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
045510/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
20250228,160529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,747,11,2,1.49,16385761,22177,96.84,736,752,733,956,516,736,738.86,0.18,0,-42,779,757,746,724,713,752,719,161,220,500,520,1,1,32209292,241,14.09,0.54,12,0.07,53.00,1380.00,1350,20240321,-44.67,685,20241210,9.05,1265,-40.95,20250116,722,3.46,20250103,1350,-44.67,20240321,685,9.05,20241210,0.00,N,045510,500,161 억,,56907,N,N,0,N,00,N
20250228,150532,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,746,10,2,1.36,15672378,21222,92.67,736,752,733,956,516,736,738.50,0.18,0,69,779,757,746,724,713,752,719,161,220,500,520,1,1,32209292,240,14.08,0.54,12,0.07,53.00,1380.00,1350,20240321,-44.74,685,20241210,8.91,1265,-41.03,20250116,722,3.32,20250103,1350,-44.74,20240321,685,8.91,20241210,0.00,N,045510,500,161 억,,56907,N,N,0,N,00,N
20250228,140533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,746,10,2,1.36,15561231,21073,92.02,736,752,733,956,516,736,738.44,0.18,0,79,779,757,746,724,713,752,719,161,220,500,520,1,1,32209292,240,14.08,0.54,12,0.07,53.00,1380.00,1350,20240321,-44.74,685,20241210,8.91,1265,-41.03,20250116,722,3.32,20250103,1350,-44.74,20240321,685,8.91,20241210,0.00,N,045510,500,161 억,,56907,N,N,0,N,00,N
20250228,130532,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,749,13,2,1.77,15502600,20994,91.68,736,752,733,956,516,736,738.43,0.18,0,78,779,757,746,724,713,752,719,161,220,500,520,1,1,32209292,241,14.13,0.54,12,0.07,53.00,1380.00,1350,20240321,-44.52,685,20241210,9.34,1265,-40.79,20250116,722,3.74,20250103,1350,-44.52,20240321,685,9.34,20241210,0.00,N,045510,500,161 억,,56907,N,N,0,N,00,N
20250228,120529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,741,5,2,0.68,12108014,16401,71.62,736,752,733,956,516,736,738.25,0.18,0,90,779,757,746,724,713,752,719,161,220,500,520,1,1,32209292,239,13.98,0.54,12,0.05,53.00,1380.00,1350,20240321,-45.11,685,20241210,8.18,1265,-41.42,20250116,722,2.63,20250103,1350,-45.11,20240321,685,8.18,20241210,0.00,N,045510,500,161 억,,56907,N,N,0,N,00,N
20250228,110529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,746,10,2,1.36,10577718,14331,62.58,736,752,733,956,516,736,738.10,0.18,0,104,779,757,746,724,713,752,719,161,220,500,520,1,1,32209292,240,14.08,0.54,12,0.04,53.00,1380.00,1350,20240321,-44.74,685,20241210,8.91,1265,-41.03,20250116,722,3.32,20250103,1350,-44.74,20240321,685,8.91,20241210,0.00,N,045510,500,161 억,,56907,N,N,0,N,00,N
20250228,100529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,750,14,2,1.90,9380872,12723,55.56,736,752,733,956,516,736,737.32,0.18,0,-53,779,757,746,724,713,752,719,161,220,500,520,1,1,32209292,242,14.15,0.54,12,0.04,53.00,1380.00,1350,20240321,-44.44,685,20241210,9.49,1265,-40.71,20250116,722,3.88,20250103,1350,-44.44,20240321,685,9.49,20241210,0.00,N,045510,500,161 억,,56907,N,N,0,N,00,N
