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
044960/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
20250228,160527,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4470,-95,5,-2.08,285853535,63722,175.93,4530,4565,4450,5930,3200,4565,4485.52,0.00,0,-18178,4668,4616,4588,4536,4508,4602,4522,63,1365,500,3370,5,1,12641883,565,19.02,1.19,12,0.50,235.00,3753.00,6020,20240617,-25.75,4265,20241209,4.81,5140,-13.04,20250107,4445,0.56,20250203,6020,-25.75,20240617,4265,4.81,20241209,2.77,N,044960,500,63 억,,0,N,N,0,N,00,N
20250228,150530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4460,-105,5,-2.30,269381420,60029,165.73,4530,4565,4450,5930,3200,4565,4487.08,0.00,0,-16393,4668,4616,4588,4536,4508,4602,4522,63,1365,500,3370,5,1,12641883,564,18.98,1.19,12,0.47,235.00,3753.00,6020,20240617,-25.91,4265,20241209,4.57,5140,-13.23,20250107,4445,0.34,20250203,6020,-25.91,20240617,4265,4.57,20241209,2.77,N,044960,500,63 억,,0,N,N,0,N,00,N
20250228,140531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4475,-90,5,-1.97,233151925,51900,143.29,4530,4565,4450,5930,3200,4565,4491.85,0.00,0,-13865,4668,4616,4588,4536,4508,4602,4522,63,1365,500,3370,5,1,12641883,566,19.04,1.19,12,0.41,235.00,3753.00,6020,20240617,-25.66,4265,20241209,4.92,5140,-12.94,20250107,4445,0.67,20250203,6020,-25.66,20240617,4265,4.92,20241209,2.77,N,044960,500,63 억,,0,N,N,0,N,00,N
20250228,130530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4485,-80,5,-1.75,203863845,45359,125.23,4530,4565,4450,5930,3200,4565,4493.92,0.00,0,-12252,4668,4616,4588,4536,4508,4602,4522,63,1365,500,3370,5,1,12641883,567,19.09,1.20,12,0.36,235.00,3753.00,6020,20240617,-25.50,4265,20241209,5.16,5140,-12.74,20250107,4445,0.90,20250203,6020,-25.50,20240617,4265,5.16,20241209,2.77,N,044960,500,63 억,,0,N,N,0,N,00,N
20250228,120526,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4490,-75,5,-1.64,185102580,41186,113.71,4530,4565,4450,5930,3200,4565,4493.72,0.00,0,-9869,4668,4616,4588,4536,4508,4602,4522,63,1365,500,3370,5,1,12641883,568,19.11,1.20,12,0.33,235.00,3753.00,6020,20240617,-25.42,4265,20241209,5.28,5140,-12.65,20250107,4445,1.01,20250203,6020,-25.42,20240617,4265,5.28,20241209,2.77,N,044960,500,63 억,,0,N,N,0,N,00,N
20250228,110527,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4470,-95,5,-2.08,117327610,26049,71.92,4530,4565,4465,5930,3200,4565,4503.30,0.00,0,-8007,4668,4616,4588,4536,4508,4602,4522,63,1365,500,3370,5,1,12641883,565,19.02,1.19,12,0.21,235.00,3753.00,6020,20240617,-25.75,4265,20241209,4.81,5140,-13.04,20250107,4445,0.56,20250203,6020,-25.75,20240617,4265,4.81,20241209,2.77,N,044960,500,63 억,,0,N,N,0,N,00,N
20250228,100526,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4515,-50,5,-1.10,34050655,7516,20.75,4530,4565,4510,5930,3200,4565,4528.78,0.00,0,-4295,4668,4616,4588,4536,4508,4602,4522,63,1365,500,3370,5,1,12641883,571,19.21,1.20,12,0.06,235.00,3753.00,6020,20240617,-25.00,4265,20241209,5.86,5140,-12.16,20250107,4445,1.57,20250203,6020,-25.00,20240617,4265,5.86,20241209,2.77,N,044960,500,63 억,,0,N,N,0,N,00,N
