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
024060/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
20250228,160400,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11300,-250,5,-2.16,2212229500,194947,188.41,11590,11610,11150,15010,8090,11550,11348.01,0.00,0,-13135,11750,11650,11570,11470,11390,11700,11520,15,3460,100,7160,10,1,15000000,1695,150.67,2.12,12,1.30,75.00,5319.00,23000,20241004,-50.87,9140,20240312,23.63,14830,-23.80,20250203,11000,2.73,20250207,23000,-50.87,20241004,9140,23.63,20240312,5.76,N,024060,100,15 억,,0,N,N,0,N,00,N
20250228,150401,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11260,-290,5,-2.51,2055324340,181039,174.97,11590,11610,11150,15010,8090,11550,11352.77,0.00,0,-11476,11750,11650,11570,11470,11390,11700,11520,15,3460,100,7160,10,1,15000000,1689,150.13,2.12,12,1.21,75.00,5319.00,23000,20241004,-51.04,9140,20240312,23.19,14830,-24.07,20250203,11000,2.36,20250207,23000,-51.04,20241004,9140,23.19,20240312,5.76,N,024060,100,15 억,,0,N,N,0,N,00,N
20250228,140402,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11200,-350,5,-3.03,1830793370,161024,155.63,11590,11610,11150,15010,8090,11550,11369.52,0.00,0,-6475,11750,11650,11570,11470,11390,11700,11520,15,3460,100,7160,10,1,15000000,1680,149.33,2.11,12,1.07,75.00,5319.00,23000,20241004,-51.30,9140,20240312,22.54,14830,-24.48,20250203,11000,1.82,20250207,23000,-51.30,20241004,9140,22.54,20240312,5.76,N,024060,100,15 억,,0,N,N,0,N,00,N
20250228,130401,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11210,-340,5,-2.94,1564579330,137225,132.63,11590,11610,11200,15010,8090,11550,11401.40,0.00,0,-14122,11750,11650,11570,11470,11390,11700,11520,15,3460,100,7160,10,1,15000000,1682,149.47,2.11,12,0.91,75.00,5319.00,23000,20241004,-51.26,9140,20240312,22.65,14830,-24.41,20250203,11000,1.91,20250207,23000,-51.26,20241004,9140,22.65,20240312,5.76,N,024060,100,15 억,,0,N,N,0,N,00,N
20250228,120359,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11380,-170,5,-1.47,1088443610,94993,91.81,11590,11610,11340,15010,8090,11550,11458.00,0.00,0,-24461,11750,11650,11570,11470,11390,11700,11520,15,3460,100,7160,10,1,15000000,1707,151.73,2.14,12,0.63,75.00,5319.00,23000,20241004,-50.52,9140,20240312,24.51,14830,-23.26,20250203,11000,3.45,20250207,23000,-50.52,20241004,9140,24.51,20240312,5.76,N,024060,100,15 억,,0,N,N,0,N,00,N
20250228,110359,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11360,-190,5,-1.65,983361850,85759,82.89,11590,11610,11340,15010,8090,11550,11466.43,0.00,0,-23243,11750,11650,11570,11470,11390,11700,11520,15,3460,100,7160,10,1,15000000,1704,151.47,2.14,12,0.57,75.00,5319.00,23000,20241004,-50.61,9140,20240312,24.29,14830,-23.40,20250203,11000,3.27,20250207,23000,-50.61,20241004,9140,24.29,20240312,5.76,N,024060,100,15 억,,0,N,N,0,N,00,N
20250228,100359,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11400,-150,5,-1.30,792025360,68925,66.62,11590,11610,11370,15010,8090,11550,11490.99,0.00,0,-20029,11750,11650,11570,11470,11390,11700,11520,15,3460,100,7160,10,1,15000000,1710,152.00,2.14,12,0.46,75.00,5319.00,23000,20241004,-50.43,9140,20240312,24.73,14830,-23.13,20250203,11000,3.64,20250207,23000,-50.43,20241004,9140,24.73,20240312,5.76,N,024060,100,15 억,,0,N,N,0,N,00,N
