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
489210/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
20250228,161456,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-10,5,-0.50,20830985,10392,106.38,2000,2010,2000,2610,1410,2010,2004.52,0.04,0,-333,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.20,0.00,0.00,5380,20241121,-62.83,1952,20241230,2.46,2015,-0.74,20250212,1960,2.04,20250124,5380,-62.83,20241121,1952,2.46,20241230,0.00,N,489210,100,5 억,,2250,N,N,0,N,00,N
20250228,151502,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,16841255,8399,85.98,2000,2010,2000,2610,1410,2010,2005.15,0.04,0,-267,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.16,0.00,0.00,5380,20241121,-62.64,1952,20241230,2.97,2015,-0.25,20250212,1960,2.55,20250124,5380,-62.64,20241121,1952,2.97,20241230,0.00,N,489210,100,5 억,,2250,N,N,0,N,00,N
20250228,141504,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,16432225,8195,83.89,2000,2010,2000,2610,1410,2010,2005.15,0.04,0,-267,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.16,0.00,0.00,5380,20241121,-62.64,1952,20241230,2.97,2015,-0.25,20250212,1960,2.55,20250124,5380,-62.64,20241121,1952,2.97,20241230,0.00,N,489210,100,5 억,,2250,N,N,0,N,00,N
20250228,131456,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,16366045,8162,83.55,2000,2010,2000,2610,1410,2010,2005.15,0.04,0,-237,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.16,0.00,0.00,5380,20241121,-62.64,1952,20241230,2.97,2015,-0.25,20250212,1960,2.55,20250124,5380,-62.64,20241121,1952,2.97,20241230,0.00,N,489210,100,5 억,,2250,N,N,0,N,00,N
20250228,121448,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,3420755,1708,17.48,2000,2010,2000,2610,1410,2010,2002.78,0.04,0,63,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.03,0.00,0.00,5380,20241121,-62.64,1952,20241230,2.97,2015,-0.25,20250212,1960,2.55,20250124,5380,-62.64,20241121,1952,2.97,20241230,0.00,N,489210,100,5 억,,2250,N,N,0,N,00,N
20250228,111452,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,3418745,1707,17.47,2000,2010,2000,2610,1410,2010,2002.78,0.04,0,63,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.03,0.00,0.00,5380,20241121,-62.73,1952,20241230,2.72,2015,-0.50,20250212,1960,2.30,20250124,5380,-62.73,20241121,1952,2.72,20241230,0.00,N,489210,100,5 억,,2250,N,N,0,N,00,N
20250228,101450,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,1939050,969,9.92,2000,2010,2000,2610,1410,2010,2001.08,0.04,0,274,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.02,0.00,0.00,5380,20241121,-62.64,1952,20241230,2.97,2015,-0.25,20250212,1960,2.55,20250124,5380,-62.64,20241121,1952,2.97,20241230,0.00,N,489210,100,5 억,,2250,N,N,0,N,00,N
20250228,091458,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,220020,110,1.13,2000,2010,2000,2610,1410,2010,2000.18,0.04,0,105,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.00,0.00,0.00,5380,20241121,-62.64,1952,20241230,2.97,2015,-0.25,20250212,1960,2.55,20250124,5380,-62.64,20241121,1952,2.97,20241230,0.00,N,489210,100,5 억,,2250,N,N,0,N,00,N
20250227,161438,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,19593005,9769,109.27,2010,2010,2000,2610,1410,2010,2005.63,0.05,0,-174,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.19,0.00,0.00,5380,20241121,-62.64,1952,20241230,2.97,2015,-0.25,20250212,1960,2.55,20250124,5380,-62.64,20241121,1952,2.97,20241230,0.00,N,489210,100,5 억,,2473,N,N,0,N,00,N
20250227,151440,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,19593005,9769,109.27,2010,2010,2000,2610,1410,2010,2005.63,0.05,0,-174,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.19,0.00,0.00,5380,20241121,-62.64,1952,20241230,2.97,2015,-0.25,20250212,1960,2.55,20250124,5380,-62.64,20241121,1952,2.97,20241230,0.00,N,489210,100,5 억,,2473,N,N,0,N,00,N
20250227,141442,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,19593005,9769,109.27,2010,2010,2000,2610,1410,2010,2005.63,0.05,0,-174,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.19,0.00,0.00,5380,20241121,-62.64,1952,20241230,2.97,2015,-0.25,20250212,1960,2.55,20250124,5380,-62.64,20241121,1952,2.97,20241230,0.00,N,489210,100,5 억,,2473,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 161456 57 100.00 KOSDAQ 금융 N N N N N 2000 -10 5 -0.50 20830985 10392 106.38 2000 2010 2000 2610 1410 2010 2004.52 0.04 0 -333 2016 2012 2006 2002 1996 2015 2005 5 600 100 1400 5 1 5180000 104 0.00 0.00 12 0.20 0.00 0.00 5380 20241121 -62.83 1952 20241230 2.46 2015 -0.74 20250212 1960 2.04 20250124 5380 -62.83 20241121 1952 2.46 20241230 0.00 N 489210 100 5 억 2250 N N 0 N 00 N
