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
493790/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,1979,0,3,0.00,38630366,19520,43.58,1984,1984,1978,2570,1386,1979,1979.01,0.25,0,-5961,1987,1983,1981,1977,1975,1982,1976,5,591,100,1380,1,1,5310000,105,0.00,0.00,12,0.37,0.00,0.00,2190,20250123,-9.63,1911,20250123,3.56,2190,-9.63,20250123,1911,3.56,20250123,2190,-9.63,20250123,1911,3.56,20250123,0.00,N,493790,100,5 억,,13262,N,N,0,N,00,N
20250228,151504,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1978,-1,5,-0.05,38117811,19261,43.00,1984,1984,1978,2570,1386,1979,1979.02,0.25,0,-5961,1987,1983,1981,1977,1975,1982,1976,5,591,100,1380,1,1,5310000,105,0.00,0.00,12,0.36,0.00,0.00,2190,20250123,-9.68,1911,20250123,3.51,2190,-9.68,20250123,1911,3.51,20250123,2190,-9.68,20250123,1911,3.51,20250123,0.00,N,493790,100,5 억,,13262,N,N,0,N,00,N
20250228,141506,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1978,-1,5,-0.05,33659894,17008,37.97,1984,1984,1978,2570,1386,1979,1979.06,0.25,0,-5961,1987,1983,1981,1977,1975,1982,1976,5,591,100,1380,1,1,5310000,105,0.00,0.00,12,0.32,0.00,0.00,2190,20250123,-9.68,1911,20250123,3.51,2190,-9.68,20250123,1911,3.51,20250123,2190,-9.68,20250123,1911,3.51,20250123,0.00,N,493790,100,5 억,,13262,N,N,0,N,00,N
20250228,131457,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1978,-1,5,-0.05,33315672,16834,37.58,1984,1984,1978,2570,1386,1979,1979.07,0.25,0,-5961,1987,1983,1981,1977,1975,1982,1976,5,591,100,1380,1,1,5310000,105,0.00,0.00,12,0.32,0.00,0.00,2190,20250123,-9.68,1911,20250123,3.51,2190,-9.68,20250123,1911,3.51,20250123,2190,-9.68,20250123,1911,3.51,20250123,0.00,N,493790,100,5 억,,13262,N,N,0,N,00,N
20250228,121450,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1978,-1,5,-0.05,28287387,14292,31.90,1984,1984,1978,2570,1386,1979,1979.25,0.25,0,-5768,1987,1983,1981,1977,1975,1982,1976,5,591,100,1380,1,1,5310000,105,0.00,0.00,12,0.27,0.00,0.00,2190,20250123,-9.68,1911,20250123,3.51,2190,-9.68,20250123,1911,3.51,20250123,2190,-9.68,20250123,1911,3.51,20250123,0.00,N,493790,100,5 억,,13262,N,N,0,N,00,N
20250228,111453,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1979,0,3,0.00,27458605,13873,30.97,1984,1984,1978,2570,1386,1979,1979.28,0.25,0,-5768,1987,1983,1981,1977,1975,1982,1976,5,591,100,1380,1,1,5310000,105,0.00,0.00,12,0.26,0.00,0.00,2190,20250123,-9.63,1911,20250123,3.56,2190,-9.63,20250123,1911,3.56,20250123,2190,-9.63,20250123,1911,3.56,20250123,0.00,N,493790,100,5 억,,13262,N,N,0,N,00,N
20250228,101452,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1981,2,2,0.10,23553394,11900,26.56,1984,1984,1978,2570,1386,1979,1979.28,0.25,0,-5768,1987,1983,1981,1977,1975,1982,1976,5,591,100,1380,1,1,5310000,105,0.00,0.00,12,0.22,0.00,0.00,2190,20250123,-9.54,1911,20250123,3.66,2190,-9.54,20250123,1911,3.66,20250123,2190,-9.54,20250123,1911,3.66,20250123,0.00,N,493790,100,5 억,,13262,N,N,0,N,00,N
