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
043090/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
20250228,160520,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,962,-202,5,-17.35,268388075,258932,679.34,1174,1174,937,1513,815,1164,1036.61,0.61,0,6162,1188,1176,1163,1151,1138,1169,1144,62,349,500,690,1,1,12418275,119,-0.35,0.24,12,2.09,-2747.00,3974.00,4850,20240903,-80.16,937,20250228,2.67,1774,-45.77,20250106,937,2.67,20250228,1535,-37.33,20250210,234,311.11,20240805,0.01,N,043090,500,62 억,,75466,N,N,0,N,00,N
20250228,150524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,974,-190,5,-16.32,256493393,246634,647.08,1174,1174,937,1513,815,1164,1039.98,0.61,0,5315,1188,1176,1163,1151,1138,1169,1144,62,349,500,690,1,1,12418275,121,-0.35,0.25,12,1.99,-2747.00,3974.00,4850,20240903,-79.92,937,20250228,3.95,1774,-45.10,20250106,937,3.95,20250228,1535,-36.55,20250210,234,316.24,20240805,0.01,N,043090,500,62 억,,75466,N,N,0,N,00,N
20250228,140524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,989,-175,5,-15.03,169612040,157357,412.85,1174,1174,962,1513,815,1164,1077.88,0.61,0,1067,1188,1176,1163,1151,1138,1169,1144,62,349,500,690,1,1,12418275,123,-0.36,0.25,12,1.27,-2747.00,3974.00,4850,20240903,-79.61,962,20250228,2.81,1774,-44.25,20250106,962,2.81,20250228,1535,-35.57,20250210,234,322.65,20240805,0.01,N,043090,500,62 억,,75466,N,N,0,N,00,N
20250228,130523,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1062,-102,5,-8.76,121678805,109882,288.29,1174,1174,1057,1513,815,1164,1107.36,0.61,0,96,1188,1176,1163,1151,1138,1169,1144,62,349,500,690,1,1,12418275,132,-0.39,0.27,12,0.88,-2747.00,3974.00,4850,20240903,-78.10,1057,20250228,0.47,1774,-40.14,20250106,1057,0.47,20250228,1535,-30.81,20250210,234,353.85,20240805,0.01,N,043090,500,62 억,,75466,N,N,0,N,00,N
20250228,120519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1077,-87,5,-7.47,79327786,70451,184.84,1174,1174,1057,1513,815,1164,1126.00,0.61,0,477,1188,1176,1163,1151,1138,1169,1144,62,349,500,690,1,1,12418275,134,-0.39,0.27,12,0.57,-2747.00,3974.00,4850,20240903,-77.79,1057,20250228,1.89,1774,-39.29,20250106,1057,1.89,20250228,1535,-29.84,20250210,234,360.26,20240805,0.01,N,043090,500,62 억,,75466,N,N,0,N,00,N
20250228,110520,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1148,-16,5,-1.37,42670956,37032,97.16,1174,1174,1132,1513,815,1164,1152.27,0.61,0,-2361,1188,1176,1163,1151,1138,1169,1144,62,349,500,690,1,1,12418275,143,-0.42,0.29,12,0.30,-2747.00,3974.00,4850,20240903,-76.33,1120,20250219,2.50,1774,-35.29,20250106,1120,2.50,20250219,1535,-25.21,20250210,234,390.60,20240805,0.01,N,043090,500,62 억,,75466,N,N,0,N,00,N
20250228,100519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1139,-25,5,-2.15,14990822,13031,34.19,1174,1174,1133,1513,815,1164,1150.40,0.61,0,-1447,1188,1176,1163,1151,1138,1169,1144,62,349,500,690,1,1,12418275,141,-0.41,0.29,12,0.10,-2747.00,3974.00,4850,20240903,-76.52,1120,20250219,1.70,1774,-35.79,20250106,1120,1.70,20250219,1535,-25.80,20250210,234,386.75,20240805,0.01,N,043090,500,62 억,,75466,N,N,0,N,00,N