20250228,090532,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,740,4,2,0.54,2214658,3008,13.14,736,740,736,956,516,736,736.26,0.18,0,-186,779,757,746,724,713,752,719,161,220,500,520,1,1,32209292,238,13.96,0.54,12,0.01,53.00,1380.00,1350,20240321,-45.19,685,20241210,8.03,1265,-41.50,20250116,722,2.49,20250103,1350,-45.19,20240321,685,8.03,20241210,0.00,N,045510,500,161 억,,56907,N,N,0,N,00,N
20250227,160526,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,736,-28,5,-3.66,17152564,22900,64.20,764,768,735,993,535,764,749.02,0.18,0,-1055,792,777,765,750,738,772,745,161,229,500,550,1,1,32209292,237,13.89,0.53,12,0.07,53.00,1380.00,1350,20240321,-45.48,685,20241210,7.45,1265,-41.82,20250116,722,1.94,20250103,1350,-45.48,20240321,685,7.45,20241210,0.00,N,045510,500,161 억,,57962,N,N,0,N,00,N
20250227,150524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,748,-16,5,-2.09,12300368,16355,45.85,764,768,747,993,535,764,752.09,0.18,0,791,792,777,765,750,738,772,745,161,229,500,550,1,1,32209292,241,14.11,0.54,12,0.05,53.00,1380.00,1350,20240321,-44.59,685,20241210,9.20,1265,-40.87,20250116,722,3.60,20250103,1350,-44.59,20240321,685,9.20,20241210,0.00,N,045510,500,161 억,,57962,N,N,0,N,00,N
20250227,140526,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,748,-16,5,-2.09,8544341,11334,31.78,764,768,747,993,535,764,753.87,0.18,0,803,792,777,765,750,738,772,745,161,229,500,550,1,1,32209292,241,14.11,0.54,12,0.04,53.00,1380.00,1350,20240321,-44.59,685,20241210,9.20,1265,-40.87,20250116,722,3.60,20250103,1350,-44.59,20240321,685,9.20,20241210,0.00,N,045510,500,161 억,,57962,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 160529 57 100.00 KOSDAQ 유통 N N N N N 747 11 2 1.49 16385761 22177 96.84 736 752 733 956 516 736 738.86 0.18 0 -42 779 757 746 724 713 752 719 161 220 500 520 1 1 32209292 241 14.09 0.54 12 0.07 53.00 1380.00 1350 20240321 -44.67 685 20241210 9.05 1265 -40.95 20250116 722 3.46 20250103 1350 -44.67 20240321 685 9.05 20241210 0.00 N 045510 500 161 억 56907 N N 0 N 00 N
3 20250228 150532 57 100.00 KOSDAQ 유통 N N N N N 746 10 2 1.36 15672378 21222 92.67 736 752 733 956 516 736 738.50 0.18 0 69 779 757 746 724 713 752 719 161 220 500 520 1 1 32209292 240 14.08 0.54 12 0.07 53.00 1380.00 1350 20240321 -44.74 685 20241210 8.91 1265 -41.03 20250116 722 3.32 20250103 1350 -44.74 20240321 685 8.91 20241210 0.00 N 045510 500 161 억 56907 N N 0 N 00 N
4 20250228 140533 57 100.00 KOSDAQ 유통 N N N N N 746 10 2 1.36 15561231 21073 92.02 736 752 733 956 516 736 738.44 0.18 0 79 779 757 746 724 713 752 719 161 220 500 520 1 1 32209292 240 14.08 0.54 12 0.07 53.00 1380.00 1350 20240321 -44.74 685 20241210 8.91 1265 -41.03 20250116 722 3.32 20250103 1350 -44.74 20240321 685 8.91 20241210 0.00 N 045510 500 161 억 56907 N N 0 N 00 N