20250228,091500,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1978,-1,5,-0.05,6584277,3327,7.43,1984,1984,1978,2570,1386,1979,1979.04,0.25,0,-3198,1987,1983,1981,1977,1975,1982,1976,5,591,100,1380,1,1,5310000,105,0.00,0.00,12,0.06,0.00,0.00,2190,20250123,-9.68,1911,20250123,3.51,2190,-9.68,20250123,1911,3.51,20250123,2190,-9.68,20250123,1911,3.51,20250123,0.00,N,493790,100,5 억,,13262,N,N,0,N,00,N
20250227,161440,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1979,-4,5,-0.20,88777042,44796,251.82,1983,1985,1979,2575,1389,1983,1981.81,0.51,0,-13542,1985,1984,1982,1981,1979,1984,1981,5,592,100,1380,1,1,5310000,105,0.00,0.00,12,0.84,0.00,0.00,2190,20250123,-9.63,1911,20250123,3.56,2190,-9.63,20250123,1911,3.56,20250123,2190,-9.63,20250123,1911,3.56,20250123,0.00,N,493790,100,5 억,,26818,N,N,0,N,00,N
20250227,151442,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1980,-3,5,-0.15,85578978,43180,242.73,1983,1985,1980,2575,1389,1983,1981.91,0.51,0,-11926,1985,1984,1982,1981,1979,1984,1981,5,592,100,1380,1,1,5310000,105,0.00,0.00,12,0.81,0.00,0.00,2190,20250123,-9.59,1911,20250123,3.61,2190,-9.59,20250123,1911,3.61,20250123,2190,-9.59,20250123,1911,3.61,20250123,0.00,N,493790,100,5 억,,26818,N,N,0,N,00,N
20250227,141444,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1981,-2,5,-0.10,71630201,36138,203.15,1983,1985,1980,2575,1389,1983,1982.13,0.51,0,-9906,1985,1984,1982,1981,1979,1984,1981,5,592,100,1380,1,1,5310000,105,0.00,0.00,12,0.68,0.00,0.00,2190,20250123,-9.54,1911,20250123,3.66,2190,-9.54,20250123,1911,3.66,20250123,2190,-9.54,20250123,1911,3.66,20250123,0.00,N,493790,100,5 억,,26818,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 1979 0 3 0.00 38630366 19520 43.58 1984 1984 1978 2570 1386 1979 1979.01 0.25 0 -5961 1987 1983 1981 1977 1975 1982 1976 5 591 100 1380 1 1 5310000 105 0.00 0.00 12 0.37 0.00 0.00 2190 20250123 -9.63 1911 20250123 3.56 2190 -9.63 20250123 1911 3.56 20250123 2190 -9.63 20250123 1911 3.56 20250123 0.00 N 493790 100 5 억 13262 N N 0 N 00 N
3 20250228 151504 57 100.00 KOSDAQ 금융 N N N N N 1978 -1 5 -0.05 38117811 19261 43.00 1984 1984 1978 2570 1386 1979 1979.02 0.25 0 -5961 1987 1983 1981 1977 1975 1982 1976 5 591 100 1380 1 1 5310000 105 0.00 0.00 12 0.36 0.00 0.00 2190 20250123 -9.68 1911 20250123 3.51 2190 -9.68 20250123 1911 3.51 20250123 2190 -9.68 20250123 1911 3.51 20250123 0.00 N 493790 100 5 억 13262 N N 0 N 00 N
4 20250228 141506 57 100.00 KOSDAQ 금융 N N N N N 1978 -1 5 -0.05 33659894 17008 37.97 1984 1984 1978 2570 1386 1979 1979.06 0.25 0 -5961 1987 1983 1981 1977 1975 1982 1976 5 591 100 1380 1 1 5310000 105 0.00 0.00 12 0.32 0.00 0.00 2190 20250123 -9.68 1911 20250123 3.51 2190 -9.68 20250123 1911 3.51 20250123 2190 -9.68 20250123 1911 3.51 20250123 0.00 N 493790 100 5 억 13262 N N 0 N 00 N