20250228,090522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1166,2,2,0.17,2493010,2138,5.61,1174,1174,1163,1513,815,1164,1166.05,0.61,0,-671,1188,1176,1163,1151,1138,1169,1144,62,349,500,690,1,1,12418275,145,-0.42,0.29,12,0.02,-2747.00,3974.00,4850,20240903,-75.96,1120,20250219,4.11,1774,-34.27,20250106,1120,4.11,20250219,1535,-24.04,20250210,234,398.29,20240805,0.01,N,043090,500,62 억,,75466,N,N,0,N,00,N
20250227,160518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1164,3,2,0.26,44256555,38115,74.93,1175,1175,1150,1509,813,1161,1161.13,0.64,0,-3412,1187,1173,1167,1153,1147,1171,1151,62,348,500,690,1,1,12418275,145,-0.42,0.29,12,0.31,-2747.00,3974.00,4850,20240903,-76.00,1120,20250219,3.93,1774,-34.39,20250106,1120,3.93,20250219,1535,-24.17,20250210,234,397.44,20240805,0.01,N,043090,500,62 억,,78953,N,N,0,N,00,N
20250227,150515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1174,13,2,1.12,39165353,33696,66.24,1175,1175,1150,1509,813,1161,1162.31,0.64,0,-3943,1187,1173,1167,1153,1147,1171,1151,62,348,500,690,1,1,12418275,146,-0.43,0.30,12,0.27,-2747.00,3974.00,4850,20240903,-75.79,1120,20250219,4.82,1774,-33.82,20250106,1120,4.82,20250219,1535,-23.52,20250210,234,401.71,20240805,0.01,N,043090,500,62 억,,78953,N,N,0,N,00,N
20250227,140518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1175,14,2,1.21,37036097,31864,62.64,1175,1175,1158,1509,813,1161,1162.32,0.64,0,-4503,1187,1173,1167,1153,1147,1171,1151,62,348,500,690,1,1,12418275,146,-0.43,0.30,12,0.26,-2747.00,3974.00,4850,20240903,-75.77,1120,20250219,4.91,1774,-33.77,20250106,1120,4.91,20250219,1535,-23.45,20250210,234,402.14,20240805,0.01,N,043090,500,62 억,,78953,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 160520 57 100.00 KOSDAQ 유통 N N N N N 962 -202 5 -17.35 268388075 258932 679.34 1174 1174 937 1513 815 1164 1036.61 0.61 0 6162 1188 1176 1163 1151 1138 1169 1144 62 349 500 690 1 1 12418275 119 -0.35 0.24 12 2.09 -2747.00 3974.00 4850 20240903 -80.16 937 20250228 2.67 1774 -45.77 20250106 937 2.67 20250228 1535 -37.33 20250210 234 311.11 20240805 0.01 N 043090 500 62 억 75466 N N 0 N 00 N
3 20250228 150524 57 100.00 KOSDAQ 유통 N N N N N 974 -190 5 -16.32 256493393 246634 647.08 1174 1174 937 1513 815 1164 1039.98 0.61 0 5315 1188 1176 1163 1151 1138 1169 1144 62 349 500 690 1 1 12418275 121 -0.35 0.25 12 1.99 -2747.00 3974.00 4850 20240903 -79.92 937 20250228 3.95 1774 -45.10 20250106 937 3.95 20250228 1535 -36.55 20250210 234 316.24 20240805 0.01 N 043090 500 62 억 75466 N N 0 N 00 N
4 20250228 140524 57 100.00 KOSDAQ 유통 N N N N N 989 -175 5 -15.03 169612040 157357 412.85 1174 1174 962 1513 815 1164 1077.88 0.61 0 1067 1188 1176 1163 1151 1138 1169 1144 62 349 500 690 1 1 12418275 123 -0.36 0.25 12 1.27 -2747.00 3974.00 4850 20240903 -79.61 962 20250228 2.81 1774 -44.25 20250106 962 2.81 20250228 1535 -35.57 20250210 234 322.65 20240805 0.01 N 043090 500 62 억 75466 N N 0 N 00 N