5 20250228 130532 57 100.00 KOSDAQ 유통 N N N N N 749 13 2 1.77 15502600 20994 91.68 736 752 733 956 516 736 738.43 0.18 0 78 779 757 746 724 713 752 719 161 220 500 520 1 1 32209292 241 14.13 0.54 12 0.07 53.00 1380.00 1350 20240321 -44.52 685 20241210 9.34 1265 -40.79 20250116 722 3.74 20250103 1350 -44.52 20240321 685 9.34 20241210 0.00 N 045510 500 161 억 56907 N N 0 N 00 N
6 20250228 120529 57 100.00 KOSDAQ 유통 N N N N N 741 5 2 0.68 12108014 16401 71.62 736 752 733 956 516 736 738.25 0.18 0 90 779 757 746 724 713 752 719 161 220 500 520 1 1 32209292 239 13.98 0.54 12 0.05 53.00 1380.00 1350 20240321 -45.11 685 20241210 8.18 1265 -41.42 20250116 722 2.63 20250103 1350 -45.11 20240321 685 8.18 20241210 0.00 N 045510 500 161 억 56907 N N 0 N 00 N
7 20250228 110529 57 100.00 KOSDAQ 유통 N N N N N 746 10 2 1.36 10577718 14331 62.58 736 752 733 956 516 736 738.10 0.18 0 104 779 757 746 724 713 752 719 161 220 500 520 1 1 32209292 240 14.08 0.54 12 0.04 53.00 1380.00 1350 20240321 -44.74 685 20241210 8.91 1265 -41.03 20250116 722 3.32 20250103 1350 -44.74 20240321 685 8.91 20241210 0.00 N 045510 500 161 억 56907 N N 0 N 00 N
8 20250228 100529 57 100.00 KOSDAQ 유통 N N N N N 750 14 2 1.90 9380872 12723 55.56 736 752 733 956 516 736 737.32 0.18 0 -53 779 757 746 724 713 752 719 161 220 500 520 1 1 32209292 242 14.15 0.54 12 0.04 53.00 1380.00 1350 20240321 -44.44 685 20241210 9.49 1265 -40.71 20250116 722 3.88 20250103 1350 -44.44 20240321 685 9.49 20241210 0.00 N 045510 500 161 억 56907 N N 0 N 00 N
9 20250228 090532 57 100.00 KOSDAQ 유통 N N N N N 740 4 2 0.54 2214658 3008 13.14 736 740 736 956 516 736 736.26 0.18 0 -186 779 757 746 724 713 752 719 161 220 500 520 1 1 32209292 238 13.96 0.54 12 0.01 53.00 1380.00 1350 20240321 -45.19 685 20241210 8.03 1265 -41.50 20250116 722 2.49 20250103 1350 -45.19 20240321 685 8.03 20241210 0.00 N 045510 500 161 억 56907 N N 0 N 00 N
10 20250227 160526 57 100.00 KOSDAQ 유통 N N N N N 736 -28 5 -3.66 17152564 22900 64.20 764 768 735 993 535 764 749.02 0.18 0 -1055 792 777 765 750 738 772 745 161 229 500 550 1 1 32209292 237 13.89 0.53 12 0.07 53.00 1380.00 1350 20240321 -45.48 685 20241210 7.45 1265 -41.82 20250116 722 1.94 20250103 1350 -45.48 20240321 685 7.45 20241210 0.00 N 045510 500 161 억 57962 N N 0 N 00 N
11 20250227 150524 57 100.00 KOSDAQ 유통 N N N N N 748 -16 5 -2.09 12300368 16355 45.85 764 768 747 993 535 764 752.09 0.18 0 791 792 777 765 750 738 772 745 161 229 500 550 1 1 32209292 241 14.11 0.54 12 0.05 53.00 1380.00 1350 20240321 -44.59 685 20241210 9.20 1265 -40.87 20250116 722 3.60 20250103 1350 -44.59 20240321 685 9.20 20241210 0.00 N 045510 500 161 억 57962 N N 0 N 00 N
12 20250227 140526 57 100.00 KOSDAQ 유통 N N N N N 748 -16 5 -2.09 8544341 11334 31.78 764 768 747 993 535 764 753.87 0.18 0 803 792 777 765 750 738 772 745 161 229 500 550 1 1 32209292 241 14.11 0.54 12 0.04 53.00 1380.00 1350 20240321 -44.59 685 20241210 9.20 1265 -40.87 20250116 722 3.60 20250103 1350 -44.59 20240321 685 9.20 20241210 0.00 N 045510 500 161 억 57962 N N 0 N 00 N