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
042040/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
20250228,160517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,257,-3,5,-1.15,50432169,193760,57.43,262,264,257,338,182,260,260.28,0.46,0,-819,266,262,259,255,252,265,258,194,78,100,180,1,1,194004890,499,8.86,0.42,12,0.10,29.00,618.00,459,20240315,-44.01,220,20241209,16.82,297,-13.47,20250106,237,8.44,20250210,459,-44.01,20240315,220,16.82,20241209,0.01,N,042040,100,194 억,,892893,N,N,0,N,00,N
20250228,150520,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,258,-2,5,-0.77,48364070,185720,55.05,262,264,257,338,182,260,260.41,0.46,0,-709,266,262,259,255,252,265,258,194,78,100,180,1,1,194004890,501,8.90,0.42,12,0.10,29.00,618.00,459,20240315,-43.79,220,20241209,17.27,297,-13.13,20250106,237,8.86,20250210,459,-43.79,20240315,220,17.27,20241209,0.01,N,042040,100,194 억,,892893,N,N,0,N,00,N
20250228,140521,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,259,-1,5,-0.38,41152980,157846,46.79,262,264,259,338,182,260,260.72,0.46,0,100,266,262,259,255,252,265,258,194,78,100,180,1,1,194004890,502,8.93,0.42,12,0.08,29.00,618.00,459,20240315,-43.57,220,20241209,17.73,297,-12.79,20250106,237,9.28,20250210,459,-43.57,20240315,220,17.73,20241209,0.01,N,042040,100,194 억,,892893,N,N,0,N,00,N
20250228,130519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,260,0,3,0.00,39492787,151436,44.89,262,264,259,338,182,260,260.79,0.46,0,407,266,262,259,255,252,265,258,194,78,100,180,1,1,194004890,504,8.97,0.42,12,0.08,29.00,618.00,459,20240315,-43.36,220,20241209,18.18,297,-12.46,20250106,237,9.70,20250210,459,-43.36,20240315,220,18.18,20241209,0.01,N,042040,100,194 억,,892893,N,N,0,N,00,N
20250228,120516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,261,1,2,0.38,30730545,117735,34.90,262,264,260,338,182,260,261.01,0.46,0,3560,266,262,259,255,252,265,258,194,78,100,180,1,1,194004890,506,9.00,0.42,12,0.06,29.00,618.00,459,20240315,-43.14,220,20241209,18.64,297,-12.12,20250106,237,10.13,20250210,459,-43.14,20240315,220,18.64,20241209,0.01,N,042040,100,194 억,,892893,N,N,0,N,00,N
20250228,110516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,260,0,3,0.00,25634123,98148,29.09,262,264,260,338,182,260,261.18,0.46,0,3304,266,262,259,255,252,265,258,194,78,100,180,1,1,194004890,504,8.97,0.42,12,0.05,29.00,618.00,459,20240315,-43.36,220,20241209,18.18,297,-12.46,20250106,237,9.70,20250210,459,-43.36,20240315,220,18.18,20241209,0.01,N,042040,100,194 억,,892893,N,N,0,N,00,N
20250228,100516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,261,1,2,0.38,18950728,72564,21.51,262,264,260,338,182,260,261.16,0.46,0,3043,266,262,259,255,252,265,258,194,78,100,180,1,1,194004890,506,9.00,0.42,12,0.04,29.00,618.00,459,20240315,-43.14,220,20241209,18.64,297,-12.12,20250106,237,10.13,20250210,459,-43.14,20240315,220,18.64,20241209,0.01,N,042040,100,194 억,,892893,N,N,0,N,00,N