3 20250228 151502 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 16841255 8399 85.98 2000 2010 2000 2610 1410 2010 2005.15 0.04 0 -267 2016 2012 2006 2002 1996 2015 2005 5 600 100 1400 5 1 5180000 104 0.00 0.00 12 0.16 0.00 0.00 5380 20241121 -62.64 1952 20241230 2.97 2015 -0.25 20250212 1960 2.55 20250124 5380 -62.64 20241121 1952 2.97 20241230 0.00 N 489210 100 5 억 2250 N N 0 N 00 N
4 20250228 141504 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 16432225 8195 83.89 2000 2010 2000 2610 1410 2010 2005.15 0.04 0 -267 2016 2012 2006 2002 1996 2015 2005 5 600 100 1400 5 1 5180000 104 0.00 0.00 12 0.16 0.00 0.00 5380 20241121 -62.64 1952 20241230 2.97 2015 -0.25 20250212 1960 2.55 20250124 5380 -62.64 20241121 1952 2.97 20241230 0.00 N 489210 100 5 억 2250 N N 0 N 00 N
5 20250228 131456 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 16366045 8162 83.55 2000 2010 2000 2610 1410 2010 2005.15 0.04 0 -237 2016 2012 2006 2002 1996 2015 2005 5 600 100 1400 5 1 5180000 104 0.00 0.00 12 0.16 0.00 0.00 5380 20241121 -62.64 1952 20241230 2.97 2015 -0.25 20250212 1960 2.55 20250124 5380 -62.64 20241121 1952 2.97 20241230 0.00 N 489210 100 5 억 2250 N N 0 N 00 N
6 20250228 121448 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 3420755 1708 17.48 2000 2010 2000 2610 1410 2010 2002.78 0.04 0 63 2016 2012 2006 2002 1996 2015 2005 5 600 100 1400 5 1 5180000 104 0.00 0.00 12 0.03 0.00 0.00 5380 20241121 -62.64 1952 20241230 2.97 2015 -0.25 20250212 1960 2.55 20250124 5380 -62.64 20241121 1952 2.97 20241230 0.00 N 489210 100 5 억 2250 N N 0 N 00 N
7 20250228 111452 57 100.00 KOSDAQ 금융 N N N N N 2005 -5 5 -0.25 3418745 1707 17.47 2000 2010 2000 2610 1410 2010 2002.78 0.04 0 63 2016 2012 2006 2002 1996 2015 2005 5 600 100 1400 5 1 5180000 104 0.00 0.00 12 0.03 0.00 0.00 5380 20241121 -62.73 1952 20241230 2.72 2015 -0.50 20250212 1960 2.30 20250124 5380 -62.73 20241121 1952 2.72 20241230 0.00 N 489210 100 5 억 2250 N N 0 N 00 N
8 20250228 101450 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 1939050 969 9.92 2000 2010 2000 2610 1410 2010 2001.08 0.04 0 274 2016 2012 2006 2002 1996 2015 2005 5 600 100 1400 5 1 5180000 104 0.00 0.00 12 0.02 0.00 0.00 5380 20241121 -62.64 1952 20241230 2.97 2015 -0.25 20250212 1960 2.55 20250124 5380 -62.64 20241121 1952 2.97 20241230 0.00 N 489210 100 5 억 2250 N N 0 N 00 N
9 20250228 091458 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 220020 110 1.13 2000 2010 2000 2610 1410 2010 2000.18 0.04 0 105 2016 2012 2006 2002 1996 2015 2005 5 600 100 1400 5 1 5180000 104 0.00 0.00 12 0.00 0.00 0.00 5380 20241121 -62.64 1952 20241230 2.97 2015 -0.25 20250212 1960 2.55 20250124 5380 -62.64 20241121 1952 2.97 20241230 0.00 N 489210 100 5 억 2250 N N 0 N 00 N
10 20250227 161438 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 19593005 9769 109.27 2010 2010 2000 2610 1410 2010 2005.63 0.05 0 -174 2016 2012 2006 2002 1996 2015 2005 5 600 100 1400 5 1 5180000 104 0.00 0.00 12 0.19 0.00 0.00 5380 20241121 -62.64 1952 20241230 2.97 2015 -0.25 20250212 1960 2.55 20250124 5380 -62.64 20241121 1952 2.97 20241230 0.00 N 489210 100 5 억 2473 N N 0 N 00 N
11 20250227 151440 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 19593005 9769 109.27 2010 2010 2000 2610 1410 2010 2005.63 0.05 0 -174 2016 2012 2006 2002 1996 2015 2005 5 600 100 1400 5 1 5180000 104 0.00 0.00 12 0.19 0.00 0.00 5380 20241121 -62.64 1952 20241230 2.97 2015 -0.25 20250212 1960 2.55 20250124 5380 -62.64 20241121 1952 2.97 20241230 0.00 N 489210 100 5 억 2473 N N 0 N 00 N
12 20250227 141442 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 19593005 9769 109.27 2010 2010 2000 2610 1410 2010 2005.63 0.05 0 -174 2016 2012 2006 2002 1996 2015 2005 5 600 100 1400 5 1 5180000 104 0.00 0.00 12 0.19 0.00 0.00 5380 20241121 -62.64 1952 20241230 2.97 2015 -0.25 20250212 1960 2.55 20250124 5380 -62.64 20241121 1952 2.97 20241230 0.00 N 489210 100 5 억 2473 N N 0 N 00 N