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
492220/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
20250228,161457,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,1,2,0.05,64332132,32230,107.24,1996,1997,1993,2590,1397,1995,1996.03,1.18,0,222,1998,1996,1995,1993,1992,1996,1993,6,595,100,1390,1,1,6210000,124,0.00,0.00,12,0.52,0.00,0.00,3100,20241212,-35.61,1906,20241213,4.72,1997,0.00,20250226,1924,3.74,20250102,3100,-35.61,20241212,1906,4.72,20241213,0.00,N,492220,100,6 억,,73165,N,N,0,N,00,N
20250228,151504,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,1,2,0.05,64332132,32230,107.24,1996,1997,1993,2590,1397,1995,1996.03,1.18,0,222,1998,1996,1995,1993,1992,1996,1993,6,595,100,1390,1,1,6210000,124,0.00,0.00,12,0.52,0.00,0.00,3100,20241212,-35.61,1906,20241213,4.72,1997,0.00,20250226,1924,3.74,20250102,3100,-35.61,20241212,1906,4.72,20241213,0.00,N,492220,100,6 억,,73165,N,N,0,N,00,N
20250228,141506,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,1,2,0.05,54946940,27528,91.60,1996,1997,1993,2590,1397,1995,1996.04,1.18,0,222,1998,1996,1995,1993,1992,1996,1993,6,595,100,1390,1,1,6210000,124,0.00,0.00,12,0.44,0.00,0.00,3100,20241212,-35.61,1906,20241213,4.72,1997,0.00,20250226,1924,3.74,20250102,3100,-35.61,20241212,1906,4.72,20241213,0.00,N,492220,100,6 억,,73165,N,N,0,N,00,N
20250228,131457,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,1,2,0.05,46835196,23464,78.07,1996,1997,1993,2590,1397,1995,1996.04,1.18,0,222,1998,1996,1995,1993,1992,1996,1993,6,595,100,1390,1,1,6210000,124,0.00,0.00,12,0.38,0.00,0.00,3100,20241212,-35.61,1906,20241213,4.72,1997,0.00,20250226,1924,3.74,20250102,3100,-35.61,20241212,1906,4.72,20241213,0.00,N,492220,100,6 억,,73165,N,N,0,N,00,N
20250228,121450,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,1,2,0.05,36800384,18437,61.35,1996,1997,1993,2590,1397,1995,1996.01,1.18,0,-698,1998,1996,1995,1993,1992,1996,1993,6,595,100,1390,1,1,6210000,124,0.00,0.00,12,0.30,0.00,0.00,3100,20241212,-35.61,1906,20241213,4.72,1997,0.00,20250226,1924,3.74,20250102,3100,-35.61,20241212,1906,4.72,20241213,0.00,N,492220,100,6 억,,73165,N,N,0,N,00,N
20250228,111453,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,0,3,0.00,28197637,14127,47.01,1996,1997,1993,2590,1397,1995,1996.01,1.18,0,-698,1998,1996,1995,1993,1992,1996,1993,6,595,100,1390,1,1,6210000,124,0.00,0.00,12,0.23,0.00,0.00,3100,20241212,-35.65,1906,20241213,4.67,1997,0.00,20250226,1924,3.69,20250102,3100,-35.65,20241212,1906,4.67,20241213,0.00,N,492220,100,6 억,,73165,N,N,0,N,00,N
20250228,101452,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,0,3,0.00,5428215,2721,9.05,1996,1996,1994,2590,1397,1995,1994.93,1.18,0,-729,1998,1996,1995,1993,1992,1996,1993,6,595,100,1390,1,1,6210000,124,0.00,0.00,12,0.04,0.00,0.00,3100,20241212,-35.65,1906,20241213,4.67,1997,-0.10,20250226,1924,3.69,20250102,3100,-35.65,20241212,1906,4.67,20241213,0.00,N,492220,100,6 억,,73165,N,N,0,N,00,N
