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
489480/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,2000,0,3,0.00,41354760,20674,101.80,2000,2005,1994,2600,1400,2000,2000.33,0.06,0,127,2005,2002,1997,1994,1989,2004,1996,7,600,100,1400,5,1,6600000,132,0.00,0.00,12,0.31,0.00,0.00,4050,20241211,-50.62,1911,20241213,4.66,2005,-0.25,20250228,1925,3.90,20250102,4050,-50.62,20241211,1911,4.66,20241213,0.00,N,489480,100,6 억,,4092,N,N,0,N,00,N
20250228,151503,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,41174760,20584,101.35,2000,2005,1994,2600,1400,2000,2000.33,0.06,0,127,2005,2002,1997,1994,1989,2004,1996,7,600,100,1400,5,1,6600000,132,0.00,0.00,12,0.31,0.00,0.00,4050,20241211,-50.62,1911,20241213,4.66,2005,-0.25,20250228,1925,3.90,20250102,4050,-50.62,20241211,1911,4.66,20241213,0.00,N,489480,100,6 억,,4092,N,N,0,N,00,N
20250228,141504,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,29427595,14706,72.41,2000,2005,1994,2600,1400,2000,2001.06,0.06,0,-90,2005,2002,1997,1994,1989,2004,1996,7,600,100,1400,5,1,6600000,132,0.00,0.00,12,0.22,0.00,0.00,4050,20241211,-50.62,1911,20241213,4.66,2005,-0.25,20250228,1925,3.90,20250102,4050,-50.62,20241211,1911,4.66,20241213,0.00,N,489480,100,6 억,,4092,N,N,0,N,00,N
20250228,131456,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,28121085,14054,69.20,2000,2005,1994,2600,1400,2000,2000.93,0.06,0,-74,2005,2002,1997,1994,1989,2004,1996,7,600,100,1400,5,1,6600000,132,0.00,0.00,12,0.21,0.00,0.00,4050,20241211,-50.62,1911,20241213,4.66,2005,-0.25,20250228,1925,3.90,20250102,4050,-50.62,20241211,1911,4.66,20241213,0.00,N,489480,100,6 억,,4092,N,N,0,N,00,N
20250228,121449,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,11595065,5791,28.51,2000,2005,1994,2600,1400,2000,2002.26,0.06,0,-74,2005,2002,1997,1994,1989,2004,1996,7,600,100,1400,5,1,6600000,132,0.00,0.00,12,0.09,0.00,0.00,4050,20241211,-50.62,1911,20241213,4.66,2005,-0.25,20250228,1925,3.90,20250102,4050,-50.62,20241211,1911,4.66,20241213,0.00,N,489480,100,6 억,,4092,N,N,0,N,00,N
20250228,111452,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,8205065,4096,20.17,2000,2005,1994,2600,1400,2000,2003.19,0.06,0,-74,2005,2002,1997,1994,1989,2004,1996,7,600,100,1400,5,1,6600000,132,0.00,0.00,12,0.06,0.00,0.00,4050,20241211,-50.62,1911,20241213,4.66,2005,-0.25,20250228,1925,3.90,20250102,4050,-50.62,20241211,1911,4.66,20241213,0.00,N,489480,100,6 억,,4092,N,N,0,N,00,N
20250228,101451,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,7059065,3523,17.35,2000,2005,1994,2600,1400,2000,2003.71,0.06,0,-74,2005,2002,1997,1994,1989,2004,1996,7,600,100,1400,5,1,6600000,132,0.00,0.00,12,0.05,0.00,0.00,4050,20241211,-50.62,1911,20241213,4.66,2005,-0.25,20250228,1925,3.90,20250102,4050,-50.62,20241211,1911,4.66,20241213,0.00,N,489480,100,6 억,,4092,N,N,0,N,00,N
