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
013990/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
20250228,160319,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5400,-40,5,-0.74,1944746810,360646,85.23,5370,5470,5320,7070,3810,5440,5392.39,2.64,0,-3650,5666,5552,5476,5362,5286,5515,5325,164,1630,500,4020,10,1,32887536,1776,13.27,1.01,12,1.10,407.00,5344.00,6940,20240229,-22.19,3400,20240805,58.82,5920,-8.78,20250226,5120,5.47,20250115,6940,-22.19,20240229,3400,58.82,20240805,6.39,N,013990,500,164 억,,866632,N,N,0,N,00,N
20250228,150320,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5420,-20,5,-0.37,1773780440,328993,77.75,5370,5470,5320,7070,3810,5440,5391.54,2.64,0,-2700,5666,5552,5476,5362,5286,5515,5325,164,1630,500,4020,10,1,32887536,1783,13.32,1.01,12,1.00,407.00,5344.00,6940,20240229,-21.90,3400,20240805,59.41,5920,-8.45,20250226,5120,5.86,20250115,6940,-21.90,20240229,3400,59.41,20240805,6.39,N,013990,500,164 억,,866632,N,N,0,N,00,N
20250228,140321,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5430,-10,5,-0.18,1605044900,297817,70.38,5370,5470,5320,7070,3810,5440,5389.37,2.64,0,153,5666,5552,5476,5362,5286,5515,5325,164,1630,500,4020,10,1,32887536,1786,13.34,1.02,12,0.91,407.00,5344.00,6940,20240229,-21.76,3400,20240805,59.71,5920,-8.28,20250226,5120,6.05,20250115,6940,-21.76,20240229,3400,59.71,20240805,6.39,N,013990,500,164 억,,866632,N,N,0,N,00,N
20250228,130321,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5430,-10,5,-0.18,1470949290,273117,64.55,5370,5470,5320,7070,3810,5440,5385.78,2.64,0,-7395,5666,5552,5476,5362,5286,5515,5325,164,1630,500,4020,10,1,32887536,1786,13.34,1.02,12,0.83,407.00,5344.00,6940,20240229,-21.76,3400,20240805,59.71,5920,-8.28,20250226,5120,6.05,20250115,6940,-21.76,20240229,3400,59.71,20240805,6.39,N,013990,500,164 억,,866632,N,N,0,N,00,N
20250228,120319,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5450,10,2,0.18,1380698950,256514,60.62,5370,5470,5320,7070,3810,5440,5382.55,2.64,0,-5095,5666,5552,5476,5362,5286,5515,5325,164,1630,500,4020,10,1,32887536,1792,13.39,1.02,12,0.78,407.00,5344.00,6940,20240229,-21.47,3400,20240805,60.29,5920,-7.94,20250226,5120,6.45,20250115,6940,-21.47,20240229,3400,60.29,20240805,6.39,N,013990,500,164 억,,866632,N,N,0,N,00,N
20250228,110319,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5430,-10,5,-0.18,1160157030,215780,51.00,5370,5470,5320,7070,3810,5440,5376.57,2.64,0,3587,5666,5552,5476,5362,5286,5515,5325,164,1630,500,4020,10,1,32887536,1786,13.34,1.02,12,0.66,407.00,5344.00,6940,20240229,-21.76,3400,20240805,59.71,5920,-8.28,20250226,5120,6.05,20250115,6940,-21.76,20240229,3400,59.71,20240805,6.39,N,013990,500,164 억,,866632,N,N,0,N,00,N
20250228,100319,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5370,-70,5,-1.29,808084710,150226,35.50,5370,5470,5330,7070,3810,5440,5379.13,2.64,0,-3520,5666,5552,5476,5362,5286,5515,5325,164,1630,500,4020,10,1,32887536,1766,13.19,1.00,12,0.46,407.00,5344.00,6940,20240229,-22.62,3400,20240805,57.94,5920,-9.29,20250226,5120,4.88,20250115,6940,-22.62,20240229,3400,57.94,20240805,6.39,N,013990,500,164 억,,866632,N,N,0,N,00,N
