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
482680/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
20250228,161453,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,0,3,0.00,37980898,19127,57.45,1985,1987,1984,2580,1390,1985,1985.72,0.00,0,5,1989,1987,1984,1982,1979,1988,1983,8,595,100,1380,1,1,8215000,163,0.00,0.00,12,0.23,0.00,0.00,3225,20240911,-38.45,1944,20241206,2.11,1992,-0.35,20250103,1952,1.69,20250115,3225,-38.45,20240911,1944,2.11,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20250228,151459,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,1,2,0.05,34973522,17612,52.90,1985,1987,1984,2580,1390,1985,1985.78,0.00,0,111,1989,1987,1984,1982,1979,1988,1983,8,595,100,1380,1,1,8215000,163,0.00,0.00,12,0.21,0.00,0.00,3225,20240911,-38.42,1944,20241206,2.16,1992,-0.30,20250103,1952,1.74,20250115,3225,-38.42,20240911,1944,2.16,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20250228,141501,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,1,2,0.05,21982769,11069,33.25,1985,1987,1984,2580,1390,1985,1985.98,0.00,0,11,1989,1987,1984,1982,1979,1988,1983,8,595,100,1380,1,1,8215000,163,0.00,0.00,12,0.13,0.00,0.00,3225,20240911,-38.42,1944,20241206,2.16,1992,-0.30,20250103,1952,1.74,20250115,3225,-38.42,20240911,1944,2.16,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20250228,131452,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,1,2,0.05,17324002,8724,26.20,1985,1986,1984,2580,1390,1985,1985.79,0.00,0,11,1989,1987,1984,1982,1979,1988,1983,8,595,100,1380,1,1,8215000,163,0.00,0.00,12,0.11,0.00,0.00,3225,20240911,-38.42,1944,20241206,2.16,1992,-0.30,20250103,1952,1.74,20250115,3225,-38.42,20240911,1944,2.16,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20250228,121445,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,1,2,0.05,12756204,6424,19.29,1985,1986,1985,2580,1390,1985,1985.71,0.00,0,11,1989,1987,1984,1982,1979,1988,1983,8,595,100,1380,1,1,8215000,163,0.00,0.00,12,0.08,0.00,0.00,3225,20240911,-38.42,1944,20241206,2.16,1992,-0.30,20250103,1952,1.74,20250115,3225,-38.42,20240911,1944,2.16,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20250228,111449,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,1,2,0.05,5122031,2580,7.75,1985,1986,1985,2580,1390,1985,1985.28,0.00,0,10,1989,1987,1984,1982,1979,1988,1983,8,595,100,1380,1,1,8215000,163,0.00,0.00,12,0.03,0.00,0.00,3225,20240911,-38.42,1944,20241206,2.16,1992,-0.30,20250103,1952,1.74,20250115,3225,-38.42,20240911,1944,2.16,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20250228,101447,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,1,2,0.05,597518,301,0.90,1985,1986,1985,2580,1390,1985,1985.11,0.00,0,10,1989,1987,1984,1982,1979,1988,1983,8,595,100,1380,1,1,8215000,163,0.00,0.00,12,0.00,0.00,0.00,3225,20240911,-38.42,1944,20241206,2.16,1992,-0.30,20250103,1952,1.74,20250115,3225,-38.42,20240911,1944,2.16,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20250228,091455,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,0,3,0.00,319585,161,0.48,1985,1985,1985,2580,1390,1985,1985.00,0.00,0,10,1989,1987,1984,1982,1979,1988,1983,8,595,100,1380,1,1,8215000,163,0.00,0.00,12,0.00,0.00,0.00,3225,20240911,-38.45,1944,20241206,2.11,1992,-0.35,20250103,1952,1.69,20250115,3225,-38.45,20240911,1944,2.11,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20250227,161435,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,2,2,0.10,66076100,33295,169.99,1984,1986,1981,2575,1389,1983,1984.57,0.00,0,-60,1985,1983,1981,1979,1977,1985,1981,8,592,100,1380,1,1,8215000,163,0.00,0.00,12,0.41,0.00,0.00,3225,20240911,-38.45,1944,20241206,2.11,1992,-0.35,20250103,1952,1.69,20250115,3225,-38.45,20240911,1944,2.11,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20250227,151437,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,2,2,0.10,65450825,32980,168.39,1984,1986,1981,2575,1389,1983,1984.56,0.00,0,-45,1985,1983,1981,1979,1977,1985,1981,8,592,100,1380,1,1,8215000,163,0.00,0.00,12,0.40,0.00,0.00,3225,20240911,-38.45,1944,20241206,2.11,1992,-0.35,20250103,1952,1.69,20250115,3225,-38.45,20240911,1944,2.11,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20250227,141439,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,2,2,0.10,36076736,18182,92.83,1984,1985,1981,2575,1389,1983,1984.20,0.00,0,-45,1985,1983,1981,1979,1977,1985,1981,8,592,100,1380,1,1,8215000,163,0.00,0.00,12,0.22,0.00,0.00,3225,20240911,-38.45,1944,20241206,2.11,1992,-0.35,20250103,1952,1.69,20250115,3225,-38.45,20240911,1944,2.11,20241206,0.00,N,482680,100,8 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 161453 57 100.00 KOSDAQ 금융 N N N N N 1985 0 3 0.00 37980898 19127 57.45 1985 1987 1984 2580 1390 1985 1985.72 0.00 0 5 1989 1987 1984 1982 1979 1988 1983 8 595 100 1380 1 1 8215000 163 0.00 0.00 12 0.23 0.00 0.00 3225 20240911 -38.45 1944 20241206 2.11 1992 -0.35 20250103 1952 1.69 20250115 3225 -38.45 20240911 1944 2.11 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N
