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
043910/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
20250228,160524,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,575,-10,5,-1.71,348487642,598555,279.66,581,598,575,760,410,585,582.23,1.29,0,-76722,592,588,585,581,578,587,580,567,175,500,390,1,1,113391457,652,11.50,0.69,12,0.53,50.00,831.00,1016,20240524,-43.41,509,20241209,12.97,641,-10.30,20250113,570,0.88,20250204,1118,-48.57,20240524,509,12.97,20241209,1.43,N,043910,500,566 억,,1461760,N,N,0,N,00,N
20250228,150527,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,577,-8,5,-1.37,329343009,565359,264.15,581,598,576,760,410,585,582.54,1.29,0,-67167,592,588,585,581,578,587,580,567,175,500,390,1,1,113391457,654,11.54,0.69,12,0.50,50.00,831.00,1016,20240524,-43.21,509,20241209,13.36,641,-9.98,20250113,570,1.23,20250204,1118,-48.39,20240524,509,13.36,20241209,1.43,N,043910,500,566 억,,1461760,N,N,0,N,00,N
20250228,140528,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,580,-5,5,-0.85,264791182,453770,212.01,581,598,578,760,410,585,583.54,1.29,0,-52258,592,588,585,581,578,587,580,567,175,500,390,1,1,113391457,658,11.60,0.70,12,0.40,50.00,831.00,1016,20240524,-42.91,509,20241209,13.95,641,-9.52,20250113,570,1.75,20250204,1118,-48.12,20240524,509,13.95,20241209,1.43,N,043910,500,566 억,,1461760,N,N,0,N,00,N
20250228,130527,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,584,-1,5,-0.17,256122002,438863,205.05,581,598,578,760,410,585,583.60,1.29,0,-44891,592,588,585,581,578,587,580,567,175,500,390,1,1,113391457,662,11.68,0.70,12,0.39,50.00,831.00,1016,20240524,-42.52,509,20241209,14.73,641,-8.89,20250113,570,2.46,20250204,1118,-47.76,20240524,509,14.73,20241209,1.43,N,043910,500,566 억,,1461760,N,N,0,N,00,N
20250228,120523,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,584,-1,5,-0.17,243969121,418061,195.33,581,598,578,760,410,585,583.57,1.29,0,-39751,592,588,585,581,578,587,580,567,175,500,390,1,1,113391457,662,11.68,0.70,12,0.37,50.00,831.00,1016,20240524,-42.52,509,20241209,14.73,641,-8.89,20250113,570,2.46,20250204,1118,-47.76,20240524,509,14.73,20241209,1.43,N,043910,500,566 억,,1461760,N,N,0,N,00,N
20250228,110524,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,582,-3,5,-0.51,214807976,368255,172.06,581,598,578,760,410,585,583.31,1.29,0,-35912,592,588,585,581,578,587,580,567,175,500,390,1,1,113391457,660,11.64,0.70,12,0.32,50.00,831.00,1016,20240524,-42.72,509,20241209,14.34,641,-9.20,20250113,570,2.11,20250204,1118,-47.94,20240524,509,14.34,20241209,1.43,N,043910,500,566 억,,1461760,N,N,0,N,00,N
20250228,100523,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,588,3,2,0.51,163036191,280284,130.95,581,588,578,760,410,585,581.68,1.29,0,-12675,592,588,585,581,578,587,580,567,175,500,390,1,1,113391457,667,11.76,0.71,12,0.25,50.00,831.00,1016,20240524,-42.13,509,20241209,15.52,641,-8.27,20250113,570,3.16,20250204,1118,-47.41,20240524,509,15.52,20241209,1.43,N,043910,500,566 억,,1461760,N,N,0,N,00,N
