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
479880/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
20250228,161451,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,12853905,6382,36.34,2015,2020,2010,2625,1415,2020,2014.09,0.29,0,0,2040,2030,2020,2010,2000,2025,2005,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.09,0.00,0.00,3275,20240626,-38.32,1978,20241226,2.12,2035,-0.74,20250217,1983,1.87,20250115,3275,-38.32,20240626,1978,2.12,20241226,0.00,N,479880,100,6 억,,19699,N,N,0,N,00,N
20250228,151458,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,12853905,6382,36.34,2015,2020,2010,2625,1415,2020,2014.09,0.29,0,0,2040,2030,2020,2010,2000,2025,2005,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.09,0.00,0.00,3275,20240626,-38.32,1978,20241226,2.12,2035,-0.74,20250217,1983,1.87,20250115,3275,-38.32,20240626,1978,2.12,20241226,0.00,N,479880,100,6 억,,19699,N,N,0,N,00,N
20250228,141459,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,11223750,5573,31.73,2015,2020,2010,2625,1415,2020,2013.95,0.29,0,0,2040,2030,2020,2010,2000,2025,2005,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.08,0.00,0.00,3275,20240626,-38.32,1978,20241226,2.12,2035,-0.74,20250217,1983,1.87,20250115,3275,-38.32,20240626,1978,2.12,20241226,0.00,N,479880,100,6 억,,19699,N,N,0,N,00,N
20250228,131451,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,11219710,5571,31.72,2015,2020,2010,2625,1415,2020,2013.95,0.29,0,0,2040,2030,2020,2010,2000,2025,2005,7,605,100,1410,5,1,6870000,138,0.00,0.00,12,0.08,0.00,0.00,3275,20240626,-38.47,1978,20241226,1.87,2035,-0.98,20250217,1983,1.61,20250115,3275,-38.47,20240626,1978,1.87,20241226,0.00,N,479880,100,6 억,,19699,N,N,0,N,00,N
20250228,121444,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,11145135,5534,31.51,2015,2020,2010,2625,1415,2020,2013.94,0.29,0,0,2040,2030,2020,2010,2000,2025,2005,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.08,0.00,0.00,3275,20240626,-38.32,1978,20241226,2.12,2035,-0.74,20250217,1983,1.87,20250115,3275,-38.32,20240626,1978,2.12,20241226,0.00,N,479880,100,6 억,,19699,N,N,0,N,00,N
20250228,111447,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,11102810,5513,31.39,2015,2020,2010,2625,1415,2020,2013.93,0.29,0,0,2040,2030,2020,2010,2000,2025,2005,7,605,100,1410,5,1,6870000,138,0.00,0.00,12,0.08,0.00,0.00,3275,20240626,-38.47,1978,20241226,1.87,2035,-0.98,20250217,1983,1.61,20250115,3275,-38.47,20240626,1978,1.87,20241226,0.00,N,479880,100,6 억,,19699,N,N,0,N,00,N
20250228,101445,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,6061155,3008,17.13,2015,2020,2015,2625,1415,2020,2015.01,0.29,0,0,2040,2030,2020,2010,2000,2025,2005,7,605,100,1410,5,1,6870000,138,0.00,0.00,12,0.04,0.00,0.00,3275,20240626,-38.47,1978,20241226,1.87,2035,-0.98,20250217,1983,1.61,20250115,3275,-38.47,20240626,1978,1.87,20241226,0.00,N,479880,100,6 억,,19699,N,N,0,N,00,N
20250228,091453,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.29,0,0,2040,2030,2020,2010,2000,2025,2005,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.00,0.00,0.00,3275,20240626,-38.32,1978,20241226,2.12,2035,-0.74,20250217,1983,1.87,20250115,3275,-38.32,20240626,1978,2.12,20241226,0.00,N,479880,100,6 억,,19699,N,N,0,N,00,N
20250227,161433,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-10,5,-0.49,35395885,17563,156.38,2025,2030,2010,2635,1425,2030,2015.37,0.29,0,1552,2036,2032,2026,2022,2016,2035,2025,7,605,100,1420,5,1,6870000,139,0.00,0.00,12,0.26,0.00,0.00,3275,20240626,-38.32,1978,20241226,2.12,2035,-0.74,20250217,1983,1.87,20250115,3275,-38.32,20240626,1978,2.12,20241226,0.00,N,479880,100,6 억,,19699,N,N,0,N,00,N
20250227,151436,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,34565665,17152,152.72,2025,2030,2010,2635,1425,2030,2015.26,0.29,0,1900,2036,2032,2026,2022,2016,2035,2025,7,605,100,1420,5,1,6870000,139,0.00,0.00,12,0.25,0.00,0.00,3275,20240626,-38.17,1978,20241226,2.38,2035,-0.49,20250217,1983,2.12,20250115,3275,-38.17,20240626,1978,2.38,20241226,0.00,N,479880,100,6 억,,19699,N,N,0,N,00,N