3 20250228 151459 57 100.00 KOSDAQ 금융 N N N N N 1986 1 2 0.05 34973522 17612 52.90 1985 1987 1984 2580 1390 1985 1985.78 0.00 0 111 1989 1987 1984 1982 1979 1988 1983 8 595 100 1380 1 1 8215000 163 0.00 0.00 12 0.21 0.00 0.00 3225 20240911 -38.42 1944 20241206 2.16 1992 -0.30 20250103 1952 1.74 20250115 3225 -38.42 20240911 1944 2.16 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N
4 20250228 141501 57 100.00 KOSDAQ 금융 N N N N N 1986 1 2 0.05 21982769 11069 33.25 1985 1987 1984 2580 1390 1985 1985.98 0.00 0 11 1989 1987 1984 1982 1979 1988 1983 8 595 100 1380 1 1 8215000 163 0.00 0.00 12 0.13 0.00 0.00 3225 20240911 -38.42 1944 20241206 2.16 1992 -0.30 20250103 1952 1.74 20250115 3225 -38.42 20240911 1944 2.16 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N
5 20250228 131452 57 100.00 KOSDAQ 금융 N N N N N 1986 1 2 0.05 17324002 8724 26.20 1985 1986 1984 2580 1390 1985 1985.79 0.00 0 11 1989 1987 1984 1982 1979 1988 1983 8 595 100 1380 1 1 8215000 163 0.00 0.00 12 0.11 0.00 0.00 3225 20240911 -38.42 1944 20241206 2.16 1992 -0.30 20250103 1952 1.74 20250115 3225 -38.42 20240911 1944 2.16 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N
6 20250228 121445 57 100.00 KOSDAQ 금융 N N N N N 1986 1 2 0.05 12756204 6424 19.29 1985 1986 1985 2580 1390 1985 1985.71 0.00 0 11 1989 1987 1984 1982 1979 1988 1983 8 595 100 1380 1 1 8215000 163 0.00 0.00 12 0.08 0.00 0.00 3225 20240911 -38.42 1944 20241206 2.16 1992 -0.30 20250103 1952 1.74 20250115 3225 -38.42 20240911 1944 2.16 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N
7 20250228 111449 57 100.00 KOSDAQ 금융 N N N N N 1986 1 2 0.05 5122031 2580 7.75 1985 1986 1985 2580 1390 1985 1985.28 0.00 0 10 1989 1987 1984 1982 1979 1988 1983 8 595 100 1380 1 1 8215000 163 0.00 0.00 12 0.03 0.00 0.00 3225 20240911 -38.42 1944 20241206 2.16 1992 -0.30 20250103 1952 1.74 20250115 3225 -38.42 20240911 1944 2.16 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N
8 20250228 101447 57 100.00 KOSDAQ 금융 N N N N N 1986 1 2 0.05 597518 301 0.90 1985 1986 1985 2580 1390 1985 1985.11 0.00 0 10 1989 1987 1984 1982 1979 1988 1983 8 595 100 1380 1 1 8215000 163 0.00 0.00 12 0.00 0.00 0.00 3225 20240911 -38.42 1944 20241206 2.16 1992 -0.30 20250103 1952 1.74 20250115 3225 -38.42 20240911 1944 2.16 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N
9 20250228 091455 57 100.00 KOSDAQ 금융 N N N N N 1985 0 3 0.00 319585 161 0.48 1985 1985 1985 2580 1390 1985 1985.00 0.00 0 10 1989 1987 1984 1982 1979 1988 1983 8 595 100 1380 1 1 8215000 163 0.00 0.00 12 0.00 0.00 0.00 3225 20240911 -38.45 1944 20241206 2.11 1992 -0.35 20250103 1952 1.69 20250115 3225 -38.45 20240911 1944 2.11 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N
10 20250227 161435 57 100.00 KOSDAQ 금융 N N N N N 1985 2 2 0.10 66076100 33295 169.99 1984 1986 1981 2575 1389 1983 1984.57 0.00 0 -60 1985 1983 1981 1979 1977 1985 1981 8 592 100 1380 1 1 8215000 163 0.00 0.00 12 0.41 0.00 0.00 3225 20240911 -38.45 1944 20241206 2.11 1992 -0.35 20250103 1952 1.69 20250115 3225 -38.45 20240911 1944 2.11 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N
11 20250227 151437 57 100.00 KOSDAQ 금융 N N N N N 1985 2 2 0.10 65450825 32980 168.39 1984 1986 1981 2575 1389 1983 1984.56 0.00 0 -45 1985 1983 1981 1979 1977 1985 1981 8 592 100 1380 1 1 8215000 163 0.00 0.00 12 0.40 0.00 0.00 3225 20240911 -38.45 1944 20241206 2.11 1992 -0.35 20250103 1952 1.69 20250115 3225 -38.45 20240911 1944 2.11 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N
12 20250227 141439 57 100.00 KOSDAQ 금융 N N N N N 1985 2 2 0.10 36076736 18182 92.83 1984 1985 1981 2575 1389 1983 1984.20 0.00 0 -45 1985 1983 1981 1979 1977 1985 1981 8 592 100 1380 1 1 8215000 163 0.00 0.00 12 0.22 0.00 0.00 3225 20240911 -38.45 1944 20241206 2.11 1992 -0.35 20250103 1952 1.69 20250115 3225 -38.45 20240911 1944 2.11 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N