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
487830/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,2015,0,3,0.00,10522995,5210,83.01,2015,2020,2015,2615,1415,2015,2019.77,0.00,0,85,2021,2017,2016,2012,2011,2017,2012,4,600,100,1410,5,1,4350000,88,0.00,0.00,12,0.12,0.00,0.00,2485,20241115,-18.91,1978,20241226,1.87,2020,0.00,20250225,1981,1.72,20250121,2485,-18.91,20241115,1978,1.87,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N
20250228,151502,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,10230385,5065,80.70,2015,2020,2015,2615,1415,2015,2019.82,0.00,0,123,2021,2017,2016,2012,2011,2017,2012,4,600,100,1410,5,1,4350000,88,0.00,0.00,12,0.12,0.00,0.00,2485,20241115,-18.71,1978,20241226,2.12,2020,0.00,20250225,1981,1.97,20250121,2485,-18.71,20241115,1978,2.12,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N
20250228,141503,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,8113850,4017,64.01,2015,2020,2015,2615,1415,2015,2019.88,0.00,0,123,2021,2017,2016,2012,2011,2017,2012,4,600,100,1410,5,1,4350000,88,0.00,0.00,12,0.09,0.00,0.00,2485,20241115,-18.71,1978,20241226,2.12,2020,0.00,20250225,1981,1.97,20250121,2485,-18.71,20241115,1978,2.12,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N
20250228,131455,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,5974790,2958,47.13,2015,2020,2015,2615,1415,2015,2019.87,0.00,0,123,2021,2017,2016,2012,2011,2017,2012,4,600,100,1410,5,1,4350000,88,0.00,0.00,12,0.07,0.00,0.00,2485,20241115,-18.71,1978,20241226,2.12,2020,0.00,20250225,1981,1.97,20250121,2485,-18.71,20241115,1978,2.12,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N
20250228,121448,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,2859950,1416,22.56,2015,2020,2015,2615,1415,2015,2019.74,0.00,0,38,2021,2017,2016,2012,2011,2017,2012,4,600,100,1410,5,1,4350000,88,0.00,0.00,12,0.03,0.00,0.00,2485,20241115,-18.71,1978,20241226,2.12,2020,0.00,20250225,1981,1.97,20250121,2485,-18.71,20241115,1978,2.12,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N
20250228,111451,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,884390,438,6.98,2015,2020,2015,2615,1415,2015,2019.16,0.00,0,38,2021,2017,2016,2012,2011,2017,2012,4,600,100,1410,5,1,4350000,88,0.00,0.00,12,0.01,0.00,0.00,2485,20241115,-18.71,1978,20241226,2.12,2020,0.00,20250225,1981,1.97,20250121,2485,-18.71,20241115,1978,2.12,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N
20250228,101450,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,153150,76,1.21,2015,2020,2015,2615,1415,2015,2015.13,0.00,0,0,2021,2017,2016,2012,2011,2017,2012,4,600,100,1410,5,1,4350000,88,0.00,0.00,12,0.00,0.00,0.00,2485,20241115,-18.71,1978,20241226,2.12,2020,0.00,20250225,1981,1.97,20250121,2485,-18.71,20241115,1978,2.12,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N
20250228,091457,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,4030,2,0.03,2015,2015,2015,2615,1415,2015,2015.00,0.00,0,0,2021,2017,2016,2012,2011,2017,2012,4,600,100,1410,5,1,4350000,88,0.00,0.00,12,0.00,0.00,0.00,2485,20241115,-18.91,1978,20241226,1.87,2020,-0.25,20250225,1981,1.72,20250121,2485,-18.91,20241115,1978,1.87,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N
20250227,161437,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,12669315,6276,49.55,2015,2020,2015,2625,1415,2020,2018.69,0.00,0,81,2023,2021,2018,2016,2013,2022,2017,4,605,100,1410,5,1,4350000,88,0.00,0.00,12,0.14,0.00,0.00,2485,20241115,-18.91,1978,20241226,1.87,2020,0.00,20250225,1981,1.72,20250121,2485,-18.91,20241115,1978,1.87,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N
20250227,151440,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,12166740,6027,47.58,2015,2020,2015,2625,1415,2020,2018.71,0.00,0,97,2023,2021,2018,2016,2013,2022,2017,4,605,100,1410,5,1,4350000,88,0.00,0.00,12,0.14,0.00,0.00,2485,20241115,-18.71,1978,20241226,2.12,2020,0.00,20250225,1981,1.97,20250121,2485,-18.71,20241115,1978,2.12,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N