20250228,090320,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5360,-80,5,-1.47,86290100,16085,3.80,5370,5370,5350,7070,3810,5440,5364.63,2.64,0,-1197,5666,5552,5476,5362,5286,5515,5325,164,1630,500,4020,10,1,32887536,1763,13.17,1.00,12,0.05,407.00,5344.00,6940,20240229,-22.77,3400,20240805,57.65,5920,-9.46,20250226,5120,4.69,20250115,6940,-22.77,20240229,3400,57.65,20240805,6.39,N,013990,500,164 억,,866632,N,N,0,N,00,N
20250227,160319,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5440,-40,5,-0.73,2300578460,420072,52.86,5510,5590,5400,7120,3840,5480,5476.64,2.61,0,9352,6073,5776,5623,5326,5173,5700,5250,164,1640,500,4050,10,1,32887536,1789,13.37,1.02,12,1.28,407.00,5344.00,6940,20240229,-21.61,3400,20240805,60.00,5920,-8.11,20250226,5120,6.25,20250115,6940,-21.61,20240229,3400,60.00,20240805,6.51,N,013990,500,164 억,,857539,N,N,0,N,00,N
20250227,150317,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5420,-60,5,-1.09,2123379010,387449,48.75,5510,5590,5400,7120,3840,5480,5480.41,2.61,0,3091,6073,5776,5623,5326,5173,5700,5250,164,1640,500,4050,10,1,32887536,1783,13.32,1.01,12,1.18,407.00,5344.00,6940,20240229,-21.90,3400,20240805,59.41,5920,-8.45,20250226,5120,5.86,20250115,6940,-21.90,20240229,3400,59.41,20240805,6.51,N,013990,500,164 억,,857539,N,N,0,N,00,N
20250227,140318,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5480,0,3,0.00,1381224160,250958,31.58,5510,5590,5440,7120,3840,5480,5503.83,2.61,0,10527,6073,5776,5623,5326,5173,5700,5250,164,1640,500,4050,10,1,32887536,1802,13.46,1.03,12,0.76,407.00,5344.00,6940,20240229,-21.04,3400,20240805,61.18,5920,-7.43,20250226,5120,7.03,20250115,6940,-21.04,20240229,3400,61.18,20240805,6.51,N,013990,500,164 억,,857539,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 160319 55 60.00 KOSDAQ 유통 N N N Y 60 N 5400 -40 5 -0.74 1944746810 360646 85.23 5370 5470 5320 7070 3810 5440 5392.39 2.64 0 -3650 5666 5552 5476 5362 5286 5515 5325 164 1630 500 4020 10 1 32887536 1776 13.27 1.01 12 1.10 407.00 5344.00 6940 20240229 -22.19 3400 20240805 58.82 5920 -8.78 20250226 5120 5.47 20250115 6940 -22.19 20240229 3400 58.82 20240805 6.39 N 013990 500 164 억 866632 N N 0 N 00 N
3 20250228 150320 55 60.00 KOSDAQ 유통 N N N Y 60 N 5420 -20 5 -0.37 1773780440 328993 77.75 5370 5470 5320 7070 3810 5440 5391.54 2.64 0 -2700 5666 5552 5476 5362 5286 5515 5325 164 1630 500 4020 10 1 32887536 1783 13.32 1.01 12 1.00 407.00 5344.00 6940 20240229 -21.90 3400 20240805 59.41 5920 -8.45 20250226 5120 5.86 20250115 6940 -21.90 20240229 3400 59.41 20240805 6.39 N 013990 500 164 억 866632 N N 0 N 00 N
4 20250228 140321 55 60.00 KOSDAQ 유통 N N N Y 60 N 5430 -10 5 -0.18 1605044900 297817 70.38 5370 5470 5320 7070 3810 5440 5389.37 2.64 0 153 5666 5552 5476 5362 5286 5515 5325 164 1630 500 4020 10 1 32887536 1786 13.34 1.02 12 0.91 407.00 5344.00 6940 20240229 -21.76 3400 20240805 59.71 5920 -8.28 20250226 5120 6.05 20250115 6940 -21.76 20240229 3400 59.71 20240805 6.39 N 013990 500 164 억 866632 N N 0 N 00 N
