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
482690/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,신고가,금융,N,N,N,N, ,N,2045,5,2,0.25,42157620,20617,569.69,2040,2045,2035,2650,1430,2040,2044.80,0.00,0,0,2050,2045,2040,2035,2030,2047,2037,6,610,100,1420,5,1,5615000,115,0.00,0.00,12,0.37,0.00,0.00,2045,20250226,0.00,1983,20241209,3.13,2045,0.00,20250226,1990,2.76,20250102,2045,0.00,20250226,1983,3.13,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N
20250228,151500,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2045,5,2,0.25,42157620,20617,569.69,2040,2045,2035,2650,1430,2040,2044.80,0.00,0,0,2050,2045,2040,2035,2030,2047,2037,6,610,100,1420,5,1,5615000,115,0.00,0.00,12,0.37,0.00,0.00,2045,20250226,0.00,1983,20241209,3.13,2045,0.00,20250226,1990,2.76,20250102,2045,0.00,20250226,1983,3.13,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N
20250228,141501,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2045,5,2,0.25,34266065,16758,463.06,2040,2045,2035,2650,1430,2040,2044.76,0.00,0,0,2050,2045,2040,2035,2030,2047,2037,6,610,100,1420,5,1,5615000,115,0.00,0.00,12,0.30,0.00,0.00,2045,20250226,0.00,1983,20241209,3.13,2045,0.00,20250226,1990,2.76,20250102,2045,0.00,20250226,1983,3.13,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N
20250228,131453,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2045,5,2,0.25,24522465,11993,331.39,2040,2045,2035,2650,1430,2040,2044.73,0.00,0,0,2050,2045,2040,2035,2030,2047,2037,6,610,100,1420,5,1,5615000,115,0.00,0.00,12,0.21,0.00,0.00,2045,20250226,0.00,1983,20241209,3.13,2045,0.00,20250226,1990,2.76,20250102,2045,0.00,20250226,1983,3.13,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N
20250228,121446,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2045,5,2,0.25,15078725,7375,203.79,2040,2045,2035,2650,1430,2040,2044.57,0.00,0,0,2050,2045,2040,2035,2030,2047,2037,6,610,100,1420,5,1,5615000,115,0.00,0.00,12,0.13,0.00,0.00,2045,20250226,0.00,1983,20241209,3.13,2045,0.00,20250226,1990,2.76,20250102,2045,0.00,20250226,1983,3.13,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N
20250228,111449,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2045,5,2,0.25,4902805,2399,66.29,2040,2045,2035,2650,1430,2040,2043.69,0.00,0,0,2050,2045,2040,2035,2030,2047,2037,6,610,100,1420,5,1,5615000,115,0.00,0.00,12,0.04,0.00,0.00,2045,20250226,0.00,1983,20241209,3.13,2045,0.00,20250226,1990,2.76,20250102,2045,0.00,20250226,1983,3.13,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N
20250228,101447,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2045,5,2,0.25,431825,212,5.86,2040,2045,2035,2650,1430,2040,2036.91,0.00,0,0,2050,2045,2040,2035,2030,2047,2037,6,610,100,1420,5,1,5615000,115,0.00,0.00,12,0.00,0.00,0.00,2045,20250226,0.00,1983,20241209,3.13,2045,0.00,20250226,1990,2.76,20250102,2045,0.00,20250226,1983,3.13,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N
