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
487720/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
20250228,161455,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-10,5,-0.49,55604850,27303,136.80,2045,2045,2035,2655,1435,2045,2036.58,0.06,0,-269,2061,2052,2046,2037,2031,2057,2042,4,610,100,1430,5,1,4230000,86,0.00,0.00,12,0.65,0.00,0.00,3200,20241220,-36.41,1930,20241220,5.44,2060,-1.21,20250226,1936,5.11,20250102,3200,-36.41,20241220,1930,5.44,20241220,0.00,N,487720,100,4 억,,2714,N,N,0,N,00,N
20250228,151501,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,54792885,26904,134.80,2045,2045,2035,2655,1435,2045,2036.61,0.06,0,-161,2061,2052,2046,2037,2031,2057,2042,4,610,100,1430,5,1,4230000,87,0.00,0.00,12,0.64,0.00,0.00,3200,20241220,-36.09,1930,20241220,5.96,2060,-0.73,20250226,1936,5.63,20250102,3200,-36.09,20241220,1930,5.96,20241220,0.00,N,487720,100,4 억,,2714,N,N,0,N,00,N
20250228,141503,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,54792885,26904,134.80,2045,2045,2035,2655,1435,2045,2036.61,0.06,0,-161,2061,2052,2046,2037,2031,2057,2042,4,610,100,1430,5,1,4230000,87,0.00,0.00,12,0.64,0.00,0.00,3200,20241220,-36.09,1930,20241220,5.96,2060,-0.73,20250226,1936,5.63,20250102,3200,-36.09,20241220,1930,5.96,20241220,0.00,N,487720,100,4 억,,2714,N,N,0,N,00,N
20250228,131455,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,54788795,26902,134.79,2045,2045,2035,2655,1435,2045,2036.61,0.06,0,-161,2061,2052,2046,2037,2031,2057,2042,4,610,100,1430,5,1,4230000,87,0.00,0.00,12,0.64,0.00,0.00,3200,20241220,-36.09,1930,20241220,5.96,2060,-0.73,20250226,1936,5.63,20250102,3200,-36.09,20241220,1930,5.96,20241220,0.00,N,487720,100,4 억,,2714,N,N,0,N,00,N
20250228,121448,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,22879290,11240,56.32,2045,2045,2035,2655,1435,2045,2035.52,0.06,0,-220,2061,2052,2046,2037,2031,2057,2042,4,610,100,1430,5,1,4230000,87,0.00,0.00,12,0.27,0.00,0.00,3200,20241220,-36.09,1930,20241220,5.96,2060,-0.73,20250226,1936,5.63,20250102,3200,-36.09,20241220,1930,5.96,20241220,0.00,N,487720,100,4 억,,2714,N,N,0,N,00,N
20250228,111451,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-10,5,-0.49,22877245,11239,56.31,2045,2045,2035,2655,1435,2045,2035.52,0.06,0,-220,2061,2052,2046,2037,2031,2057,2042,4,610,100,1430,5,1,4230000,86,0.00,0.00,12,0.27,0.00,0.00,3200,20241220,-36.41,1930,20241220,5.44,2060,-1.21,20250226,1936,5.11,20250102,3200,-36.41,20241220,1930,5.44,20241220,0.00,N,487720,100,4 억,,2714,N,N,0,N,00,N
20250228,101449,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,756135,371,1.86,2045,2045,2035,2655,1435,2045,2038.10,0.06,0,-220,2061,2052,2046,2037,2031,2057,2042,4,610,100,1430,5,1,4230000,87,0.00,0.00,12,0.01,0.00,0.00,3200,20241220,-36.09,1930,20241220,5.96,2060,-0.73,20250226,1936,5.63,20250102,3200,-36.09,20241220,1930,5.96,20241220,0.00,N,487720,100,4 억,,2714,N,N,0,N,00,N