5 20250228 130523 57 100.00 KOSDAQ 유통 N N N N N 1062 -102 5 -8.76 121678805 109882 288.29 1174 1174 1057 1513 815 1164 1107.36 0.61 0 96 1188 1176 1163 1151 1138 1169 1144 62 349 500 690 1 1 12418275 132 -0.39 0.27 12 0.88 -2747.00 3974.00 4850 20240903 -78.10 1057 20250228 0.47 1774 -40.14 20250106 1057 0.47 20250228 1535 -30.81 20250210 234 353.85 20240805 0.01 N 043090 500 62 억 75466 N N 0 N 00 N
6 20250228 120519 57 100.00 KOSDAQ 유통 N N N N N 1077 -87 5 -7.47 79327786 70451 184.84 1174 1174 1057 1513 815 1164 1126.00 0.61 0 477 1188 1176 1163 1151 1138 1169 1144 62 349 500 690 1 1 12418275 134 -0.39 0.27 12 0.57 -2747.00 3974.00 4850 20240903 -77.79 1057 20250228 1.89 1774 -39.29 20250106 1057 1.89 20250228 1535 -29.84 20250210 234 360.26 20240805 0.01 N 043090 500 62 억 75466 N N 0 N 00 N
7 20250228 110520 57 100.00 KOSDAQ 유통 N N N N N 1148 -16 5 -1.37 42670956 37032 97.16 1174 1174 1132 1513 815 1164 1152.27 0.61 0 -2361 1188 1176 1163 1151 1138 1169 1144 62 349 500 690 1 1 12418275 143 -0.42 0.29 12 0.30 -2747.00 3974.00 4850 20240903 -76.33 1120 20250219 2.50 1774 -35.29 20250106 1120 2.50 20250219 1535 -25.21 20250210 234 390.60 20240805 0.01 N 043090 500 62 억 75466 N N 0 N 00 N
8 20250228 100519 57 100.00 KOSDAQ 유통 N N N N N 1139 -25 5 -2.15 14990822 13031 34.19 1174 1174 1133 1513 815 1164 1150.40 0.61 0 -1447 1188 1176 1163 1151 1138 1169 1144 62 349 500 690 1 1 12418275 141 -0.41 0.29 12 0.10 -2747.00 3974.00 4850 20240903 -76.52 1120 20250219 1.70 1774 -35.79 20250106 1120 1.70 20250219 1535 -25.80 20250210 234 386.75 20240805 0.01 N 043090 500 62 억 75466 N N 0 N 00 N
9 20250228 090522 57 100.00 KOSDAQ 유통 N N N N N 1166 2 2 0.17 2493010 2138 5.61 1174 1174 1163 1513 815 1164 1166.05 0.61 0 -671 1188 1176 1163 1151 1138 1169 1144 62 349 500 690 1 1 12418275 145 -0.42 0.29 12 0.02 -2747.00 3974.00 4850 20240903 -75.96 1120 20250219 4.11 1774 -34.27 20250106 1120 4.11 20250219 1535 -24.04 20250210 234 398.29 20240805 0.01 N 043090 500 62 억 75466 N N 0 N 00 N
10 20250227 160518 57 100.00 KOSDAQ 유통 N N N N N 1164 3 2 0.26 44256555 38115 74.93 1175 1175 1150 1509 813 1161 1161.13 0.64 0 -3412 1187 1173 1167 1153 1147 1171 1151 62 348 500 690 1 1 12418275 145 -0.42 0.29 12 0.31 -2747.00 3974.00 4850 20240903 -76.00 1120 20250219 3.93 1774 -34.39 20250106 1120 3.93 20250219 1535 -24.17 20250210 234 397.44 20240805 0.01 N 043090 500 62 억 78953 N N 0 N 00 N
11 20250227 150515 57 100.00 KOSDAQ 유통 N N N N N 1174 13 2 1.12 39165353 33696 66.24 1175 1175 1150 1509 813 1161 1162.31 0.64 0 -3943 1187 1173 1167 1153 1147 1171 1151 62 348 500 690 1 1 12418275 146 -0.43 0.30 12 0.27 -2747.00 3974.00 4850 20240903 -75.79 1120 20250219 4.82 1774 -33.82 20250106 1120 4.82 20250219 1535 -23.52 20250210 234 401.71 20240805 0.01 N 043090 500 62 억 78953 N N 0 N 00 N
12 20250227 140518 57 100.00 KOSDAQ 유통 N N N N N 1175 14 2 1.21 37036097 31864 62.64 1175 1175 1158 1509 813 1161 1162.32 0.64 0 -4503 1187 1173 1167 1153 1147 1171 1151 62 348 500 690 1 1 12418275 146 -0.43 0.30 12 0.26 -2747.00 3974.00 4850 20240903 -75.77 1120 20250219 4.91 1774 -33.77 20250106 1120 4.91 20250219 1535 -23.45 20250210 234 402.14 20240805 0.01 N 043090 500 62 억 78953 N N 0 N 00 N