20250228,090529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4555,-10,5,-0.22,6028875,1328,3.67,4530,4555,4530,5930,3200,4565,4531.11,0.00,0,-140,4668,4616,4588,4536,4508,4602,4522,63,1365,500,3370,5,1,12641883,576,19.38,1.21,12,0.01,235.00,3753.00,6020,20240617,-24.34,4265,20241209,6.80,5140,-11.38,20250107,4445,2.47,20250203,6020,-24.34,20240617,4265,6.80,20241209,2.77,N,044960,500,63 억,,0,N,N,0,N,00,N
20250227,160524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4565,-90,5,-1.93,165033235,36000,86.51,4640,4640,4560,6050,3260,4655,4583.83,0.04,0,-9355,4711,4682,4631,4602,4551,4697,4617,63,1395,500,3440,5,1,12641883,577,19.43,1.22,12,0.28,235.00,3753.00,6020,20240617,-24.17,4265,20241209,7.03,5140,-11.19,20250107,4445,2.70,20250203,6020,-24.17,20240617,4265,7.03,20241209,2.79,N,044960,500,63 억,,4464,N,N,0,N,00,N
20250227,150522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4575,-80,5,-1.72,141744810,30916,74.29,4640,4640,4560,6050,3260,4655,4584.34,0.04,0,-6631,4711,4682,4631,4602,4551,4697,4617,63,1395,500,3440,5,1,12641883,578,19.47,1.22,12,0.24,235.00,3753.00,6020,20240617,-24.00,4265,20241209,7.27,5140,-10.99,20250107,4445,2.92,20250203,6020,-24.00,20240617,4265,7.27,20241209,2.79,N,044960,500,63 억,,4464,N,N,0,N,00,N
20250227,140524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4565,-90,5,-1.93,117657195,25645,61.62,4640,4640,4565,6050,3260,4655,4587.34,0.04,0,-5861,4711,4682,4631,4602,4551,4697,4617,63,1395,500,3440,5,1,12641883,577,19.43,1.22,12,0.20,235.00,3753.00,6020,20240617,-24.17,4265,20241209,7.03,5140,-11.19,20250107,4445,2.70,20250203,6020,-24.17,20240617,4265,7.03,20241209,2.79,N,044960,500,63 억,,4464,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 160527 57 100.00 KOSDAQ 유통 N N N N N 4470 -95 5 -2.08 285853535 63722 175.93 4530 4565 4450 5930 3200 4565 4485.52 0.00 0 -18178 4668 4616 4588 4536 4508 4602 4522 63 1365 500 3370 5 1 12641883 565 19.02 1.19 12 0.50 235.00 3753.00 6020 20240617 -25.75 4265 20241209 4.81 5140 -13.04 20250107 4445 0.56 20250203 6020 -25.75 20240617 4265 4.81 20241209 2.77 N 044960 500 63 억 0 N N 0 N 00 N
3 20250228 150530 57 100.00 KOSDAQ 유통 N N N N N 4460 -105 5 -2.30 269381420 60029 165.73 4530 4565 4450 5930 3200 4565 4487.08 0.00 0 -16393 4668 4616 4588 4536 4508 4602 4522 63 1365 500 3370 5 1 12641883 564 18.98 1.19 12 0.47 235.00 3753.00 6020 20240617 -25.91 4265 20241209 4.57 5140 -13.23 20250107 4445 0.34 20250203 6020 -25.91 20240617 4265 4.57 20241209 2.77 N 044960 500 63 억 0 N N 0 N 00 N
4 20250228 140531 57 100.00 KOSDAQ 유통 N N N N N 4475 -90 5 -1.97 233151925 51900 143.29 4530 4565 4450 5930 3200 4565 4491.85 0.00 0 -13865 4668 4616 4588 4536 4508 4602 4522 63 1365 500 3370 5 1 12641883 566 19.04 1.19 12 0.41 235.00 3753.00 6020 20240617 -25.66 4265 20241209 4.92 5140 -12.94 20250107 4445 0.67 20250203 6020 -25.66 20240617 4265 4.92 20241209 2.77 N 044960 500 63 억 0 N N 0 N 00 N