20250228,090400,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11590,40,2,0.35,267188360,23077,22.30,11590,11610,11500,15010,8090,11550,11578.31,0.00,0,-1477,11750,11650,11570,11470,11390,11700,11520,15,3460,100,7160,10,1,15000000,1739,154.53,2.18,12,0.15,75.00,5319.00,23000,20241004,-49.61,9140,20240312,26.81,14830,-21.85,20250203,11000,5.36,20250207,23000,-49.61,20241004,9140,26.81,20240312,5.76,N,024060,100,15 억,,0,N,N,0,N,00,N
20250227,160358,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11550,10,2,0.09,1165849290,100701,72.68,11540,11670,11490,15000,8080,11540,11577.57,0.00,0,4828,11753,11646,11543,11436,11333,11595,11385,15,3460,100,7150,10,1,15000000,1733,154.00,2.17,12,0.67,75.00,5319.00,23000,20241004,-49.78,9140,20240312,26.37,14830,-22.12,20250203,11000,5.00,20250207,23000,-49.78,20241004,9140,26.37,20240312,5.82,N,024060,100,15 억,,0,N,N,0,N,00,N
20250227,150356,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11560,20,2,0.17,1108292470,95717,69.09,11540,11670,11490,15000,8080,11540,11578.85,0.00,0,5145,11753,11646,11543,11436,11333,11595,11385,15,3460,100,7150,10,1,15000000,1734,154.13,2.17,12,0.64,75.00,5319.00,23000,20241004,-49.74,9140,20240312,26.48,14830,-22.05,20250203,11000,5.09,20250207,23000,-49.74,20241004,9140,26.48,20240312,5.82,N,024060,100,15 억,,0,N,N,0,N,00,N
20250227,140358,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11620,80,2,0.69,1049837390,90664,65.44,11540,11670,11490,15000,8080,11540,11579.43,0.00,0,5029,11753,11646,11543,11436,11333,11595,11385,15,3460,100,7150,10,1,15000000,1743,154.93,2.18,12,0.60,75.00,5319.00,23000,20241004,-49.48,9140,20240312,27.13,14830,-21.65,20250203,11000,5.64,20250207,23000,-49.48,20241004,9140,27.13,20240312,5.82,N,024060,100,15 억,,0,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 160400 55 40.00 KOSDAQ 유통 N N N Y 40 N 11300 -250 5 -2.16 2212229500 194947 188.41 11590 11610 11150 15010 8090 11550 11348.01 0.00 0 -13135 11750 11650 11570 11470 11390 11700 11520 15 3460 100 7160 10 1 15000000 1695 150.67 2.12 12 1.30 75.00 5319.00 23000 20241004 -50.87 9140 20240312 23.63 14830 -23.80 20250203 11000 2.73 20250207 23000 -50.87 20241004 9140 23.63 20240312 5.76 N 024060 100 15 억 0 N N 0 N 00 N
3 20250228 150401 55 40.00 KOSDAQ 유통 N N N Y 40 N 11260 -290 5 -2.51 2055324340 181039 174.97 11590 11610 11150 15010 8090 11550 11352.77 0.00 0 -11476 11750 11650 11570 11470 11390 11700 11520 15 3460 100 7160 10 1 15000000 1689 150.13 2.12 12 1.21 75.00 5319.00 23000 20241004 -51.04 9140 20240312 23.19 14830 -24.07 20250203 11000 2.36 20250207 23000 -51.04 20241004 9140 23.19 20240312 5.76 N 024060 100 15 억 0 N N 0 N 00 N
4 20250228 140402 55 40.00 KOSDAQ 유통 N N N Y 40 N 11200 -350 5 -3.03 1830793370 161024 155.63 11590 11610 11150 15010 8090 11550 11369.52 0.00 0 -6475 11750 11650 11570 11470 11390 11700 11520 15 3460 100 7160 10 1 15000000 1680 149.33 2.11 12 1.07 75.00 5319.00 23000 20241004 -51.30 9140 20240312 22.54 14830 -24.48 20250203 11000 1.82 20250207 23000 -51.30 20241004 9140 22.54 20240312 5.76 N 024060 100 15 억 0 N N 0 N 00 N