20250228,090518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,262,2,2,0.77,503300,1921,0.57,262,262,261,338,182,260,262.00,0.46,0,-1026,266,262,259,255,252,265,258,194,78,100,180,1,1,194004890,508,9.03,0.42,12,0.00,29.00,618.00,459,20240315,-42.92,220,20241209,19.09,297,-11.78,20250106,237,10.55,20250210,459,-42.92,20240315,220,19.09,20241209,0.01,N,042040,100,194 억,,892893,N,N,0,N,00,N
20250227,160514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,260,4,2,1.56,87638735,337128,95.15,259,263,256,332,180,256,259.96,0.46,0,-186,269,262,259,252,249,261,251,194,76,100,170,1,1,194004890,504,8.97,0.42,12,0.17,29.00,618.00,459,20240315,-43.36,220,20241209,18.18,297,-12.46,20250106,237,9.70,20250210,459,-43.36,20240315,220,18.18,20241209,0.01,N,042040,100,194 억,,893079,N,N,0,N,00,N
20250227,150512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,260,4,2,1.56,86328629,332041,93.71,259,263,256,332,180,256,259.99,0.46,0,-780,269,262,259,252,249,261,251,194,76,100,170,1,1,194004890,504,8.97,0.42,12,0.17,29.00,618.00,459,20240315,-43.36,220,20241209,18.18,297,-12.46,20250106,237,9.70,20250210,459,-43.36,20240315,220,18.18,20241209,0.01,N,042040,100,194 억,,893079,N,N,0,N,00,N
20250227,140514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,259,3,2,1.17,81682324,314043,88.63,259,263,256,332,180,256,260.10,0.46,0,-2295,269,262,259,252,249,261,251,194,76,100,170,1,1,194004890,502,8.93,0.42,12,0.16,29.00,618.00,459,20240315,-43.57,220,20241209,17.73,297,-12.79,20250106,237,9.28,20250210,459,-43.57,20240315,220,17.73,20241209,0.01,N,042040,100,194 억,,893079,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 160517 57 100.00 KOSDAQ 유통 N N N N N 257 -3 5 -1.15 50432169 193760 57.43 262 264 257 338 182 260 260.28 0.46 0 -819 266 262 259 255 252 265 258 194 78 100 180 1 1 194004890 499 8.86 0.42 12 0.10 29.00 618.00 459 20240315 -44.01 220 20241209 16.82 297 -13.47 20250106 237 8.44 20250210 459 -44.01 20240315 220 16.82 20241209 0.01 N 042040 100 194 억 892893 N N 0 N 00 N
3 20250228 150520 57 100.00 KOSDAQ 유통 N N N N N 258 -2 5 -0.77 48364070 185720 55.05 262 264 257 338 182 260 260.41 0.46 0 -709 266 262 259 255 252 265 258 194 78 100 180 1 1 194004890 501 8.90 0.42 12 0.10 29.00 618.00 459 20240315 -43.79 220 20241209 17.27 297 -13.13 20250106 237 8.86 20250210 459 -43.79 20240315 220 17.27 20241209 0.01 N 042040 100 194 억 892893 N N 0 N 00 N
4 20250228 140521 57 100.00 KOSDAQ 유통 N N N N N 259 -1 5 -0.38 41152980 157846 46.79 262 264 259 338 182 260 260.72 0.46 0 100 266 262 259 255 252 265 258 194 78 100 180 1 1 194004890 502 8.93 0.42 12 0.08 29.00 618.00 459 20240315 -43.57 220 20241209 17.73 297 -12.79 20250106 237 9.28 20250210 459 -43.57 20240315 220 17.73 20241209 0.01 N 042040 100 194 억 892893 N N 0 N 00 N