20250228,091457,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,322350,158,0.79,2045,2045,2040,2655,1435,2045,2040.19,0.06,0,-157,2061,2052,2046,2037,2031,2057,2042,4,610,100,1430,5,1,4230000,87,0.00,0.00,12,0.00,0.00,0.00,3200,20241220,-36.09,1930,20241220,5.96,2060,-0.73,20250226,1936,5.63,20250102,3200,-36.09,20241220,1930,5.96,20241220,0.00,N,487720,100,4 억,,2714,N,N,0,N,00,N
20250227,161437,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,40756850,19951,61.51,2040,2055,2040,2665,1435,2050,2042.85,0.05,0,783,2073,2061,2048,2036,2023,2067,2042,4,615,100,1430,5,1,4230000,87,0.00,0.00,12,0.47,0.00,0.00,3200,20241220,-36.09,1930,20241220,5.96,2060,-0.73,20250226,1936,5.63,20250102,3200,-36.09,20241220,1930,5.96,20241220,0.00,N,487720,100,4 억,,1931,N,N,0,N,00,N
20250227,151439,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,39703665,19436,59.92,2040,2055,2040,2665,1435,2050,2042.79,0.05,0,1297,2073,2061,2048,2036,2023,2067,2042,4,615,100,1430,5,1,4230000,87,0.00,0.00,12,0.46,0.00,0.00,3200,20241220,-35.94,1930,20241220,6.22,2060,-0.49,20250226,1936,5.89,20250102,3200,-35.94,20241220,1930,6.22,20241220,0.00,N,487720,100,4 억,,1931,N,N,0,N,00,N
20250227,141441,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,36056715,17657,54.44,2040,2055,2040,2665,1435,2050,2042.06,0.05,0,927,2073,2061,2048,2036,2023,2067,2042,4,615,100,1430,5,1,4230000,87,0.00,0.00,12,0.42,0.00,0.00,3200,20241220,-35.94,1930,20241220,6.22,2060,-0.49,20250226,1936,5.89,20250102,3200,-35.94,20241220,1930,6.22,20241220,0.00,N,487720,100,4 억,,1931,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 161455 57 100.00 KOSDAQ 금융 N N N N N 2035 -10 5 -0.49 55604850 27303 136.80 2045 2045 2035 2655 1435 2045 2036.58 0.06 0 -269 2061 2052 2046 2037 2031 2057 2042 4 610 100 1430 5 1 4230000 86 0.00 0.00 12 0.65 0.00 0.00 3200 20241220 -36.41 1930 20241220 5.44 2060 -1.21 20250226 1936 5.11 20250102 3200 -36.41 20241220 1930 5.44 20241220 0.00 N 487720 100 4 억 2714 N N 0 N 00 N
3 20250228 151501 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 54792885 26904 134.80 2045 2045 2035 2655 1435 2045 2036.61 0.06 0 -161 2061 2052 2046 2037 2031 2057 2042 4 610 100 1430 5 1 4230000 87 0.00 0.00 12 0.64 0.00 0.00 3200 20241220 -36.09 1930 20241220 5.96 2060 -0.73 20250226 1936 5.63 20250102 3200 -36.09 20241220 1930 5.96 20241220 0.00 N 487720 100 4 억 2714 N N 0 N 00 N
4 20250228 141503 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 54792885 26904 134.80 2045 2045 2035 2655 1435 2045 2036.61 0.06 0 -161 2061 2052 2046 2037 2031 2057 2042 4 610 100 1430 5 1 4230000 87 0.00 0.00 12 0.64 0.00 0.00 3200 20241220 -36.09 1930 20241220 5.96 2060 -0.73 20250226 1936 5.63 20250102 3200 -36.09 20241220 1930 5.96 20241220 0.00 N 487720 100 4 억 2714 N N 0 N 00 N
5 20250228 131455 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 54788795 26902 134.79 2045 2045 2035 2655 1435 2045 2036.61 0.06 0 -161 2061 2052 2046 2037 2031 2057 2042 4 610 100 1430 5 1 4230000 87 0.00 0.00 12 0.64 0.00 0.00 3200 20241220 -36.09 1930 20241220 5.96 2060 -0.73 20250226 1936 5.63 20250102 3200 -36.09 20241220 1930 5.96 20241220 0.00 N 487720 100 4 억 2714 N N 0 N 00 N
