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
481890/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
20250228,161452,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,32584695,16287,351.32,2005,2010,2000,2610,1410,2010,2000.66,0.27,0,-2,2016,2012,2006,2002,1996,2015,2005,6,600,100,1400,5,1,6345000,128,0.00,0.00,12,0.26,0.00,0.00,2780,20240726,-27.70,1953,20241227,2.92,2015,-0.25,20250213,1959,2.60,20250110,2780,-27.70,20240726,1953,2.92,20241227,0.00,N,481890,100,6 억,,17437,N,N,0,N,00,N
20250228,151458,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,32574645,16282,351.21,2005,2010,2000,2610,1410,2010,2000.65,0.27,0,-2,2016,2012,2006,2002,1996,2015,2005,6,600,100,1400,5,1,6345000,128,0.00,0.00,12,0.26,0.00,0.00,2780,20240726,-27.70,1953,20241227,2.92,2015,-0.25,20250213,1959,2.60,20250110,2780,-27.70,20240726,1953,2.92,20241227,0.00,N,481890,100,6 억,,17437,N,N,0,N,00,N
20250228,141500,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,28962605,14476,312.25,2005,2010,2000,2610,1410,2010,2000.73,0.27,0,0,2016,2012,2006,2002,1996,2015,2005,6,600,100,1400,5,1,6345000,128,0.00,0.00,12,0.23,0.00,0.00,2780,20240726,-27.70,1953,20241227,2.92,2015,-0.25,20250213,1959,2.60,20250110,2780,-27.70,20240726,1953,2.92,20241227,0.00,N,481890,100,6 억,,17437,N,N,0,N,00,N
20250228,131452,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,28946555,14468,312.08,2005,2010,2000,2610,1410,2010,2000.73,0.27,0,0,2016,2012,2006,2002,1996,2015,2005,6,600,100,1400,5,1,6345000,128,0.00,0.00,12,0.23,0.00,0.00,2780,20240726,-27.70,1953,20241227,2.92,2015,-0.25,20250213,1959,2.60,20250110,2780,-27.70,20240726,1953,2.92,20241227,0.00,N,481890,100,6 억,,17437,N,N,0,N,00,N
20250228,121445,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,28940525,14465,312.01,2005,2010,2000,2610,1410,2010,2000.73,0.27,0,0,2016,2012,2006,2002,1996,2015,2005,6,600,100,1400,5,1,6345000,128,0.00,0.00,12,0.23,0.00,0.00,2780,20240726,-27.70,1953,20241227,2.92,2015,-0.25,20250213,1959,2.60,20250110,2780,-27.70,20240726,1953,2.92,20241227,0.00,N,481890,100,6 억,,17437,N,N,0,N,00,N
20250228,111448,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,26720980,13358,288.14,2005,2010,2000,2610,1410,2010,2000.37,0.27,0,0,2016,2012,2006,2002,1996,2015,2005,6,600,100,1400,5,1,6345000,127,0.00,0.00,12,0.21,0.00,0.00,2780,20240726,-27.88,1953,20241227,2.66,2015,-0.50,20250213,1959,2.35,20250110,2780,-27.88,20240726,1953,2.66,20241227,0.00,N,481890,100,6 억,,17437,N,N,0,N,00,N
20250228,101446,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,24722095,12361,266.63,2005,2010,2000,2610,1410,2010,2000.01,0.27,0,0,2016,2012,2006,2002,1996,2015,2005,6,600,100,1400,5,1,6345000,127,0.00,0.00,12,0.19,0.00,0.00,2780,20240726,-27.88,1953,20241227,2.66,2015,-0.50,20250213,1959,2.35,20250110,2780,-27.88,20240726,1953,2.66,20241227,0.00,N,481890,100,6 억,,17437,N,N,0,N,00,N
