,0.00,N,478390,100,6 억,,15505,N,N,0,N,00,N
20250228,121442,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,10,2,0.49,18849355,9228,845.83,2030,2050,2030,2650,1430,2040,2042.63,0.25,0,-686,2046,2042,2036,2032,2026,2045,2035,6,610,100,1420,5,1,6220000,128,0.00,0.00,12,0.15,0.00,0.00,4320,20240621,-52.55,1970,20241226,4.06,2050,0.00,20250213,1990,3.02,20250102,4320,-52.55,20240621,1970,4.06,20241226,0.00,N,478390,100,6 억,,15505,N,N,0,N,00,N
20250228,111446,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,11846785,5804,531.99,2030,2045,2030,2650,1430,2040,2041.14,0.25,0,-788,2046,2042,2036,2032,2026,2045,2035,6,610,100,1420,5,1,6220000,127,0.00,0.00,12,0.09,0.00,0.00,4320,20240621,-52.66,1970,20241226,3.81,2050,-0.24,20250213,1990,2.76,20250102,4320,-52.66,20240621,1970,3.81,20241226,0.00,N,478390,100,6 억,,15505,N,N,0,N,00,N
20250228,101444,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,6907065,3386,310.36,2030,2045,2030,2650,1430,2040,2039.89,0.25,0,-626,2046,2042,2036,2032,2026,2045,2035,6,610,100,1420,5,1,6220000,127,0.00,0.00,12,0.05,0.00,0.00,4320,20240621,-52.78,1970,20241226,3.55,2050,-0.49,20250213,1990,2.51,20250102,4320,-52.78,20240621,1970,3.55,20241226,0.00,N,478390,100,6 억,,15505,N,N,0,N,00,N
20250228,091452,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,26405,13,1.19,2030,2040,2030,2650,1430,2040,2031.15,0.25,0,-11,2046,2042,2036,2032,2026,2045,2035,6,610,100,1420,5,1,6220000,127,0.00,0.00,12,0.00,0.00,0.00,4320,20240621,-52.78,1970,20241226,3.55,2050,-0.49,20250213,1990,2.51,20250102,4320,-52.78,20240621,1970,3.55,20241226,0.00,N,478390,100,6 억,,15505,N,N,0,N,00,N
20250227,161432,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,2218345,1091,9.85,2035,2040,2030,2655,1435,2045,2033.31,0.25,0,-301,2058,2051,2038,2031,2018,2055,2035,6,610,100,1430,5,1,6220000,127,0.00,0.00,12,0.02,0.00,0.00,4320,20240621,-52.78,1970,20241226,3.55,2050,-0.49,20250213,1990,2.51,20250102,4320,-52.78,20240621,1970,3.55,20241226,0.00,N,478390,100,6 억,,15806,N,N,0,N,00,N
20250227,151435,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,1969975,969,8.75,2035,2040,2030,2655,1435,2045,2033.00,0.25,0,-273,2058,2051,2038,2031,2018,2055,2035,6,610,100,1430,5,1,6220000,127,0.00,0.00,12,0.02,0.00,0.00,4320,20240621,-52.78,1970,20241226,3.55,2050,-0.49,20250213,1990,2.51,20250102,4320,-52.78,20240621,1970,3.55,20241226,0.00,N,478390,100,6 억,,15806,N,N,0,N,00,N
20250227,141436,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-10,5,-0.49,921940,454,4.10,2035,2040,2030,2655,1435,2045,2030.70,0.25,0,0,2058,2051,2038,2031,2018,2055,2035,6,610,100,1430,5,1,6220000,127,0.00,0.00,12,0.01,0.00,0.00,4320,20240621,-52.89,1970,20241226,3.30,2050,-0.73,20250213,1990,2.26,20250102,4320,-52.89,20240621,1970,3.30,20241226,0.00,N,478390,100,6 억,,15806,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 161450 57 100.00 KOSDAQ 금융 N N N N N 2045 5 2 0.25 83826940 40980 3756.19 2030 2055 2025 2650 1430 2040 2045.56 0.25 0 -641 2046 2042 2036 2032 2026 2045 2035 6 610 100 1420 5 1 6220000 127 0.00 0.00 12 0.66 0.00 0.00 4320 20240621 -52.66 1970 20241226 3.81 2055 -0.49 20250228 1990 2.76 20250102 4320 -52.66 20240621 1970 3.81 20241226 0.00 N 478390 100 6 억 15505 N N 0 N 00 N
3 20250228 151456 57 100.00 KOSDAQ 금융 N N N N N 2045 5 2 0.25 83818755 40976 3755.82 2030 2055 2025 2650 1430 2040 2045.56 0.25 0 -638 2046 2042 2036 2032 2026 2045 2035 6 610 100 1420 5 1 6220000 127 0.00 0.00 12 0.66 0.00 0.00 4320 20240621 -52.66 1970 20241226 3.81 2055 -0.49 20250228 1990 2.76 20250102 4320 -52.66 20240621 1970 3.81 20241226 0.00 N 478390 100 6 억 15505 N N 0 N 00 N
