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
486630/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
20250228,161454,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,50128940,25014,110.65,2000,2010,2000,2605,1405,2005,2004.04,0.30,0,430,2015,2010,2005,2000,1995,2012,2002,5,600,100,1400,5,1,5310000,107,0.00,0.00,12,0.47,0.00,0.00,3085,20240925,-34.85,1950,20241227,3.08,2020,-0.50,20250220,1985,1.26,20250121,3085,-34.85,20240925,1950,3.08,20241227,0.00,N,486630,100,5 억,,15690,N,N,0,N,00,N
20250228,151501,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,45928330,22924,101.40,2000,2010,2000,2605,1405,2005,2003.50,0.30,0,431,2015,2010,2005,2000,1995,2012,2002,5,600,100,1400,5,1,5310000,107,0.00,0.00,12,0.43,0.00,0.00,3085,20240925,-34.85,1950,20241227,3.08,2020,-0.50,20250220,1985,1.26,20250121,3085,-34.85,20240925,1950,3.08,20241227,0.00,N,486630,100,5 억,,15690,N,N,0,N,00,N
20250228,141502,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,41242280,20591,91.08,2000,2010,2000,2605,1405,2005,2002.93,0.30,0,431,2015,2010,2005,2000,1995,2012,2002,5,600,100,1400,5,1,5310000,106,0.00,0.00,12,0.39,0.00,0.00,3085,20240925,-35.17,1950,20241227,2.56,2020,-0.99,20250220,1985,0.76,20250121,3085,-35.17,20240925,1950,2.56,20241227,0.00,N,486630,100,5 억,,15690,N,N,0,N,00,N
20250228,131454,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,40622260,20281,89.71,2000,2010,2000,2605,1405,2005,2002.97,0.30,0,431,2015,2010,2005,2000,1995,2012,2002,5,600,100,1400,5,1,5310000,106,0.00,0.00,12,0.38,0.00,0.00,3085,20240925,-35.17,1950,20241227,2.56,2020,-0.99,20250220,1985,0.76,20250121,3085,-35.17,20240925,1950,2.56,20241227,0.00,N,486630,100,5 억,,15690,N,N,0,N,00,N
20250228,121447,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,39858230,19899,88.02,2000,2010,2000,2605,1405,2005,2003.03,0.30,0,431,2015,2010,2005,2000,1995,2012,2002,5,600,100,1400,5,1,5310000,106,0.00,0.00,12,0.37,0.00,0.00,3085,20240925,-35.17,1950,20241227,2.56,2020,-0.99,20250220,1985,0.76,20250121,3085,-35.17,20240925,1950,2.56,20241227,0.00,N,486630,100,5 억,,15690,N,N,0,N,00,N
20250228,111450,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,39242230,19591,86.66,2000,2010,2000,2605,1405,2005,2003.07,0.30,0,431,2015,2010,2005,2000,1995,2012,2002,5,600,100,1400,5,1,5310000,106,0.00,0.00,12,0.37,0.00,0.00,3085,20240925,-35.17,1950,20241227,2.56,2020,-0.99,20250220,1985,0.76,20250121,3085,-35.17,20240925,1950,2.56,20241227,0.00,N,486630,100,5 억,,15690,N,N,0,N,00,N
20250228,101448,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,38540230,19240,85.11,2000,2010,2000,2605,1405,2005,2003.13,0.30,0,431,2015,2010,2005,2000,1995,2012,2002,5,600,100,1400,5,1,5310000,107,0.00,0.00,12,0.36,0.00,0.00,3085,20240925,-34.85,1950,20241227,3.08,2020,-0.50,20250220,1985,1.26,20250121,3085,-34.85,20240925,1950,3.08,20241227,0.00,N,486630,100,5 억,,15690,N,N,0,N,00,N