20250228,091459,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,1,2,0.05,9980,5,0.02,1996,1996,1996,2590,1397,1995,1996.00,1.18,0,5,1998,1996,1995,1993,1992,1996,1993,6,595,100,1390,1,1,6210000,124,0.00,0.00,12,0.00,0.00,0.00,3100,20241212,-35.61,1906,20241213,4.72,1997,-0.05,20250226,1924,3.74,20250102,3100,-35.61,20241212,1906,4.72,20241213,0.00,N,492220,100,6 억,,73165,N,N,0,N,00,N
20250227,161439,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,0,3,0.00,59889355,30004,59.49,1997,1997,1994,2590,1397,1995,1996.05,1.18,0,-266,1999,1996,1994,1991,1989,1997,1992,6,595,100,1390,1,1,6210000,124,0.00,0.00,12,0.48,0.00,0.00,3100,20241212,-35.65,1906,20241213,4.67,1997,0.00,20250226,1924,3.69,20250102,3100,-35.65,20241212,1906,4.67,20241213,0.00,N,492220,100,6 억,,73436,N,N,0,N,00,N
20250227,151442,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,2,2,0.10,57739240,28927,57.36,1997,1997,1994,2590,1397,1995,1996.03,1.18,0,61,1999,1996,1994,1991,1989,1997,1992,6,595,100,1390,1,1,6210000,124,0.00,0.00,12,0.47,0.00,0.00,3100,20241212,-35.58,1906,20241213,4.77,1997,0.00,20250226,1924,3.79,20250102,3100,-35.58,20241212,1906,4.77,20241213,0.00,N,492220,100,6 억,,73436,N,N,0,N,00,N
20250227,141444,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,1,2,0.05,23102513,11580,22.96,1997,1997,1994,2590,1397,1995,1995.04,1.18,0,-251,1999,1996,1994,1991,1989,1997,1992,6,595,100,1390,1,1,6210000,124,0.00,0.00,12,0.19,0.00,0.00,3100,20241212,-35.61,1906,20241213,4.72,1997,0.00,20250226,1924,3.74,20250102,3100,-35.61,20241212,1906,4.72,20241213,0.00,N,492220,100,6 억,,73436,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 161457 57 100.00 KOSDAQ 금융 N N N N N 1996 1 2 0.05 64332132 32230 107.24 1996 1997 1993 2590 1397 1995 1996.03 1.18 0 222 1998 1996 1995 1993 1992 1996 1993 6 595 100 1390 1 1 6210000 124 0.00 0.00 12 0.52 0.00 0.00 3100 20241212 -35.61 1906 20241213 4.72 1997 0.00 20250226 1924 3.74 20250102 3100 -35.61 20241212 1906 4.72 20241213 0.00 N 492220 100 6 억 73165 N N 0 N 00 N
3 20250228 151504 57 100.00 KOSDAQ 금융 N N N N N 1996 1 2 0.05 64332132 32230 107.24 1996 1997 1993 2590 1397 1995 1996.03 1.18 0 222 1998 1996 1995 1993 1992 1996 1993 6 595 100 1390 1 1 6210000 124 0.00 0.00 12 0.52 0.00 0.00 3100 20241212 -35.61 1906 20241213 4.72 1997 0.00 20250226 1924 3.74 20250102 3100 -35.61 20241212 1906 4.72 20241213 0.00 N 492220 100 6 억 73165 N N 0 N 00 N
4 20250228 141506 57 100.00 KOSDAQ 금융 N N N N N 1996 1 2 0.05 54946940 27528 91.60 1996 1997 1993 2590 1397 1995 1996.04 1.18 0 222 1998 1996 1995 1993 1992 1996 1993 6 595 100 1390 1 1 6210000 124 0.00 0.00 12 0.44 0.00 0.00 3100 20241212 -35.61 1906 20241213 4.72 1997 0.00 20250226 1924 3.74 20250102 3100 -35.61 20241212 1906 4.72 20241213 0.00 N 492220 100 6 억 73165 N N 0 N 00 N