20250228,091454,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,24696080,12348,266.35,2005,2010,2000,2610,1410,2010,2000.01,0.27,0,0,2016,2012,2006,2002,1996,2015,2005,6,600,100,1400,5,1,6345000,128,0.00,0.00,12,0.19,0.00,0.00,2780,20240726,-27.70,1953,20241227,2.92,2015,-0.25,20250213,1959,2.60,20250110,2780,-27.70,20240726,1953,2.92,20241227,0.00,N,481890,100,6 억,,17437,N,N,0,N,00,N
20250227,161434,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,9290425,4636,85.16,2005,2010,2000,2610,1410,2010,2003.97,0.27,0,28,2013,2011,2008,2006,2003,2012,2007,6,600,100,1400,5,1,6345000,128,0.00,0.00,12,0.07,0.00,0.00,2780,20240726,-27.70,1953,20241227,2.92,2015,-0.25,20250213,1959,2.60,20250110,2780,-27.70,20240726,1953,2.92,20241227,0.00,N,481890,100,6 억,,17409,N,N,0,N,00,N
20250227,151436,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,9119815,4551,83.60,2005,2010,2000,2610,1410,2010,2003.91,0.27,0,28,2013,2011,2008,2006,2003,2012,2007,6,600,100,1400,5,1,6345000,128,0.00,0.00,12,0.07,0.00,0.00,2780,20240726,-27.70,1953,20241227,2.92,2015,-0.25,20250213,1959,2.60,20250110,2780,-27.70,20240726,1953,2.92,20241227,0.00,N,481890,100,6 억,,17409,N,N,0,N,00,N
20250227,141438,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-10,5,-0.50,7915795,3949,72.54,2005,2010,2000,2610,1410,2010,2004.51,0.27,0,28,2013,2011,2008,2006,2003,2012,2007,6,600,100,1400,5,1,6345000,127,0.00,0.00,12,0.06,0.00,0.00,2780,20240726,-28.06,1953,20241227,2.41,2015,-0.74,20250213,1959,2.09,20250110,2780,-28.06,20240726,1953,2.41,20241227,0.00,N,481890,100,6 억,,17409,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 161452 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 32584695 16287 351.32 2005 2010 2000 2610 1410 2010 2000.66 0.27 0 -2 2016 2012 2006 2002 1996 2015 2005 6 600 100 1400 5 1 6345000 128 0.00 0.00 12 0.26 0.00 0.00 2780 20240726 -27.70 1953 20241227 2.92 2015 -0.25 20250213 1959 2.60 20250110 2780 -27.70 20240726 1953 2.92 20241227 0.00 N 481890 100 6 억 17437 N N 0 N 00 N
3 20250228 151458 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 32574645 16282 351.21 2005 2010 2000 2610 1410 2010 2000.65 0.27 0 -2 2016 2012 2006 2002 1996 2015 2005 6 600 100 1400 5 1 6345000 128 0.00 0.00 12 0.26 0.00 0.00 2780 20240726 -27.70 1953 20241227 2.92 2015 -0.25 20250213 1959 2.60 20250110 2780 -27.70 20240726 1953 2.92 20241227 0.00 N 481890 100 6 억 17437 N N 0 N 00 N
4 20250228 141500 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 28962605 14476 312.25 2005 2010 2000 2610 1410 2010 2000.73 0.27 0 0 2016 2012 2006 2002 1996 2015 2005 6 600 100 1400 5 1 6345000 128 0.00 0.00 12 0.23 0.00 0.00 2780 20240726 -27.70 1953 20241227 2.92 2015 -0.25 20250213 1959 2.60 20250110 2780 -27.70 20240726 1953 2.92 20241227 0.00 N 481890 100 6 억 17437 N N 0 N 00 N
5 20250228 131452 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 28946555 14468 312.08 2005 2010 2000 2610 1410 2010 2000.73 0.27 0 0 2016 2012 2006 2002 1996 2015 2005 6 600 100 1400 5 1 6345000 128 0.00 0.00 12 0.23 0.00 0.00 2780 20240726 -27.70 1953 20241227 2.92 2015 -0.25 20250213 1959 2.60 20250110 2780 -27.70 20240726 1953 2.92 20241227 0.00 N 481890 100 6 억 17437 N N 0 N 00 N