20250227,141442,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,4474580,2219,17.52,2015,2020,2015,2625,1415,2020,2016.48,0.00,0,97,2023,2021,2018,2016,2013,2022,2017,4,605,100,1410,5,1,4350000,88,0.00,0.00,12,0.05,0.00,0.00,2485,20241115,-18.71,1978,20241226,2.12,2020,0.00,20250225,1981,1.97,20250121,2485,-18.71,20241115,1978,2.12,20241226,0.00,N,487830,100,4 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 161455 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 10522995 5210 83.01 2015 2020 2015 2615 1415 2015 2019.77 0.00 0 85 2021 2017 2016 2012 2011 2017 2012 4 600 100 1410 5 1 4350000 88 0.00 0.00 12 0.12 0.00 0.00 2485 20241115 -18.91 1978 20241226 1.87 2020 0.00 20250225 1981 1.72 20250121 2485 -18.91 20241115 1978 1.87 20241226 0.00 N 487830 100 4 억 0 N N 0 N 00 N
3 20250228 151502 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 10230385 5065 80.70 2015 2020 2015 2615 1415 2015 2019.82 0.00 0 123 2021 2017 2016 2012 2011 2017 2012 4 600 100 1410 5 1 4350000 88 0.00 0.00 12 0.12 0.00 0.00 2485 20241115 -18.71 1978 20241226 2.12 2020 0.00 20250225 1981 1.97 20250121 2485 -18.71 20241115 1978 2.12 20241226 0.00 N 487830 100 4 억 0 N N 0 N 00 N
4 20250228 141503 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 8113850 4017 64.01 2015 2020 2015 2615 1415 2015 2019.88 0.00 0 123 2021 2017 2016 2012 2011 2017 2012 4 600 100 1410 5 1 4350000 88 0.00 0.00 12 0.09 0.00 0.00 2485 20241115 -18.71 1978 20241226 2.12 2020 0.00 20250225 1981 1.97 20250121 2485 -18.71 20241115 1978 2.12 20241226 0.00 N 487830 100 4 억 0 N N 0 N 00 N
5 20250228 131455 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 5974790 2958 47.13 2015 2020 2015 2615 1415 2015 2019.87 0.00 0 123 2021 2017 2016 2012 2011 2017 2012 4 600 100 1410 5 1 4350000 88 0.00 0.00 12 0.07 0.00 0.00 2485 20241115 -18.71 1978 20241226 2.12 2020 0.00 20250225 1981 1.97 20250121 2485 -18.71 20241115 1978 2.12 20241226 0.00 N 487830 100 4 억 0 N N 0 N 00 N
6 20250228 121448 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 2859950 1416 22.56 2015 2020 2015 2615 1415 2015 2019.74 0.00 0 38 2021 2017 2016 2012 2011 2017 2012 4 600 100 1410 5 1 4350000 88 0.00 0.00 12 0.03 0.00 0.00 2485 20241115 -18.71 1978 20241226 2.12 2020 0.00 20250225 1981 1.97 20250121 2485 -18.71 20241115 1978 2.12 20241226 0.00 N 487830 100 4 억 0 N N 0 N 00 N
7 20250228 111451 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 884390 438 6.98 2015 2020 2015 2615 1415 2015 2019.16 0.00 0 38 2021 2017 2016 2012 2011 2017 2012 4 600 100 1410 5 1 4350000 88 0.00 0.00 12 0.01 0.00 0.00 2485 20241115 -18.71 1978 20241226 2.12 2020 0.00 20250225 1981 1.97 20250121 2485 -18.71 20241115 1978 2.12 20241226 0.00 N 487830 100 4 억 0 N N 0 N 00 N
8 20250228 101450 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 153150 76 1.21 2015 2020 2015 2615 1415 2015 2015.13 0.00 0 0 2021 2017 2016 2012 2011 2017 2012 4 600 100 1410 5 1 4350000 88 0.00 0.00 12 0.00 0.00 0.00 2485 20241115 -18.71 1978 20241226 2.12 2020 0.00 20250225 1981 1.97 20250121 2485 -18.71 20241115 1978 2.12 20241226 0.00 N 487830 100 4 억 0 N N 0 N 00 N
9 20250228 091457 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 4030 2 0.03 2015 2015 2015 2615 1415 2015 2015.00 0.00 0 0 2021 2017 2016 2012 2011 2017 2012 4 600 100 1410 5 1 4350000 88 0.00 0.00 12 0.00 0.00 0.00 2485 20241115 -18.91 1978 20241226 1.87 2020 -0.25 20250225 1981 1.72 20250121 2485 -18.91 20241115 1978 1.87 20241226 0.00 N 487830 100 4 억 0 N N 0 N 00 N
10 20250227 161437 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 12669315 6276 49.55 2015 2020 2015 2625 1415 2020 2018.69 0.00 0 81 2023 2021 2018 2016 2013 2022 2017 4 605 100 1410 5 1 4350000 88 0.00 0.00 12 0.14 0.00 0.00 2485 20241115 -18.91 1978 20241226 1.87 2020 0.00 20250225 1981 1.72 20250121 2485 -18.91 20241115 1978 1.87 20241226 0.00 N 487830 100 4 억 0 N N 0 N 00 N
11 20250227 151440 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 12166740 6027 47.58 2015 2020 2015 2625 1415 2020 2018.71 0.00 0 97 2023 2021 2018 2016 2013 2022 2017 4 605 100 1410 5 1 4350000 88 0.00 0.00 12 0.14 0.00 0.00 2485 20241115 -18.71 1978 20241226 2.12 2020 0.00 20250225 1981 1.97 20250121 2485 -18.71 20241115 1978 2.12 20241226 0.00 N 487830 100 4 억 0 N N 0 N 00 N
12 20250227 141442 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 4474580 2219 17.52 2015 2020 2015 2625 1415 2020 2016.48 0.00 0 97 2023 2021 2018 2016 2013 2022 2017 4 605 100 1410 5 1 4350000 88 0.00 0.00 12 0.05 0.00 0.00 2485 20241115 -18.71 1978 20241226 2.12 2020 0.00 20250225 1981 1.97 20250121 2485 -18.71 20241115 1978 2.12 20241226 0.00 N 487830 100 4 억 0 N N 0 N 00 N