5 20250228 130519 57 100.00 KOSDAQ 유통 N N N N N 260 0 3 0.00 39492787 151436 44.89 262 264 259 338 182 260 260.79 0.46 0 407 266 262 259 255 252 265 258 194 78 100 180 1 1 194004890 504 8.97 0.42 12 0.08 29.00 618.00 459 20240315 -43.36 220 20241209 18.18 297 -12.46 20250106 237 9.70 20250210 459 -43.36 20240315 220 18.18 20241209 0.01 N 042040 100 194 억 892893 N N 0 N 00 N
6 20250228 120516 57 100.00 KOSDAQ 유통 N N N N N 261 1 2 0.38 30730545 117735 34.90 262 264 260 338 182 260 261.01 0.46 0 3560 266 262 259 255 252 265 258 194 78 100 180 1 1 194004890 506 9.00 0.42 12 0.06 29.00 618.00 459 20240315 -43.14 220 20241209 18.64 297 -12.12 20250106 237 10.13 20250210 459 -43.14 20240315 220 18.64 20241209 0.01 N 042040 100 194 억 892893 N N 0 N 00 N
7 20250228 110516 57 100.00 KOSDAQ 유통 N N N N N 260 0 3 0.00 25634123 98148 29.09 262 264 260 338 182 260 261.18 0.46 0 3304 266 262 259 255 252 265 258 194 78 100 180 1 1 194004890 504 8.97 0.42 12 0.05 29.00 618.00 459 20240315 -43.36 220 20241209 18.18 297 -12.46 20250106 237 9.70 20250210 459 -43.36 20240315 220 18.18 20241209 0.01 N 042040 100 194 억 892893 N N 0 N 00 N
8 20250228 100516 57 100.00 KOSDAQ 유통 N N N N N 261 1 2 0.38 18950728 72564 21.51 262 264 260 338 182 260 261.16 0.46 0 3043 266 262 259 255 252 265 258 194 78 100 180 1 1 194004890 506 9.00 0.42 12 0.04 29.00 618.00 459 20240315 -43.14 220 20241209 18.64 297 -12.12 20250106 237 10.13 20250210 459 -43.14 20240315 220 18.64 20241209 0.01 N 042040 100 194 억 892893 N N 0 N 00 N
9 20250228 090518 57 100.00 KOSDAQ 유통 N N N N N 262 2 2 0.77 503300 1921 0.57 262 262 261 338 182 260 262.00 0.46 0 -1026 266 262 259 255 252 265 258 194 78 100 180 1 1 194004890 508 9.03 0.42 12 0.00 29.00 618.00 459 20240315 -42.92 220 20241209 19.09 297 -11.78 20250106 237 10.55 20250210 459 -42.92 20240315 220 19.09 20241209 0.01 N 042040 100 194 억 892893 N N 0 N 00 N
10 20250227 160514 57 100.00 KOSDAQ 유통 N N N N N 260 4 2 1.56 87638735 337128 95.15 259 263 256 332 180 256 259.96 0.46 0 -186 269 262 259 252 249 261 251 194 76 100 170 1 1 194004890 504 8.97 0.42 12 0.17 29.00 618.00 459 20240315 -43.36 220 20241209 18.18 297 -12.46 20250106 237 9.70 20250210 459 -43.36 20240315 220 18.18 20241209 0.01 N 042040 100 194 억 893079 N N 0 N 00 N
11 20250227 150512 57 100.00 KOSDAQ 유통 N N N N N 260 4 2 1.56 86328629 332041 93.71 259 263 256 332 180 256 259.99 0.46 0 -780 269 262 259 252 249 261 251 194 76 100 170 1 1 194004890 504 8.97 0.42 12 0.17 29.00 618.00 459 20240315 -43.36 220 20241209 18.18 297 -12.46 20250106 237 9.70 20250210 459 -43.36 20240315 220 18.18 20241209 0.01 N 042040 100 194 억 893079 N N 0 N 00 N
12 20250227 140514 57 100.00 KOSDAQ 유통 N N N N N 259 3 2 1.17 81682324 314043 88.63 259 263 256 332 180 256 260.10 0.46 0 -2295 269 262 259 252 249 261 251 194 76 100 170 1 1 194004890 502 8.93 0.42 12 0.16 29.00 618.00 459 20240315 -43.57 220 20241209 17.73 297 -12.79 20250106 237 9.28 20250210 459 -43.57 20240315 220 17.73 20241209 0.01 N 042040 100 194 억 893079 N N 0 N 00 N