20250228,091456,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,226090,113,0.50,2000,2005,2000,2605,1405,2005,2000.80,0.30,0,-2,2015,2010,2005,2000,1995,2012,2002,5,600,100,1400,5,1,5310000,106,0.00,0.00,12,0.00,0.00,0.00,3085,20240925,-35.01,1950,20241227,2.82,2020,-0.74,20250220,1985,1.01,20250121,3085,-35.01,20240925,1950,2.82,20241227,0.00,N,486630,100,5 억,,15690,N,N,0,N,00,N
20250227,161436,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,45225030,22607,237.54,2000,2010,2000,2610,1410,2010,2000.49,0.28,0,1388,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,5310000,106,0.00,0.00,12,0.43,0.00,0.00,3085,20240925,-35.01,1950,20241227,2.82,2020,-0.74,20250220,1985,1.01,20250121,3085,-35.01,20240925,1950,2.82,20241227,0.00,N,486630,100,5 억,,14647,N,N,0,N,00,N
20250227,151438,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,45052680,22521,236.64,2000,2010,2000,2610,1410,2010,2000.47,0.28,0,1390,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,5310000,106,0.00,0.00,12,0.42,0.00,0.00,3085,20240925,-35.01,1950,20241227,2.82,2020,-0.74,20250220,1985,1.01,20250121,3085,-35.01,20240925,1950,2.82,20241227,0.00,N,486630,100,5 억,,14647,N,N,0,N,00,N
20250227,141441,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-10,5,-0.50,44382615,22186,233.12,2000,2010,2000,2610,1410,2010,2000.48,0.28,0,1390,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,5310000,106,0.00,0.00,12,0.42,0.00,0.00,3085,20240925,-35.17,1950,20241227,2.56,2020,-0.99,20250220,1985,0.76,20250121,3085,-35.17,20240925,1950,2.56,20241227,0.00,N,486630,100,5 억,,14647,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 161454 57 100.00 KOSDAQ 금융 N N N N N 2010 5 2 0.25 50128940 25014 110.65 2000 2010 2000 2605 1405 2005 2004.04 0.30 0 430 2015 2010 2005 2000 1995 2012 2002 5 600 100 1400 5 1 5310000 107 0.00 0.00 12 0.47 0.00 0.00 3085 20240925 -34.85 1950 20241227 3.08 2020 -0.50 20250220 1985 1.26 20250121 3085 -34.85 20240925 1950 3.08 20241227 0.00 N 486630 100 5 억 15690 N N 0 N 00 N
3 20250228 151501 57 100.00 KOSDAQ 금융 N N N N N 2010 5 2 0.25 45928330 22924 101.40 2000 2010 2000 2605 1405 2005 2003.50 0.30 0 431 2015 2010 2005 2000 1995 2012 2002 5 600 100 1400 5 1 5310000 107 0.00 0.00 12 0.43 0.00 0.00 3085 20240925 -34.85 1950 20241227 3.08 2020 -0.50 20250220 1985 1.26 20250121 3085 -34.85 20240925 1950 3.08 20241227 0.00 N 486630 100 5 억 15690 N N 0 N 00 N
4 20250228 141502 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 41242280 20591 91.08 2000 2010 2000 2605 1405 2005 2002.93 0.30 0 431 2015 2010 2005 2000 1995 2012 2002 5 600 100 1400 5 1 5310000 106 0.00 0.00 12 0.39 0.00 0.00 3085 20240925 -35.17 1950 20241227 2.56 2020 -0.99 20250220 1985 0.76 20250121 3085 -35.17 20240925 1950 2.56 20241227 0.00 N 486630 100 5 억 15690 N N 0 N 00 N
5 20250228 131454 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 40622260 20281 89.71 2000 2010 2000 2605 1405 2005 2002.97 0.30 0 431 2015 2010 2005 2000 1995 2012 2002 5 600 100 1400 5 1 5310000 106 0.00 0.00 12 0.38 0.00 0.00 3085 20240925 -35.17 1950 20241227 2.56 2020 -0.99 20250220 1985 0.76 20250121 3085 -35.17 20240925 1950 2.56 20241227 0.00 N 486630 100 5 억 15690 N N 0 N 00 N