6 20250228 121448 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 22879290 11240 56.32 2045 2045 2035 2655 1435 2045 2035.52 0.06 0 -220 2061 2052 2046 2037 2031 2057 2042 4 610 100 1430 5 1 4230000 87 0.00 0.00 12 0.27 0.00 0.00 3200 20241220 -36.09 1930 20241220 5.96 2060 -0.73 20250226 1936 5.63 20250102 3200 -36.09 20241220 1930 5.96 20241220 0.00 N 487720 100 4 억 2714 N N 0 N 00 N
7 20250228 111451 57 100.00 KOSDAQ 금융 N N N N N 2035 -10 5 -0.49 22877245 11239 56.31 2045 2045 2035 2655 1435 2045 2035.52 0.06 0 -220 2061 2052 2046 2037 2031 2057 2042 4 610 100 1430 5 1 4230000 86 0.00 0.00 12 0.27 0.00 0.00 3200 20241220 -36.41 1930 20241220 5.44 2060 -1.21 20250226 1936 5.11 20250102 3200 -36.41 20241220 1930 5.44 20241220 0.00 N 487720 100 4 억 2714 N N 0 N 00 N
8 20250228 101449 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 756135 371 1.86 2045 2045 2035 2655 1435 2045 2038.10 0.06 0 -220 2061 2052 2046 2037 2031 2057 2042 4 610 100 1430 5 1 4230000 87 0.00 0.00 12 0.01 0.00 0.00 3200 20241220 -36.09 1930 20241220 5.96 2060 -0.73 20250226 1936 5.63 20250102 3200 -36.09 20241220 1930 5.96 20241220 0.00 N 487720 100 4 억 2714 N N 0 N 00 N
9 20250228 091457 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 322350 158 0.79 2045 2045 2040 2655 1435 2045 2040.19 0.06 0 -157 2061 2052 2046 2037 2031 2057 2042 4 610 100 1430 5 1 4230000 87 0.00 0.00 12 0.00 0.00 0.00 3200 20241220 -36.09 1930 20241220 5.96 2060 -0.73 20250226 1936 5.63 20250102 3200 -36.09 20241220 1930 5.96 20241220 0.00 N 487720 100 4 억 2714 N N 0 N 00 N
10 20250227 161437 57 100.00 KOSDAQ 금융 N N N N N 2045 -5 5 -0.24 40756850 19951 61.51 2040 2055 2040 2665 1435 2050 2042.85 0.05 0 783 2073 2061 2048 2036 2023 2067 2042 4 615 100 1430 5 1 4230000 87 0.00 0.00 12 0.47 0.00 0.00 3200 20241220 -36.09 1930 20241220 5.96 2060 -0.73 20250226 1936 5.63 20250102 3200 -36.09 20241220 1930 5.96 20241220 0.00 N 487720 100 4 억 1931 N N 0 N 00 N
11 20250227 151439 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 39703665 19436 59.92 2040 2055 2040 2665 1435 2050 2042.79 0.05 0 1297 2073 2061 2048 2036 2023 2067 2042 4 615 100 1430 5 1 4230000 87 0.00 0.00 12 0.46 0.00 0.00 3200 20241220 -35.94 1930 20241220 6.22 2060 -0.49 20250226 1936 5.89 20250102 3200 -35.94 20241220 1930 6.22 20241220 0.00 N 487720 100 4 억 1931 N N 0 N 00 N
12 20250227 141441 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 36056715 17657 54.44 2040 2055 2040 2665 1435 2050 2042.06 0.05 0 927 2073 2061 2048 2036 2023 2067 2042 4 615 100 1430 5 1 4230000 87 0.00 0.00 12 0.42 0.00 0.00 3200 20241220 -35.94 1930 20241220 6.22 2060 -0.49 20250226 1936 5.89 20250102 3200 -35.94 20241220 1930 6.22 20241220 0.00 N 487720 100 4 억 1931 N N 0 N 00 N