5 20250228 130401 55 40.00 KOSDAQ 유통 N N N Y 40 N 11210 -340 5 -2.94 1564579330 137225 132.63 11590 11610 11200 15010 8090 11550 11401.40 0.00 0 -14122 11750 11650 11570 11470 11390 11700 11520 15 3460 100 7160 10 1 15000000 1682 149.47 2.11 12 0.91 75.00 5319.00 23000 20241004 -51.26 9140 20240312 22.65 14830 -24.41 20250203 11000 1.91 20250207 23000 -51.26 20241004 9140 22.65 20240312 5.76 N 024060 100 15 억 0 N N 0 N 00 N
6 20250228 120359 55 40.00 KOSDAQ 유통 N N N Y 40 N 11380 -170 5 -1.47 1088443610 94993 91.81 11590 11610 11340 15010 8090 11550 11458.00 0.00 0 -24461 11750 11650 11570 11470 11390 11700 11520 15 3460 100 7160 10 1 15000000 1707 151.73 2.14 12 0.63 75.00 5319.00 23000 20241004 -50.52 9140 20240312 24.51 14830 -23.26 20250203 11000 3.45 20250207 23000 -50.52 20241004 9140 24.51 20240312 5.76 N 024060 100 15 억 0 N N 0 N 00 N
7 20250228 110359 55 40.00 KOSDAQ 유통 N N N Y 40 N 11360 -190 5 -1.65 983361850 85759 82.89 11590 11610 11340 15010 8090 11550 11466.43 0.00 0 -23243 11750 11650 11570 11470 11390 11700 11520 15 3460 100 7160 10 1 15000000 1704 151.47 2.14 12 0.57 75.00 5319.00 23000 20241004 -50.61 9140 20240312 24.29 14830 -23.40 20250203 11000 3.27 20250207 23000 -50.61 20241004 9140 24.29 20240312 5.76 N 024060 100 15 억 0 N N 0 N 00 N
8 20250228 100359 55 40.00 KOSDAQ 유통 N N N Y 40 N 11400 -150 5 -1.30 792025360 68925 66.62 11590 11610 11370 15010 8090 11550 11490.99 0.00 0 -20029 11750 11650 11570 11470 11390 11700 11520 15 3460 100 7160 10 1 15000000 1710 152.00 2.14 12 0.46 75.00 5319.00 23000 20241004 -50.43 9140 20240312 24.73 14830 -23.13 20250203 11000 3.64 20250207 23000 -50.43 20241004 9140 24.73 20240312 5.76 N 024060 100 15 억 0 N N 0 N 00 N
9 20250228 090400 55 40.00 KOSDAQ 유통 N N N Y 40 N 11590 40 2 0.35 267188360 23077 22.30 11590 11610 11500 15010 8090 11550 11578.31 0.00 0 -1477 11750 11650 11570 11470 11390 11700 11520 15 3460 100 7160 10 1 15000000 1739 154.53 2.18 12 0.15 75.00 5319.00 23000 20241004 -49.61 9140 20240312 26.81 14830 -21.85 20250203 11000 5.36 20250207 23000 -49.61 20241004 9140 26.81 20240312 5.76 N 024060 100 15 억 0 N N 0 N 00 N
10 20250227 160358 55 40.00 KOSDAQ 유통 N N N Y 40 N 11550 10 2 0.09 1165849290 100701 72.68 11540 11670 11490 15000 8080 11540 11577.57 0.00 0 4828 11753 11646 11543 11436 11333 11595 11385 15 3460 100 7150 10 1 15000000 1733 154.00 2.17 12 0.67 75.00 5319.00 23000 20241004 -49.78 9140 20240312 26.37 14830 -22.12 20250203 11000 5.00 20250207 23000 -49.78 20241004 9140 26.37 20240312 5.82 N 024060 100 15 억 0 N N 0 N 00 N
11 20250227 150356 55 40.00 KOSDAQ 유통 N N N Y 40 N 11560 20 2 0.17 1108292470 95717 69.09 11540 11670 11490 15000 8080 11540 11578.85 0.00 0 5145 11753 11646 11543 11436 11333 11595 11385 15 3460 100 7150 10 1 15000000 1734 154.13 2.17 12 0.64 75.00 5319.00 23000 20241004 -49.74 9140 20240312 26.48 14830 -22.05 20250203 11000 5.09 20250207 23000 -49.74 20241004 9140 26.48 20240312 5.82 N 024060 100 15 억 0 N N 0 N 00 N
12 20250227 140358 55 40.00 KOSDAQ 유통 N N N Y 40 N 11620 80 2 0.69 1049837390 90664 65.44 11540 11670 11490 15000 8080 11540 11579.43 0.00 0 5029 11753 11646 11543 11436 11333 11595 11385 15 3460 100 7150 10 1 15000000 1743 154.93 2.18 12 0.60 75.00 5319.00 23000 20241004 -49.48 9140 20240312 27.13 14830 -21.65 20250203 11000 5.64 20250207 23000 -49.48 20241004 9140 27.13 20240312 5.82 N 024060 100 15 억 0 N N 0 N 00 N