20250228,091455,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,280860,138,3.81,2040,2040,2035,2650,1430,2040,2035.22,0.00,0,0,2050,2045,2040,2035,2030,2047,2037,6,610,100,1420,5,1,5615000,115,0.00,0.00,12,0.00,0.00,0.00,2045,20250226,-0.24,1983,20241209,2.87,2045,-0.24,20250226,1990,2.51,20250102,2045,-0.24,20250226,1983,2.87,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N
20250227,161435,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2040,0,3,0.00,7377875,3619,26.61,2035,2045,2035,2650,1430,2040,2038.65,0.00,0,-179,2050,2045,2040,2035,2030,2047,2037,6,610,100,1420,5,1,5615000,115,0.00,0.00,12,0.06,0.00,0.00,2045,20250226,-0.24,1983,20241209,2.87,2045,0.00,20250226,1990,2.51,20250102,2045,-0.24,20250226,1983,2.87,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N
20250227,151438,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2040,0,3,0.00,7018825,3443,25.32,2035,2045,2035,2650,1430,2040,2038.58,0.00,0,-113,2050,2045,2040,2035,2030,2047,2037,6,610,100,1420,5,1,5615000,115,0.00,0.00,12,0.06,0.00,0.00,2045,20250226,-0.24,1983,20241209,2.87,2045,0.00,20250226,1990,2.51,20250102,2045,-0.24,20250226,1983,2.87,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N
20250227,141440,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2040,0,3,0.00,6933145,3401,25.01,2035,2045,2035,2650,1430,2040,2038.56,0.00,0,-113,2050,2045,2040,2035,2030,2047,2037,6,610,100,1420,5,1,5615000,115,0.00,0.00,12,0.06,0.00,0.00,2045,20250226,-0.24,1983,20241209,2.87,2045,0.00,20250226,1990,2.51,20250102,2045,-0.24,20250226,1983,2.87,20241209,0.00,N,482690,100,5 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 161453 57 100.00 KOSDAQ 신고가 금융 N N N N N 2045 5 2 0.25 42157620 20617 569.69 2040 2045 2035 2650 1430 2040 2044.80 0.00 0 0 2050 2045 2040 2035 2030 2047 2037 6 610 100 1420 5 1 5615000 115 0.00 0.00 12 0.37 0.00 0.00 2045 20250226 0.00 1983 20241209 3.13 2045 0.00 20250226 1990 2.76 20250102 2045 0.00 20250226 1983 3.13 20241209 0.00 N 482690 100 5 억 0 N N 0 N 00 N
3 20250228 151500 57 100.00 KOSDAQ 신고가 금융 N N N N N 2045 5 2 0.25 42157620 20617 569.69 2040 2045 2035 2650 1430 2040 2044.80 0.00 0 0 2050 2045 2040 2035 2030 2047 2037 6 610 100 1420 5 1 5615000 115 0.00 0.00 12 0.37 0.00 0.00 2045 20250226 0.00 1983 20241209 3.13 2045 0.00 20250226 1990 2.76 20250102 2045 0.00 20250226 1983 3.13 20241209 0.00 N 482690 100 5 억 0 N N 0 N 00 N
4 20250228 141501 57 100.00 KOSDAQ 신고가 금융 N N N N N 2045 5 2 0.25 34266065 16758 463.06 2040 2045 2035 2650 1430 2040 2044.76 0.00 0 0 2050 2045 2040 2035 2030 2047 2037 6 610 100 1420 5 1 5615000 115 0.00 0.00 12 0.30 0.00 0.00 2045 20250226 0.00 1983 20241209 3.13 2045 0.00 20250226 1990 2.76 20250102 2045 0.00 20250226 1983 3.13 20241209 0.00 N 482690 100 5 억 0 N N 0 N 00 N