20250228,091458,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,6492685,3239,15.95,2000,2005,2000,2600,1400,2000,2004.53,0.06,0,23,2005,2002,1997,1994,1989,2004,1996,7,600,100,1400,5,1,6600000,132,0.00,0.00,12,0.05,0.00,0.00,4050,20241211,-50.49,1911,20241213,4.92,2005,0.00,20250228,1925,4.16,20250102,4050,-50.49,20241211,1911,4.92,20241213,0.00,N,489480,100,6 억,,4092,N,N,0,N,00,N
20250227,161438,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,2,2,0.10,40569474,20309,688.21,1997,2000,1992,2595,1399,1998,1997.61,0.07,0,-291,2001,1999,1997,1995,1993,2000,1996,7,597,100,1390,5,1,6600000,132,0.00,0.00,12,0.31,0.00,0.00,4050,20241211,-50.62,1911,20241213,4.66,2000,0.00,20250227,1925,3.90,20250102,4050,-50.62,20241211,1911,4.66,20241213,0.00,N,489480,100,6 억,,4729,N,N,0,N,00,N
20250227,151440,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,1,2,0.05,38167474,19108,647.51,1997,2000,1992,2595,1399,1998,1997.46,0.07,0,-146,2001,1999,1997,1995,1993,2000,1996,7,597,100,1390,1,1,6600000,132,0.00,0.00,12,0.29,0.00,0.00,4050,20241211,-50.64,1911,20241213,4.60,2000,-0.05,20250227,1925,3.84,20250102,4050,-50.64,20241211,1911,4.60,20241213,0.00,N,489480,100,6 억,,4729,N,N,0,N,00,N
20250227,141443,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,1,2,0.05,13821094,6929,234.80,1997,2000,1992,2595,1399,1998,1994.67,0.07,0,-513,2001,1999,1997,1995,1993,2000,1996,7,597,100,1390,1,1,6600000,132,0.00,0.00,12,0.10,0.00,0.00,4050,20241211,-50.64,1911,20241213,4.60,2000,-0.05,20250227,1925,3.84,20250102,4050,-50.64,20241211,1911,4.60,20241213,0.00,N,489480,100,6 억,,4729,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 0 3 0.00 41354760 20674 101.80 2000 2005 1994 2600 1400 2000 2000.33 0.06 0 127 2005 2002 1997 1994 1989 2004 1996 7 600 100 1400 5 1 6600000 132 0.00 0.00 12 0.31 0.00 0.00 4050 20241211 -50.62 1911 20241213 4.66 2005 -0.25 20250228 1925 3.90 20250102 4050 -50.62 20241211 1911 4.66 20241213 0.00 N 489480 100 6 억 4092 N N 0 N 00 N
3 20250228 151503 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 41174760 20584 101.35 2000 2005 1994 2600 1400 2000 2000.33 0.06 0 127 2005 2002 1997 1994 1989 2004 1996 7 600 100 1400 5 1 6600000 132 0.00 0.00 12 0.31 0.00 0.00 4050 20241211 -50.62 1911 20241213 4.66 2005 -0.25 20250228 1925 3.90 20250102 4050 -50.62 20241211 1911 4.66 20241213 0.00 N 489480 100 6 억 4092 N N 0 N 00 N
4 20250228 141504 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 29427595 14706 72.41 2000 2005 1994 2600 1400 2000 2001.06 0.06 0 -90 2005 2002 1997 1994 1989 2004 1996 7 600 100 1400 5 1 6600000 132 0.00 0.00 12 0.22 0.00 0.00 4050 20241211 -50.62 1911 20241213 4.66 2005 -0.25 20250228 1925 3.90 20250102 4050 -50.62 20241211 1911 4.66 20241213 0.00 N 489480 100 6 억 4092 N N 0 N 00 N
5 20250228 131456 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 28121085 14054 69.20 2000 2005 1994 2600 1400 2000 2000.93 0.06 0 -74 2005 2002 1997 1994 1989 2004 1996 7 600 100 1400 5 1 6600000 132 0.00 0.00 12 0.21 0.00 0.00 4050 20241211 -50.62 1911 20241213 4.66 2005 -0.25 20250228 1925 3.90 20250102 4050 -50.62 20241211 1911 4.66 20241213 0.00 N 489480 100 6 억 4092 N N 0 N 00 N