4 20250228 141458 57 100.00 KOSDAQ 금융 N N N N N 2045 5 2 0.25 69913505 34160 3131.07 2030 2055 2030 2650 1430 2040 2046.65 0.25 0 -801 2046 2042 2036 2032 2026 2045 2035 6 610 100 1420 5 1 6220000 127 0.00 0.00 12 0.55 0.00 0.00 4320 20240621 -52.66 1970 20241226 3.81 2055 -0.49 20250228 1990 2.76 20250102 4320 -52.66 20240621 1970 3.81 20241226 0.00 N 478390 100 6 억 15505 N N 0 N 00 N
5 20250228 131449 57 100.00 KOSDAQ 금융 N N N N N 2050 10 2 0.49 31740650 15519 1422.46 2030 2050 2030 2650 1430 2040 2045.28 0.25 0 -788 2046 2042 2036 2032 2026 2045 2035 6 610 100 1420 5 1 6220000 128 0.00 0.00 12 0.25 0.00 0.00 4320 20240621 -52.55 1970 20241226 4.06 2050 0.00 20250213 1990 3.02 20250102 4320 -52.55 20240621 1970 4.06 20241226 0.00 N 478390 100 6 억 15505 N N 0 N 00 N
6 20250228 121442 57 100.00 KOSDAQ 금융 N N N N N 2050 10 2 0.49 18849355 9228 845.83 2030 2050 2030 2650 1430 2040 2042.63 0.25 0 -686 2046 2042 2036 2032 2026 2045 2035 6 610 100 1420 5 1 6220000 128 0.00 0.00 12 0.15 0.00 0.00 4320 20240621 -52.55 1970 20241226 4.06 2050 0.00 20250213 1990 3.02 20250102 4320 -52.55 20240621 1970 4.06 20241226 0.00 N 478390 100 6 억 15505 N N 0 N 00 N
7 20250228 111446 57 100.00 KOSDAQ 금융 N N N N N 2045 5 2 0.25 11846785 5804 531.99 2030 2045 2030 2650 1430 2040 2041.14 0.25 0 -788 2046 2042 2036 2032 2026 2045 2035 6 610 100 1420 5 1 6220000 127 0.00 0.00 12 0.09 0.00 0.00 4320 20240621 -52.66 1970 20241226 3.81 2050 -0.24 20250213 1990 2.76 20250102 4320 -52.66 20240621 1970 3.81 20241226 0.00 N 478390 100 6 억 15505 N N 0 N 00 N
8 20250228 101444 57 100.00 KOSDAQ 금융 N N N N N 2040 0 3 0.00 6907065 3386 310.36 2030 2045 2030 2650 1430 2040 2039.89 0.25 0 -626 2046 2042 2036 2032 2026 2045 2035 6 610 100 1420 5 1 6220000 127 0.00 0.00 12 0.05 0.00 0.00 4320 20240621 -52.78 1970 20241226 3.55 2050 -0.49 20250213 1990 2.51 20250102 4320 -52.78 20240621 1970 3.55 20241226 0.00 N 478390 100 6 억 15505 N N 0 N 00 N
9 20250228 091452 57 100.00 KOSDAQ 금융 N N N N N 2040 0 3 0.00 26405 13 1.19 2030 2040 2030 2650 1430 2040 2031.15 0.25 0 -11 2046 2042 2036 2032 2026 2045 2035 6 610 100 1420 5 1 6220000 127 0.00 0.00 12 0.00 0.00 0.00 4320 20240621 -52.78 1970 20241226 3.55 2050 -0.49 20250213 1990 2.51 20250102 4320 -52.78 20240621 1970 3.55 20241226 0.00 N 478390 100 6 억 15505 N N 0 N 00 N
10 20250227 161432 57 100.00 KOSDAQ 금융 N N N N N 2040 -5 5 -0.24 2218345 1091 9.85 2035 2040 2030 2655 1435 2045 2033.31 0.25 0 -301 2058 2051 2038 2031 2018 2055 2035 6 610 100 1430 5 1 6220000 127 0.00 0.00 12 0.02 0.00 0.00 4320 20240621 -52.78 1970 20241226 3.55 2050 -0.49 20250213 1990 2.51 20250102 4320 -52.78 20240621 1970 3.55 20241226 0.00 N 478390 100 6 억 15806 N N 0 N 00 N
11 20250227 151435 57 100.00 KOSDAQ 금융 N N N N N 2040 -5 5 -0.24 1969975 969 8.75 2035 2040 2030 2655 1435 2045 2033.00 0.25 0 -273 2058 2051 2038 2031 2018 2055 2035 6 610 100 1430 5 1 6220000 127 0.00 0.00 12 0.02 0.00 0.00 4320 20240621 -52.78 1970 20241226 3.55 2050 -0.49 20250213 1990 2.51 20250102 4320 -52.78 20240621 1970 3.55 20241226 0.00 N 478390 100 6 억 15806 N N 0 N 00 N
12 20250227 141436 57 100.00 KOSDAQ 금융 N N N N N 2035 -10 5 -0.49 921940 454 4.10 2035 2040 2030 2655 1435 2045 2030.70 0.25 0 0 2058 2051 2038 2031 2018 2055 2035 6 610 100 1430 5 1 6220000 127 0.00 0.00 12 0.01 0.00 0.00 4320 20240621 -52.89 1970 20241226 3.30 2050 -0.73 20250213 1990 2.26 20250102 4320 -52.89 20240621 1970 3.30 20241226 0.00 N 478390 100 6 억 15806 N N 0 N 00 N