5 20250228 131457 57 100.00 KOSDAQ 금융 N N N N N 1978 -1 5 -0.05 33315672 16834 37.58 1984 1984 1978 2570 1386 1979 1979.07 0.25 0 -5961 1987 1983 1981 1977 1975 1982 1976 5 591 100 1380 1 1 5310000 105 0.00 0.00 12 0.32 0.00 0.00 2190 20250123 -9.68 1911 20250123 3.51 2190 -9.68 20250123 1911 3.51 20250123 2190 -9.68 20250123 1911 3.51 20250123 0.00 N 493790 100 5 억 13262 N N 0 N 00 N
6 20250228 121450 57 100.00 KOSDAQ 금융 N N N N N 1978 -1 5 -0.05 28287387 14292 31.90 1984 1984 1978 2570 1386 1979 1979.25 0.25 0 -5768 1987 1983 1981 1977 1975 1982 1976 5 591 100 1380 1 1 5310000 105 0.00 0.00 12 0.27 0.00 0.00 2190 20250123 -9.68 1911 20250123 3.51 2190 -9.68 20250123 1911 3.51 20250123 2190 -9.68 20250123 1911 3.51 20250123 0.00 N 493790 100 5 억 13262 N N 0 N 00 N
7 20250228 111453 57 100.00 KOSDAQ 금융 N N N N N 1979 0 3 0.00 27458605 13873 30.97 1984 1984 1978 2570 1386 1979 1979.28 0.25 0 -5768 1987 1983 1981 1977 1975 1982 1976 5 591 100 1380 1 1 5310000 105 0.00 0.00 12 0.26 0.00 0.00 2190 20250123 -9.63 1911 20250123 3.56 2190 -9.63 20250123 1911 3.56 20250123 2190 -9.63 20250123 1911 3.56 20250123 0.00 N 493790 100 5 억 13262 N N 0 N 00 N
8 20250228 101452 57 100.00 KOSDAQ 금융 N N N N N 1981 2 2 0.10 23553394 11900 26.56 1984 1984 1978 2570 1386 1979 1979.28 0.25 0 -5768 1987 1983 1981 1977 1975 1982 1976 5 591 100 1380 1 1 5310000 105 0.00 0.00 12 0.22 0.00 0.00 2190 20250123 -9.54 1911 20250123 3.66 2190 -9.54 20250123 1911 3.66 20250123 2190 -9.54 20250123 1911 3.66 20250123 0.00 N 493790 100 5 억 13262 N N 0 N 00 N
9 20250228 091500 57 100.00 KOSDAQ 금융 N N N N N 1978 -1 5 -0.05 6584277 3327 7.43 1984 1984 1978 2570 1386 1979 1979.04 0.25 0 -3198 1987 1983 1981 1977 1975 1982 1976 5 591 100 1380 1 1 5310000 105 0.00 0.00 12 0.06 0.00 0.00 2190 20250123 -9.68 1911 20250123 3.51 2190 -9.68 20250123 1911 3.51 20250123 2190 -9.68 20250123 1911 3.51 20250123 0.00 N 493790 100 5 억 13262 N N 0 N 00 N
10 20250227 161440 57 100.00 KOSDAQ 금융 N N N N N 1979 -4 5 -0.20 88777042 44796 251.82 1983 1985 1979 2575 1389 1983 1981.81 0.51 0 -13542 1985 1984 1982 1981 1979 1984 1981 5 592 100 1380 1 1 5310000 105 0.00 0.00 12 0.84 0.00 0.00 2190 20250123 -9.63 1911 20250123 3.56 2190 -9.63 20250123 1911 3.56 20250123 2190 -9.63 20250123 1911 3.56 20250123 0.00 N 493790 100 5 억 26818 N N 0 N 00 N
11 20250227 151442 57 100.00 KOSDAQ 금융 N N N N N 1980 -3 5 -0.15 85578978 43180 242.73 1983 1985 1980 2575 1389 1983 1981.91 0.51 0 -11926 1985 1984 1982 1981 1979 1984 1981 5 592 100 1380 1 1 5310000 105 0.00 0.00 12 0.81 0.00 0.00 2190 20250123 -9.59 1911 20250123 3.61 2190 -9.59 20250123 1911 3.61 20250123 2190 -9.59 20250123 1911 3.61 20250123 0.00 N 493790 100 5 억 26818 N N 0 N 00 N
12 20250227 141444 57 100.00 KOSDAQ 금융 N N N N N 1981 -2 5 -0.10 71630201 36138 203.15 1983 1985 1980 2575 1389 1983 1982.13 0.51 0 -9906 1985 1984 1982 1981 1979 1984 1981 5 592 100 1380 1 1 5310000 105 0.00 0.00 12 0.68 0.00 0.00 2190 20250123 -9.54 1911 20250123 3.66 2190 -9.54 20250123 1911 3.66 20250123 2190 -9.54 20250123 1911 3.66 20250123 0.00 N 493790 100 5 억 26818 N N 0 N 00 N