6 20250228 121449 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 11595065 5791 28.51 2000 2005 1994 2600 1400 2000 2002.26 0.06 0 -74 2005 2002 1997 1994 1989 2004 1996 7 600 100 1400 5 1 6600000 132 0.00 0.00 12 0.09 0.00 0.00 4050 20241211 -50.62 1911 20241213 4.66 2005 -0.25 20250228 1925 3.90 20250102 4050 -50.62 20241211 1911 4.66 20241213 0.00 N 489480 100 6 억 4092 N N 0 N 00 N
7 20250228 111452 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 8205065 4096 20.17 2000 2005 1994 2600 1400 2000 2003.19 0.06 0 -74 2005 2002 1997 1994 1989 2004 1996 7 600 100 1400 5 1 6600000 132 0.00 0.00 12 0.06 0.00 0.00 4050 20241211 -50.62 1911 20241213 4.66 2005 -0.25 20250228 1925 3.90 20250102 4050 -50.62 20241211 1911 4.66 20241213 0.00 N 489480 100 6 억 4092 N N 0 N 00 N
8 20250228 101451 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 7059065 3523 17.35 2000 2005 1994 2600 1400 2000 2003.71 0.06 0 -74 2005 2002 1997 1994 1989 2004 1996 7 600 100 1400 5 1 6600000 132 0.00 0.00 12 0.05 0.00 0.00 4050 20241211 -50.62 1911 20241213 4.66 2005 -0.25 20250228 1925 3.90 20250102 4050 -50.62 20241211 1911 4.66 20241213 0.00 N 489480 100 6 억 4092 N N 0 N 00 N
9 20250228 091458 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 6492685 3239 15.95 2000 2005 2000 2600 1400 2000 2004.53 0.06 0 23 2005 2002 1997 1994 1989 2004 1996 7 600 100 1400 5 1 6600000 132 0.00 0.00 12 0.05 0.00 0.00 4050 20241211 -50.49 1911 20241213 4.92 2005 0.00 20250228 1925 4.16 20250102 4050 -50.49 20241211 1911 4.92 20241213 0.00 N 489480 100 6 억 4092 N N 0 N 00 N
10 20250227 161438 57 100.00 KOSDAQ 금융 N N N N N 2000 2 2 0.10 40569474 20309 688.21 1997 2000 1992 2595 1399 1998 1997.61 0.07 0 -291 2001 1999 1997 1995 1993 2000 1996 7 597 100 1390 5 1 6600000 132 0.00 0.00 12 0.31 0.00 0.00 4050 20241211 -50.62 1911 20241213 4.66 2000 0.00 20250227 1925 3.90 20250102 4050 -50.62 20241211 1911 4.66 20241213 0.00 N 489480 100 6 억 4729 N N 0 N 00 N
11 20250227 151440 57 100.00 KOSDAQ 금융 N N N N N 1999 1 2 0.05 38167474 19108 647.51 1997 2000 1992 2595 1399 1998 1997.46 0.07 0 -146 2001 1999 1997 1995 1993 2000 1996 7 597 100 1390 1 1 6600000 132 0.00 0.00 12 0.29 0.00 0.00 4050 20241211 -50.64 1911 20241213 4.60 2000 -0.05 20250227 1925 3.84 20250102 4050 -50.64 20241211 1911 4.60 20241213 0.00 N 489480 100 6 억 4729 N N 0 N 00 N
12 20250227 141443 57 100.00 KOSDAQ 금융 N N N N N 1999 1 2 0.05 13821094 6929 234.80 1997 2000 1992 2595 1399 1998 1994.67 0.07 0 -513 2001 1999 1997 1995 1993 2000 1996 7 597 100 1390 1 1 6600000 132 0.00 0.00 12 0.10 0.00 0.00 4050 20241211 -50.64 1911 20241213 4.60 2000 -0.05 20250227 1925 3.84 20250102 4050 -50.64 20241211 1911 4.60 20241213 0.00 N 489480 100 6 억 4729 N N 0 N 00 N