5 20250228 131457 57 100.00 KOSDAQ 금융 N N N N N 1996 1 2 0.05 46835196 23464 78.07 1996 1997 1993 2590 1397 1995 1996.04 1.18 0 222 1998 1996 1995 1993 1992 1996 1993 6 595 100 1390 1 1 6210000 124 0.00 0.00 12 0.38 0.00 0.00 3100 20241212 -35.61 1906 20241213 4.72 1997 0.00 20250226 1924 3.74 20250102 3100 -35.61 20241212 1906 4.72 20241213 0.00 N 492220 100 6 억 73165 N N 0 N 00 N
6 20250228 121450 57 100.00 KOSDAQ 금융 N N N N N 1996 1 2 0.05 36800384 18437 61.35 1996 1997 1993 2590 1397 1995 1996.01 1.18 0 -698 1998 1996 1995 1993 1992 1996 1993 6 595 100 1390 1 1 6210000 124 0.00 0.00 12 0.30 0.00 0.00 3100 20241212 -35.61 1906 20241213 4.72 1997 0.00 20250226 1924 3.74 20250102 3100 -35.61 20241212 1906 4.72 20241213 0.00 N 492220 100 6 억 73165 N N 0 N 00 N
7 20250228 111453 57 100.00 KOSDAQ 금융 N N N N N 1995 0 3 0.00 28197637 14127 47.01 1996 1997 1993 2590 1397 1995 1996.01 1.18 0 -698 1998 1996 1995 1993 1992 1996 1993 6 595 100 1390 1 1 6210000 124 0.00 0.00 12 0.23 0.00 0.00 3100 20241212 -35.65 1906 20241213 4.67 1997 0.00 20250226 1924 3.69 20250102 3100 -35.65 20241212 1906 4.67 20241213 0.00 N 492220 100 6 억 73165 N N 0 N 00 N
8 20250228 101452 57 100.00 KOSDAQ 금융 N N N N N 1995 0 3 0.00 5428215 2721 9.05 1996 1996 1994 2590 1397 1995 1994.93 1.18 0 -729 1998 1996 1995 1993 1992 1996 1993 6 595 100 1390 1 1 6210000 124 0.00 0.00 12 0.04 0.00 0.00 3100 20241212 -35.65 1906 20241213 4.67 1997 -0.10 20250226 1924 3.69 20250102 3100 -35.65 20241212 1906 4.67 20241213 0.00 N 492220 100 6 억 73165 N N 0 N 00 N
9 20250228 091459 57 100.00 KOSDAQ 금융 N N N N N 1996 1 2 0.05 9980 5 0.02 1996 1996 1996 2590 1397 1995 1996.00 1.18 0 5 1998 1996 1995 1993 1992 1996 1993 6 595 100 1390 1 1 6210000 124 0.00 0.00 12 0.00 0.00 0.00 3100 20241212 -35.61 1906 20241213 4.72 1997 -0.05 20250226 1924 3.74 20250102 3100 -35.61 20241212 1906 4.72 20241213 0.00 N 492220 100 6 억 73165 N N 0 N 00 N
10 20250227 161439 57 100.00 KOSDAQ 금융 N N N N N 1995 0 3 0.00 59889355 30004 59.49 1997 1997 1994 2590 1397 1995 1996.05 1.18 0 -266 1999 1996 1994 1991 1989 1997 1992 6 595 100 1390 1 1 6210000 124 0.00 0.00 12 0.48 0.00 0.00 3100 20241212 -35.65 1906 20241213 4.67 1997 0.00 20250226 1924 3.69 20250102 3100 -35.65 20241212 1906 4.67 20241213 0.00 N 492220 100 6 억 73436 N N 0 N 00 N
11 20250227 151442 57 100.00 KOSDAQ 금융 N N N N N 1997 2 2 0.10 57739240 28927 57.36 1997 1997 1994 2590 1397 1995 1996.03 1.18 0 61 1999 1996 1994 1991 1989 1997 1992 6 595 100 1390 1 1 6210000 124 0.00 0.00 12 0.47 0.00 0.00 3100 20241212 -35.58 1906 20241213 4.77 1997 0.00 20250226 1924 3.79 20250102 3100 -35.58 20241212 1906 4.77 20241213 0.00 N 492220 100 6 억 73436 N N 0 N 00 N
12 20250227 141444 57 100.00 KOSDAQ 금융 N N N N N 1996 1 2 0.05 23102513 11580 22.96 1997 1997 1994 2590 1397 1995 1995.04 1.18 0 -251 1999 1996 1994 1991 1989 1997 1992 6 595 100 1390 1 1 6210000 124 0.00 0.00 12 0.19 0.00 0.00 3100 20241212 -35.61 1906 20241213 4.72 1997 0.00 20250226 1924 3.74 20250102 3100 -35.61 20241212 1906 4.72 20241213 0.00 N 492220 100 6 억 73436 N N 0 N 00 N