5 20250228 131453 57 100.00 KOSDAQ 신고가 금융 N N N N N 2045 5 2 0.25 24522465 11993 331.39 2040 2045 2035 2650 1430 2040 2044.73 0.00 0 0 2050 2045 2040 2035 2030 2047 2037 6 610 100 1420 5 1 5615000 115 0.00 0.00 12 0.21 0.00 0.00 2045 20250226 0.00 1983 20241209 3.13 2045 0.00 20250226 1990 2.76 20250102 2045 0.00 20250226 1983 3.13 20241209 0.00 N 482690 100 5 억 0 N N 0 N 00 N
6 20250228 121446 57 100.00 KOSDAQ 신고가 금융 N N N N N 2045 5 2 0.25 15078725 7375 203.79 2040 2045 2035 2650 1430 2040 2044.57 0.00 0 0 2050 2045 2040 2035 2030 2047 2037 6 610 100 1420 5 1 5615000 115 0.00 0.00 12 0.13 0.00 0.00 2045 20250226 0.00 1983 20241209 3.13 2045 0.00 20250226 1990 2.76 20250102 2045 0.00 20250226 1983 3.13 20241209 0.00 N 482690 100 5 억 0 N N 0 N 00 N
7 20250228 111449 57 100.00 KOSDAQ 신고가 금융 N N N N N 2045 5 2 0.25 4902805 2399 66.29 2040 2045 2035 2650 1430 2040 2043.69 0.00 0 0 2050 2045 2040 2035 2030 2047 2037 6 610 100 1420 5 1 5615000 115 0.00 0.00 12 0.04 0.00 0.00 2045 20250226 0.00 1983 20241209 3.13 2045 0.00 20250226 1990 2.76 20250102 2045 0.00 20250226 1983 3.13 20241209 0.00 N 482690 100 5 억 0 N N 0 N 00 N
8 20250228 101447 57 100.00 KOSDAQ 신고가 금융 N N N N N 2045 5 2 0.25 431825 212 5.86 2040 2045 2035 2650 1430 2040 2036.91 0.00 0 0 2050 2045 2040 2035 2030 2047 2037 6 610 100 1420 5 1 5615000 115 0.00 0.00 12 0.00 0.00 0.00 2045 20250226 0.00 1983 20241209 3.13 2045 0.00 20250226 1990 2.76 20250102 2045 0.00 20250226 1983 3.13 20241209 0.00 N 482690 100 5 억 0 N N 0 N 00 N
9 20250228 091455 57 100.00 KOSDAQ 금융 N N N N N 2040 0 3 0.00 280860 138 3.81 2040 2040 2035 2650 1430 2040 2035.22 0.00 0 0 2050 2045 2040 2035 2030 2047 2037 6 610 100 1420 5 1 5615000 115 0.00 0.00 12 0.00 0.00 0.00 2045 20250226 -0.24 1983 20241209 2.87 2045 -0.24 20250226 1990 2.51 20250102 2045 -0.24 20250226 1983 2.87 20241209 0.00 N 482690 100 5 억 0 N N 0 N 00 N
10 20250227 161435 57 100.00 KOSDAQ 신고가 금융 N N N N N 2040 0 3 0.00 7377875 3619 26.61 2035 2045 2035 2650 1430 2040 2038.65 0.00 0 -179 2050 2045 2040 2035 2030 2047 2037 6 610 100 1420 5 1 5615000 115 0.00 0.00 12 0.06 0.00 0.00 2045 20250226 -0.24 1983 20241209 2.87 2045 0.00 20250226 1990 2.51 20250102 2045 -0.24 20250226 1983 2.87 20241209 0.00 N 482690 100 5 억 0 N N 0 N 00 N
11 20250227 151438 57 100.00 KOSDAQ 신고가 금융 N N N N N 2040 0 3 0.00 7018825 3443 25.32 2035 2045 2035 2650 1430 2040 2038.58 0.00 0 -113 2050 2045 2040 2035 2030 2047 2037 6 610 100 1420 5 1 5615000 115 0.00 0.00 12 0.06 0.00 0.00 2045 20250226 -0.24 1983 20241209 2.87 2045 0.00 20250226 1990 2.51 20250102 2045 -0.24 20250226 1983 2.87 20241209 0.00 N 482690 100 5 억 0 N N 0 N 00 N
12 20250227 141440 57 100.00 KOSDAQ 신고가 금융 N N N N N 2040 0 3 0.00 6933145 3401 25.01 2035 2045 2035 2650 1430 2040 2038.56 0.00 0 -113 2050 2045 2040 2035 2030 2047 2037 6 610 100 1420 5 1 5615000 115 0.00 0.00 12 0.06 0.00 0.00 2045 20250226 -0.24 1983 20241209 2.87 2045 0.00 20250226 1990 2.51 20250102 2045 -0.24 20250226 1983 2.87 20241209 0.00 N 482690 100 5 억 0 N N 0 N 00 N