5 20250228 130321 55 60.00 KOSDAQ 유통 N N N Y 60 N 5430 -10 5 -0.18 1470949290 273117 64.55 5370 5470 5320 7070 3810 5440 5385.78 2.64 0 -7395 5666 5552 5476 5362 5286 5515 5325 164 1630 500 4020 10 1 32887536 1786 13.34 1.02 12 0.83 407.00 5344.00 6940 20240229 -21.76 3400 20240805 59.71 5920 -8.28 20250226 5120 6.05 20250115 6940 -21.76 20240229 3400 59.71 20240805 6.39 N 013990 500 164 억 866632 N N 0 N 00 N
6 20250228 120319 55 60.00 KOSDAQ 유통 N N N Y 60 N 5450 10 2 0.18 1380698950 256514 60.62 5370 5470 5320 7070 3810 5440 5382.55 2.64 0 -5095 5666 5552 5476 5362 5286 5515 5325 164 1630 500 4020 10 1 32887536 1792 13.39 1.02 12 0.78 407.00 5344.00 6940 20240229 -21.47 3400 20240805 60.29 5920 -7.94 20250226 5120 6.45 20250115 6940 -21.47 20240229 3400 60.29 20240805 6.39 N 013990 500 164 억 866632 N N 0 N 00 N
7 20250228 110319 55 60.00 KOSDAQ 유통 N N N Y 60 N 5430 -10 5 -0.18 1160157030 215780 51.00 5370 5470 5320 7070 3810 5440 5376.57 2.64 0 3587 5666 5552 5476 5362 5286 5515 5325 164 1630 500 4020 10 1 32887536 1786 13.34 1.02 12 0.66 407.00 5344.00 6940 20240229 -21.76 3400 20240805 59.71 5920 -8.28 20250226 5120 6.05 20250115 6940 -21.76 20240229 3400 59.71 20240805 6.39 N 013990 500 164 억 866632 N N 0 N 00 N
8 20250228 100319 55 60.00 KOSDAQ 유통 N N N Y 60 N 5370 -70 5 -1.29 808084710 150226 35.50 5370 5470 5330 7070 3810 5440 5379.13 2.64 0 -3520 5666 5552 5476 5362 5286 5515 5325 164 1630 500 4020 10 1 32887536 1766 13.19 1.00 12 0.46 407.00 5344.00 6940 20240229 -22.62 3400 20240805 57.94 5920 -9.29 20250226 5120 4.88 20250115 6940 -22.62 20240229 3400 57.94 20240805 6.39 N 013990 500 164 억 866632 N N 0 N 00 N
9 20250228 090320 55 60.00 KOSDAQ 유통 N N N Y 60 N 5360 -80 5 -1.47 86290100 16085 3.80 5370 5370 5350 7070 3810 5440 5364.63 2.64 0 -1197 5666 5552 5476 5362 5286 5515 5325 164 1630 500 4020 10 1 32887536 1763 13.17 1.00 12 0.05 407.00 5344.00 6940 20240229 -22.77 3400 20240805 57.65 5920 -9.46 20250226 5120 4.69 20250115 6940 -22.77 20240229 3400 57.65 20240805 6.39 N 013990 500 164 억 866632 N N 0 N 00 N
10 20250227 160319 55 60.00 KOSDAQ 유통 N N N Y 60 N 5440 -40 5 -0.73 2300578460 420072 52.86 5510 5590 5400 7120 3840 5480 5476.64 2.61 0 9352 6073 5776 5623 5326 5173 5700 5250 164 1640 500 4050 10 1 32887536 1789 13.37 1.02 12 1.28 407.00 5344.00 6940 20240229 -21.61 3400 20240805 60.00 5920 -8.11 20250226 5120 6.25 20250115 6940 -21.61 20240229 3400 60.00 20240805 6.51 N 013990 500 164 억 857539 N N 0 N 00 N
11 20250227 150317 55 60.00 KOSDAQ 유통 N N N Y 60 N 5420 -60 5 -1.09 2123379010 387449 48.75 5510 5590 5400 7120 3840 5480 5480.41 2.61 0 3091 6073 5776 5623 5326 5173 5700 5250 164 1640 500 4050 10 1 32887536 1783 13.32 1.01 12 1.18 407.00 5344.00 6940 20240229 -21.90 3400 20240805 59.41 5920 -8.45 20250226 5120 5.86 20250115 6940 -21.90 20240229 3400 59.41 20240805 6.51 N 013990 500 164 억 857539 N N 0 N 00 N
12 20250227 140318 55 60.00 KOSDAQ 유통 N N N Y 60 N 5480 0 3 0.00 1381224160 250958 31.58 5510 5590 5440 7120 3840 5480 5503.83 2.61 0 10527 6073 5776 5623 5326 5173 5700 5250 164 1640 500 4050 10 1 32887536 1802 13.46 1.03 12 0.76 407.00 5344.00 6940 20240229 -21.04 3400 20240805 61.18 5920 -7.43 20250226 5120 7.03 20250115 6940 -21.04 20240229 3400 61.18 20240805 6.51 N 013990 500 164 억 857539 N N 0 N 00 N