20250228,090526,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,586,1,2,0.17,37572066,64681,30.22,581,587,579,760,410,585,580.88,1.29,0,-9405,592,588,585,581,578,587,580,567,175,500,390,1,1,113391457,664,11.72,0.71,12,0.06,50.00,831.00,1016,20240524,-42.32,509,20241209,15.13,641,-8.58,20250113,570,2.81,20250204,1118,-47.58,20240524,509,15.13,20241209,1.43,N,043910,500,566 억,,1461760,N,N,0,N,00,N
20250227,160521,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,585,1,2,0.17,125105550,213958,95.81,586,589,582,759,409,584,584.72,1.32,0,-32708,594,589,586,581,578,591,583,567,175,500,390,1,1,113391457,663,11.70,0.70,12,0.19,50.00,831.00,1016,20240524,-42.42,509,20241209,14.93,641,-8.74,20250113,570,2.63,20250204,1118,-47.67,20240524,509,14.93,20241209,1.44,N,043910,500,566 억,,1494468,N,N,0,N,00,N
20250227,150519,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,586,2,2,0.34,123894201,211886,94.88,586,589,582,759,409,584,584.72,1.32,0,-32822,594,589,586,581,578,591,583,567,175,500,390,1,1,113391457,664,11.72,0.71,12,0.19,50.00,831.00,1016,20240524,-42.32,509,20241209,15.13,641,-8.58,20250113,570,2.81,20250204,1118,-47.58,20240524,509,15.13,20241209,1.44,N,043910,500,566 억,,1494468,N,N,0,N,00,N
20250227,140521,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,587,3,2,0.51,108563773,185615,83.12,586,589,582,759,409,584,584.89,1.32,0,-34279,594,589,586,581,578,591,583,567,175,500,390,1,1,113391457,666,11.74,0.71,12,0.16,50.00,831.00,1016,20240524,-42.22,509,20241209,15.32,641,-8.42,20250113,570,2.98,20250204,1118,-47.50,20240524,509,15.32,20241209,1.44,N,043910,500,566 억,,1494468,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 160524 57 100.00 KOSDAQ 비금속 N N N N N 575 -10 5 -1.71 348487642 598555 279.66 581 598 575 760 410 585 582.23 1.29 0 -76722 592 588 585 581 578 587 580 567 175 500 390 1 1 113391457 652 11.50 0.69 12 0.53 50.00 831.00 1016 20240524 -43.41 509 20241209 12.97 641 -10.30 20250113 570 0.88 20250204 1118 -48.57 20240524 509 12.97 20241209 1.43 N 043910 500 566 억 1461760 N N 0 N 00 N
3 20250228 150527 57 100.00 KOSDAQ 비금속 N N N N N 577 -8 5 -1.37 329343009 565359 264.15 581 598 576 760 410 585 582.54 1.29 0 -67167 592 588 585 581 578 587 580 567 175 500 390 1 1 113391457 654 11.54 0.69 12 0.50 50.00 831.00 1016 20240524 -43.21 509 20241209 13.36 641 -9.98 20250113 570 1.23 20250204 1118 -48.39 20240524 509 13.36 20241209 1.43 N 043910 500 566 억 1461760 N N 0 N 00 N
4 20250228 140528 57 100.00 KOSDAQ 비금속 N N N N N 580 -5 5 -0.85 264791182 453770 212.01 581 598 578 760 410 585 583.54 1.29 0 -52258 592 588 585 581 578 587 580 567 175 500 390 1 1 113391457 658 11.60 0.70 12 0.40 50.00 831.00 1016 20240524 -42.91 509 20241209 13.95 641 -9.52 20250113 570 1.75 20250204 1118 -48.12 20240524 509 13.95 20241209 1.43 N 043910 500 566 억 1461760 N N 0 N 00 N