5 20250228 130530 57 100.00 KOSDAQ 유통 N N N N N 4485 -80 5 -1.75 203863845 45359 125.23 4530 4565 4450 5930 3200 4565 4493.92 0.00 0 -12252 4668 4616 4588 4536 4508 4602 4522 63 1365 500 3370 5 1 12641883 567 19.09 1.20 12 0.36 235.00 3753.00 6020 20240617 -25.50 4265 20241209 5.16 5140 -12.74 20250107 4445 0.90 20250203 6020 -25.50 20240617 4265 5.16 20241209 2.77 N 044960 500 63 억 0 N N 0 N 00 N
6 20250228 120526 57 100.00 KOSDAQ 유통 N N N N N 4490 -75 5 -1.64 185102580 41186 113.71 4530 4565 4450 5930 3200 4565 4493.72 0.00 0 -9869 4668 4616 4588 4536 4508 4602 4522 63 1365 500 3370 5 1 12641883 568 19.11 1.20 12 0.33 235.00 3753.00 6020 20240617 -25.42 4265 20241209 5.28 5140 -12.65 20250107 4445 1.01 20250203 6020 -25.42 20240617 4265 5.28 20241209 2.77 N 044960 500 63 억 0 N N 0 N 00 N
7 20250228 110527 57 100.00 KOSDAQ 유통 N N N N N 4470 -95 5 -2.08 117327610 26049 71.92 4530 4565 4465 5930 3200 4565 4503.30 0.00 0 -8007 4668 4616 4588 4536 4508 4602 4522 63 1365 500 3370 5 1 12641883 565 19.02 1.19 12 0.21 235.00 3753.00 6020 20240617 -25.75 4265 20241209 4.81 5140 -13.04 20250107 4445 0.56 20250203 6020 -25.75 20240617 4265 4.81 20241209 2.77 N 044960 500 63 억 0 N N 0 N 00 N
8 20250228 100526 57 100.00 KOSDAQ 유통 N N N N N 4515 -50 5 -1.10 34050655 7516 20.75 4530 4565 4510 5930 3200 4565 4528.78 0.00 0 -4295 4668 4616 4588 4536 4508 4602 4522 63 1365 500 3370 5 1 12641883 571 19.21 1.20 12 0.06 235.00 3753.00 6020 20240617 -25.00 4265 20241209 5.86 5140 -12.16 20250107 4445 1.57 20250203 6020 -25.00 20240617 4265 5.86 20241209 2.77 N 044960 500 63 억 0 N N 0 N 00 N
9 20250228 090529 57 100.00 KOSDAQ 유통 N N N N N 4555 -10 5 -0.22 6028875 1328 3.67 4530 4555 4530 5930 3200 4565 4531.11 0.00 0 -140 4668 4616 4588 4536 4508 4602 4522 63 1365 500 3370 5 1 12641883 576 19.38 1.21 12 0.01 235.00 3753.00 6020 20240617 -24.34 4265 20241209 6.80 5140 -11.38 20250107 4445 2.47 20250203 6020 -24.34 20240617 4265 6.80 20241209 2.77 N 044960 500 63 억 0 N N 0 N 00 N
10 20250227 160524 57 100.00 KOSDAQ 유통 N N N N N 4565 -90 5 -1.93 165033235 36000 86.51 4640 4640 4560 6050 3260 4655 4583.83 0.04 0 -9355 4711 4682 4631 4602 4551 4697 4617 63 1395 500 3440 5 1 12641883 577 19.43 1.22 12 0.28 235.00 3753.00 6020 20240617 -24.17 4265 20241209 7.03 5140 -11.19 20250107 4445 2.70 20250203 6020 -24.17 20240617 4265 7.03 20241209 2.79 N 044960 500 63 억 4464 N N 0 N 00 N
11 20250227 150522 57 100.00 KOSDAQ 유통 N N N N N 4575 -80 5 -1.72 141744810 30916 74.29 4640 4640 4560 6050 3260 4655 4584.34 0.04 0 -6631 4711 4682 4631 4602 4551 4697 4617 63 1395 500 3440 5 1 12641883 578 19.47 1.22 12 0.24 235.00 3753.00 6020 20240617 -24.00 4265 20241209 7.27 5140 -10.99 20250107 4445 2.92 20250203 6020 -24.00 20240617 4265 7.27 20241209 2.79 N 044960 500 63 억 4464 N N 0 N 00 N
12 20250227 140524 57 100.00 KOSDAQ 유통 N N N N N 4565 -90 5 -1.93 117657195 25645 61.62 4640 4640 4565 6050 3260 4655 4587.34 0.04 0 -5861 4711 4682 4631 4602 4551 4697 4617 63 1395 500 3440 5 1 12641883 577 19.43 1.22 12 0.20 235.00 3753.00 6020 20240617 -24.17 4265 20241209 7.03 5140 -11.19 20250107 4445 2.70 20250203 6020 -24.17 20240617 4265 7.03 20241209 2.79 N 044960 500 63 억 4464 N N 0 N 00 N