20250227,141438,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,30533900,15150,134.89,2025,2030,2010,2635,1425,2030,2015.44,0.29,0,1602,2036,2032,2026,2022,2016,2035,2025,7,605,100,1420,5,1,6870000,139,0.00,0.00,12,0.22,0.00,0.00,3275,20240626,-38.17,1978,20241226,2.38,2035,-0.49,20250217,1983,2.12,20250115,3275,-38.17,20240626,1978,2.38,20241226,0.00,N,479880,100,6 억,,19699,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 161451 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 12853905 6382 36.34 2015 2020 2010 2625 1415 2020 2014.09 0.29 0 0 2040 2030 2020 2010 2000 2025 2005 7 605 100 1410 5 1 6870000 139 0.00 0.00 12 0.09 0.00 0.00 3275 20240626 -38.32 1978 20241226 2.12 2035 -0.74 20250217 1983 1.87 20250115 3275 -38.32 20240626 1978 2.12 20241226 0.00 N 479880 100 6 억 19699 N N 0 N 00 N
3 20250228 151458 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 12853905 6382 36.34 2015 2020 2010 2625 1415 2020 2014.09 0.29 0 0 2040 2030 2020 2010 2000 2025 2005 7 605 100 1410 5 1 6870000 139 0.00 0.00 12 0.09 0.00 0.00 3275 20240626 -38.32 1978 20241226 2.12 2035 -0.74 20250217 1983 1.87 20250115 3275 -38.32 20240626 1978 2.12 20241226 0.00 N 479880 100 6 억 19699 N N 0 N 00 N
4 20250228 141459 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 11223750 5573 31.73 2015 2020 2010 2625 1415 2020 2013.95 0.29 0 0 2040 2030 2020 2010 2000 2025 2005 7 605 100 1410 5 1 6870000 139 0.00 0.00 12 0.08 0.00 0.00 3275 20240626 -38.32 1978 20241226 2.12 2035 -0.74 20250217 1983 1.87 20250115 3275 -38.32 20240626 1978 2.12 20241226 0.00 N 479880 100 6 억 19699 N N 0 N 00 N
5 20250228 131451 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 11219710 5571 31.72 2015 2020 2010 2625 1415 2020 2013.95 0.29 0 0 2040 2030 2020 2010 2000 2025 2005 7 605 100 1410 5 1 6870000 138 0.00 0.00 12 0.08 0.00 0.00 3275 20240626 -38.47 1978 20241226 1.87 2035 -0.98 20250217 1983 1.61 20250115 3275 -38.47 20240626 1978 1.87 20241226 0.00 N 479880 100 6 억 19699 N N 0 N 00 N
6 20250228 121444 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 11145135 5534 31.51 2015 2020 2010 2625 1415 2020 2013.94 0.29 0 0 2040 2030 2020 2010 2000 2025 2005 7 605 100 1410 5 1 6870000 139 0.00 0.00 12 0.08 0.00 0.00 3275 20240626 -38.32 1978 20241226 2.12 2035 -0.74 20250217 1983 1.87 20250115 3275 -38.32 20240626 1978 2.12 20241226 0.00 N 479880 100 6 억 19699 N N 0 N 00 N
7 20250228 111447 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 11102810 5513 31.39 2015 2020 2010 2625 1415 2020 2013.93 0.29 0 0 2040 2030 2020 2010 2000 2025 2005 7 605 100 1410 5 1 6870000 138 0.00 0.00 12 0.08 0.00 0.00 3275 20240626 -38.47 1978 20241226 1.87 2035 -0.98 20250217 1983 1.61 20250115 3275 -38.47 20240626 1978 1.87 20241226 0.00 N 479880 100 6 억 19699 N N 0 N 00 N
8 20250228 101445 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 6061155 3008 17.13 2015 2020 2015 2625 1415 2020 2015.01 0.29 0 0 2040 2030 2020 2010 2000 2025 2005 7 605 100 1410 5 1 6870000 138 0.00 0.00 12 0.04 0.00 0.00 3275 20240626 -38.47 1978 20241226 1.87 2035 -0.98 20250217 1983 1.61 20250115 3275 -38.47 20240626 1978 1.87 20241226 0.00 N 479880 100 6 억 19699 N N 0 N 00 N
9 20250228 091453 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 0.29 0 0 2040 2030 2020 2010 2000 2025 2005 7 605 100 1410 5 1 6870000 139 0.00 0.00 12 0.00 0.00 0.00 3275 20240626 -38.32 1978 20241226 2.12 2035 -0.74 20250217 1983 1.87 20250115 3275 -38.32 20240626 1978 2.12 20241226 0.00 N 479880 100 6 억 19699 N N 0 N 00 N
10 20250227 161433 57 100.00 KOSDAQ 금융 N N N N N 2020 -10 5 -0.49 35395885 17563 156.38 2025 2030 2010 2635 1425 2030 2015.37 0.29 0 1552 2036 2032 2026 2022 2016 2035 2025 7 605 100 1420 5 1 6870000 139 0.00 0.00 12 0.26 0.00 0.00 3275 20240626 -38.32 1978 20241226 2.12 2035 -0.74 20250217 1983 1.87 20250115 3275 -38.32 20240626 1978 2.12 20241226 0.00 N 479880 100 6 억 19699 N N 0 N 00 N
11 20250227 151436 57 100.00 KOSDAQ 금융 N N N N N 2025 -5 5 -0.25 34565665 17152 152.72 2025 2030 2010 2635 1425 2030 2015.26 0.29 0 1900 2036 2032 2026 2022 2016 2035 2025 7 605 100 1420 5 1 6870000 139 0.00 0.00 12 0.25 0.00 0.00 3275 20240626 -38.17 1978 20241226 2.38 2035 -0.49 20250217 1983 2.12 20250115 3275 -38.17 20240626 1978 2.38 20241226 0.00 N 479880 100 6 억 19699 N N 0 N 00 N
12 20250227 141438 57 100.00 KOSDAQ 금융 N N N N N 2025 -5 5 -0.25 30533900 15150 134.89 2025 2030 2010 2635 1425 2030 2015.44 0.29 0 1602 2036 2032 2026 2022 2016 2035 2025 7 605 100 1420 5 1 6870000 139 0.00 0.00 12 0.22 0.00 0.00 3275 20240626 -38.17 1978 20241226 2.38 2035 -0.49 20250217 1983 2.12 20250115 3275 -38.17 20240626 1978 2.38 20241226 0.00 N 479880 100 6 억 19699 N N 0 N 00 N