6 20250228 121447 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 39858230 19899 88.02 2000 2010 2000 2605 1405 2005 2003.03 0.30 0 431 2015 2010 2005 2000 1995 2012 2002 5 600 100 1400 5 1 5310000 106 0.00 0.00 12 0.37 0.00 0.00 3085 20240925 -35.17 1950 20241227 2.56 2020 -0.99 20250220 1985 0.76 20250121 3085 -35.17 20240925 1950 2.56 20241227 0.00 N 486630 100 5 억 15690 N N 0 N 00 N
7 20250228 111450 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 39242230 19591 86.66 2000 2010 2000 2605 1405 2005 2003.07 0.30 0 431 2015 2010 2005 2000 1995 2012 2002 5 600 100 1400 5 1 5310000 106 0.00 0.00 12 0.37 0.00 0.00 3085 20240925 -35.17 1950 20241227 2.56 2020 -0.99 20250220 1985 0.76 20250121 3085 -35.17 20240925 1950 2.56 20241227 0.00 N 486630 100 5 억 15690 N N 0 N 00 N
8 20250228 101448 57 100.00 KOSDAQ 금융 N N N N N 2010 5 2 0.25 38540230 19240 85.11 2000 2010 2000 2605 1405 2005 2003.13 0.30 0 431 2015 2010 2005 2000 1995 2012 2002 5 600 100 1400 5 1 5310000 107 0.00 0.00 12 0.36 0.00 0.00 3085 20240925 -34.85 1950 20241227 3.08 2020 -0.50 20250220 1985 1.26 20250121 3085 -34.85 20240925 1950 3.08 20241227 0.00 N 486630 100 5 억 15690 N N 0 N 00 N
9 20250228 091456 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 226090 113 0.50 2000 2005 2000 2605 1405 2005 2000.80 0.30 0 -2 2015 2010 2005 2000 1995 2012 2002 5 600 100 1400 5 1 5310000 106 0.00 0.00 12 0.00 0.00 0.00 3085 20240925 -35.01 1950 20241227 2.82 2020 -0.74 20250220 1985 1.01 20250121 3085 -35.01 20240925 1950 2.82 20241227 0.00 N 486630 100 5 억 15690 N N 0 N 00 N
10 20250227 161436 57 100.00 KOSDAQ 금융 N N N N N 2005 -5 5 -0.25 45225030 22607 237.54 2000 2010 2000 2610 1410 2010 2000.49 0.28 0 1388 2016 2012 2006 2002 1996 2015 2005 5 600 100 1400 5 1 5310000 106 0.00 0.00 12 0.43 0.00 0.00 3085 20240925 -35.01 1950 20241227 2.82 2020 -0.74 20250220 1985 1.01 20250121 3085 -35.01 20240925 1950 2.82 20241227 0.00 N 486630 100 5 억 14647 N N 0 N 00 N
11 20250227 151438 57 100.00 KOSDAQ 금융 N N N N N 2005 -5 5 -0.25 45052680 22521 236.64 2000 2010 2000 2610 1410 2010 2000.47 0.28 0 1390 2016 2012 2006 2002 1996 2015 2005 5 600 100 1400 5 1 5310000 106 0.00 0.00 12 0.42 0.00 0.00 3085 20240925 -35.01 1950 20241227 2.82 2020 -0.74 20250220 1985 1.01 20250121 3085 -35.01 20240925 1950 2.82 20241227 0.00 N 486630 100 5 억 14647 N N 0 N 00 N
12 20250227 141441 57 100.00 KOSDAQ 금융 N N N N N 2000 -10 5 -0.50 44382615 22186 233.12 2000 2010 2000 2610 1410 2010 2000.48 0.28 0 1390 2016 2012 2006 2002 1996 2015 2005 5 600 100 1400 5 1 5310000 106 0.00 0.00 12 0.42 0.00 0.00 3085 20240925 -35.17 1950 20241227 2.56 2020 -0.99 20250220 1985 0.76 20250121 3085 -35.17 20240925 1950 2.56 20241227 0.00 N 486630 100 5 억 14647 N N 0 N 00 N