6 20250228 121445 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 28940525 14465 312.01 2005 2010 2000 2610 1410 2010 2000.73 0.27 0 0 2016 2012 2006 2002 1996 2015 2005 6 600 100 1400 5 1 6345000 128 0.00 0.00 12 0.23 0.00 0.00 2780 20240726 -27.70 1953 20241227 2.92 2015 -0.25 20250213 1959 2.60 20250110 2780 -27.70 20240726 1953 2.92 20241227 0.00 N 481890 100 6 억 17437 N N 0 N 00 N
7 20250228 111448 57 100.00 KOSDAQ 금융 N N N N N 2005 -5 5 -0.25 26720980 13358 288.14 2005 2010 2000 2610 1410 2010 2000.37 0.27 0 0 2016 2012 2006 2002 1996 2015 2005 6 600 100 1400 5 1 6345000 127 0.00 0.00 12 0.21 0.00 0.00 2780 20240726 -27.88 1953 20241227 2.66 2015 -0.50 20250213 1959 2.35 20250110 2780 -27.88 20240726 1953 2.66 20241227 0.00 N 481890 100 6 억 17437 N N 0 N 00 N
8 20250228 101446 57 100.00 KOSDAQ 금융 N N N N N 2005 -5 5 -0.25 24722095 12361 266.63 2005 2010 2000 2610 1410 2010 2000.01 0.27 0 0 2016 2012 2006 2002 1996 2015 2005 6 600 100 1400 5 1 6345000 127 0.00 0.00 12 0.19 0.00 0.00 2780 20240726 -27.88 1953 20241227 2.66 2015 -0.50 20250213 1959 2.35 20250110 2780 -27.88 20240726 1953 2.66 20241227 0.00 N 481890 100 6 억 17437 N N 0 N 00 N
9 20250228 091454 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 24696080 12348 266.35 2005 2010 2000 2610 1410 2010 2000.01 0.27 0 0 2016 2012 2006 2002 1996 2015 2005 6 600 100 1400 5 1 6345000 128 0.00 0.00 12 0.19 0.00 0.00 2780 20240726 -27.70 1953 20241227 2.92 2015 -0.25 20250213 1959 2.60 20250110 2780 -27.70 20240726 1953 2.92 20241227 0.00 N 481890 100 6 억 17437 N N 0 N 00 N
10 20250227 161434 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 9290425 4636 85.16 2005 2010 2000 2610 1410 2010 2003.97 0.27 0 28 2013 2011 2008 2006 2003 2012 2007 6 600 100 1400 5 1 6345000 128 0.00 0.00 12 0.07 0.00 0.00 2780 20240726 -27.70 1953 20241227 2.92 2015 -0.25 20250213 1959 2.60 20250110 2780 -27.70 20240726 1953 2.92 20241227 0.00 N 481890 100 6 억 17409 N N 0 N 00 N
11 20250227 151436 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 9119815 4551 83.60 2005 2010 2000 2610 1410 2010 2003.91 0.27 0 28 2013 2011 2008 2006 2003 2012 2007 6 600 100 1400 5 1 6345000 128 0.00 0.00 12 0.07 0.00 0.00 2780 20240726 -27.70 1953 20241227 2.92 2015 -0.25 20250213 1959 2.60 20250110 2780 -27.70 20240726 1953 2.92 20241227 0.00 N 481890 100 6 억 17409 N N 0 N 00 N
12 20250227 141438 57 100.00 KOSDAQ 금융 N N N N N 2000 -10 5 -0.50 7915795 3949 72.54 2005 2010 2000 2610 1410 2010 2004.51 0.27 0 28 2013 2011 2008 2006 2003 2012 2007 6 600 100 1400 5 1 6345000 127 0.00 0.00 12 0.06 0.00 0.00 2780 20240726 -28.06 1953 20241227 2.41 2015 -0.74 20250213 1959 2.09 20250110 2780 -28.06 20240726 1953 2.41 20241227 0.00 N 481890 100 6 억 17409 N N 0 N 00 N