5 20250228 130527 57 100.00 KOSDAQ 비금속 N N N N N 584 -1 5 -0.17 256122002 438863 205.05 581 598 578 760 410 585 583.60 1.29 0 -44891 592 588 585 581 578 587 580 567 175 500 390 1 1 113391457 662 11.68 0.70 12 0.39 50.00 831.00 1016 20240524 -42.52 509 20241209 14.73 641 -8.89 20250113 570 2.46 20250204 1118 -47.76 20240524 509 14.73 20241209 1.43 N 043910 500 566 억 1461760 N N 0 N 00 N
6 20250228 120523 57 100.00 KOSDAQ 비금속 N N N N N 584 -1 5 -0.17 243969121 418061 195.33 581 598 578 760 410 585 583.57 1.29 0 -39751 592 588 585 581 578 587 580 567 175 500 390 1 1 113391457 662 11.68 0.70 12 0.37 50.00 831.00 1016 20240524 -42.52 509 20241209 14.73 641 -8.89 20250113 570 2.46 20250204 1118 -47.76 20240524 509 14.73 20241209 1.43 N 043910 500 566 억 1461760 N N 0 N 00 N
7 20250228 110524 57 100.00 KOSDAQ 비금속 N N N N N 582 -3 5 -0.51 214807976 368255 172.06 581 598 578 760 410 585 583.31 1.29 0 -35912 592 588 585 581 578 587 580 567 175 500 390 1 1 113391457 660 11.64 0.70 12 0.32 50.00 831.00 1016 20240524 -42.72 509 20241209 14.34 641 -9.20 20250113 570 2.11 20250204 1118 -47.94 20240524 509 14.34 20241209 1.43 N 043910 500 566 억 1461760 N N 0 N 00 N
8 20250228 100523 57 100.00 KOSDAQ 비금속 N N N N N 588 3 2 0.51 163036191 280284 130.95 581 588 578 760 410 585 581.68 1.29 0 -12675 592 588 585 581 578 587 580 567 175 500 390 1 1 113391457 667 11.76 0.71 12 0.25 50.00 831.00 1016 20240524 -42.13 509 20241209 15.52 641 -8.27 20250113 570 3.16 20250204 1118 -47.41 20240524 509 15.52 20241209 1.43 N 043910 500 566 억 1461760 N N 0 N 00 N
9 20250228 090526 57 100.00 KOSDAQ 비금속 N N N N N 586 1 2 0.17 37572066 64681 30.22 581 587 579 760 410 585 580.88 1.29 0 -9405 592 588 585 581 578 587 580 567 175 500 390 1 1 113391457 664 11.72 0.71 12 0.06 50.00 831.00 1016 20240524 -42.32 509 20241209 15.13 641 -8.58 20250113 570 2.81 20250204 1118 -47.58 20240524 509 15.13 20241209 1.43 N 043910 500 566 억 1461760 N N 0 N 00 N
10 20250227 160521 57 100.00 KOSDAQ 비금속 N N N N N 585 1 2 0.17 125105550 213958 95.81 586 589 582 759 409 584 584.72 1.32 0 -32708 594 589 586 581 578 591 583 567 175 500 390 1 1 113391457 663 11.70 0.70 12 0.19 50.00 831.00 1016 20240524 -42.42 509 20241209 14.93 641 -8.74 20250113 570 2.63 20250204 1118 -47.67 20240524 509 14.93 20241209 1.44 N 043910 500 566 억 1494468 N N 0 N 00 N
11 20250227 150519 57 100.00 KOSDAQ 비금속 N N N N N 586 2 2 0.34 123894201 211886 94.88 586 589 582 759 409 584 584.72 1.32 0 -32822 594 589 586 581 578 591 583 567 175 500 390 1 1 113391457 664 11.72 0.71 12 0.19 50.00 831.00 1016 20240524 -42.32 509 20241209 15.13 641 -8.58 20250113 570 2.81 20250204 1118 -47.58 20240524 509 15.13 20241209 1.44 N 043910 500 566 억 1494468 N N 0 N 00 N
12 20250227 140521 57 100.00 KOSDAQ 비금속 N N N N N 587 3 2 0.51 108563773 185615 83.12 586 589 582 759 409 584 584.89 1.32 0 -34279 594 589 586 581 578 591 583 567 175 500 390 1 1 113391457 666 11.74 0.71 12 0.16 50.00 831.00 1016 20240524 -42.22 509 20241209 15.32 641 -8.42 20250113 570 2.98 20250204 1118 -47.50 20240524 509 15.32 20241209 1.44 N 043910 500 566 억 1494468 N N 0 N 00 N