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
050120/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
20250228,160545,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2100,45,2,2.19,19892490,9584,166.77,2050,2105,2010,2670,1440,2055,2075.59,2.79,0,-241,2128,2091,2038,2001,1948,2110,2020,691,615,5000,1270,5,1,13564086,285,-1.02,0.34,12,0.07,-2060.00,6158.00,3270,20240220,-35.78,1407,20240805,49.25,2460,-14.63,20250207,1868,12.42,20250102,2900,-27.59,20240308,1407,49.25,20240805,0.01,N,050120,5000,690 억,,379040,N,N,0,N,00,N
20250228,150548,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2095,40,2,1.95,15020190,7262,126.36,2050,2100,2010,2670,1440,2055,2068.33,2.79,0,-171,2128,2091,2038,2001,1948,2110,2020,691,615,5000,1270,5,1,13564086,284,-1.02,0.34,12,0.05,-2060.00,6158.00,3270,20240220,-35.93,1407,20240805,48.90,2460,-14.84,20250207,1868,12.15,20250102,2900,-27.76,20240308,1407,48.90,20240805,0.01,N,050120,5000,690 억,,379040,N,N,0,N,00,N
20250228,140549,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2045,-10,5,-0.49,2442105,1201,20.90,2050,2055,2010,2670,1440,2055,2033.39,2.79,0,-106,2128,2091,2038,2001,1948,2110,2020,691,615,5000,1270,5,1,13564086,277,-0.99,0.33,12,0.01,-2060.00,6158.00,3270,20240220,-37.46,1407,20240805,45.34,2460,-16.87,20250207,1868,9.48,20250102,2900,-29.48,20240308,1407,45.34,20240805,0.01,N,050120,5000,690 억,,379040,N,N,0,N,00,N
20250228,130547,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2025,-30,5,-1.46,2174230,1070,18.62,2050,2055,2010,2670,1440,2055,2031.99,2.79,0,-106,2128,2091,2038,2001,1948,2110,2020,691,615,5000,1270,5,1,13564086,275,-0.98,0.33,12,0.01,-2060.00,6158.00,3270,20240220,-38.07,1407,20240805,43.92,2460,-17.68,20250207,1868,8.40,20250102,2900,-30.17,20240308,1407,43.92,20240805,0.01,N,050120,5000,690 억,,379040,N,N,0,N,00,N
20250228,120544,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2040,-15,5,-0.73,1974415,972,16.91,2050,2055,2010,2670,1440,2055,2031.29,2.79,0,-106,2128,2091,2038,2001,1948,2110,2020,691,615,5000,1270,5,1,13564086,277,-0.99,0.33,12,0.01,-2060.00,6158.00,3270,20240220,-37.61,1407,20240805,44.99,2460,-17.07,20250207,1868,9.21,20250102,2900,-29.66,20240308,1407,44.99,20240805,0.01,N,050120,5000,690 억,,379040,N,N,0,N,00,N
20250228,110544,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2030,-25,5,-1.22,1917285,944,16.43,2050,2055,2010,2670,1440,2055,2031.02,2.79,0,-106,2128,2091,2038,2001,1948,2110,2020,691,615,5000,1270,5,1,13564086,275,-0.99,0.33,12,0.01,-2060.00,6158.00,3270,20240220,-37.92,1407,20240805,44.28,2460,-17.48,20250207,1868,8.67,20250102,2900,-30.00,20240308,1407,44.28,20240805,0.01,N,050120,5000,690 억,,379040,N,N,0,N,00,N
20250228,100544,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2045,-10,5,-0.49,1800740,887,15.43,2050,2055,2010,2670,1440,2055,2030.15,2.79,0,-65,2128,2091,2038,2001,1948,2110,2020,691,615,5000,1270,5,1,13564086,277,-0.99,0.33,12,0.01,-2060.00,6158.00,3270,20240220,-37.46,1407,20240805,45.34,2460,-16.87,20250207,1868,9.48,20250102,2900,-29.48,20240308,1407,45.34,20240805,0.01,N,050120,5000,690 억,,379040,N,N,0,N,00,N
20250228,090547,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2035,-20,5,-0.97,412035,201,3.50,2050,2050,2035,2670,1440,2055,2049.93,2.79,0,-192,2128,2091,2038,2001,1948,2110,2020,691,615,5000,1270,5,1,13564086,276,-0.99,0.33,12,0.00,-2060.00,6158.00,3270,20240220,-37.77,1407,20240805,44.63,2460,-17.28,20250207,1868,8.94,20250102,2900,-29.83,20240308,1407,44.63,20240805,0.01,N,050120,5000,690 억,,379040,N,N,0,N,00,N
20250227,160541,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2055,0,3,0.00,11557935,5747,76.75,2050,2075,1985,2670,1440,2055,2011.12,2.79,0,6,2111,2082,2041,2012,1971,2097,2027,691,615,5000,1270,5,1,13564086,279,-1.00,0.33,12,0.04,-2060.00,6158.00,3270,20240220,-37.16,1407,20240805,46.06,2460,-16.46,20250207,1868,10.01,20250102,2900,-29.14,20240308,1407,46.06,20240805,0.01,N,050120,5000,690 억,,379019,N,N,0,N,00,N
20250227,150539,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2065,10,2,0.49,4308899,2129,28.43,2050,2075,1985,2670,1440,2055,2023.91,2.79,0,21,2111,2082,2041,2012,1971,2097,2027,691,615,5000,1270,5,1,13564086,280,-1.00,0.34,12,0.02,-2060.00,6158.00,3270,20240220,-36.85,1407,20240805,46.77,2460,-16.06,20250207,1868,10.55,20250102,2900,-28.79,20240308,1407,46.77,20240805,0.01,N,050120,5000,690 억,,379019,N,N,0,N,00,N
20250227,140541,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2065,10,2,0.49,4308899,2129,28.43,2050,2075,1985,2670,1440,2055,2023.91,2.79,0,21,2111,2082,2041,2012,1971,2097,2027,691,615,5000,1270,5,1,13564086,280,-1.00,0.34,12,0.02,-2060.00,6158.00,3270,20240220,-36.85,1407,20240805,46.77,2460,-16.06,20250207,1868,10.55,20250102,2900,-28.79,20240308,1407,46.77,20240805,0.01,N,050120,5000,690 억,,379019,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 160545 57 100.00 KOSDAQ 유통 N N N N N 2100 45 2 2.19 19892490 9584 166.77 2050 2105 2010 2670 1440 2055 2075.59 2.79 0 -241 2128 2091 2038 2001 1948 2110 2020 691 615 5000 1270 5 1 13564086 285 -1.02 0.34 12 0.07 -2060.00 6158.00 3270 20240220 -35.78 1407 20240805 49.25 2460 -14.63 20250207 1868 12.42 20250102 2900 -27.59 20240308 1407 49.25 20240805 0.01 N 050120 5000 690 억 379040 N N 0 N 00 N
3 20250228 150548 57 100.00 KOSDAQ 유통 N N N N N 2095 40 2 1.95 15020190 7262 126.36 2050 2100 2010 2670 1440 2055 2068.33 2.79 0 -171 2128 2091 2038 2001 1948 2110 2020 691 615 5000 1270 5 1 13564086 284 -1.02 0.34 12 0.05 -2060.00 6158.00 3270 20240220 -35.93 1407 20240805 48.90 2460 -14.84 20250207 1868 12.15 20250102 2900 -27.76 20240308 1407 48.90 20240805 0.01 N 050120 5000 690 억 379040 N N 0 N 00 N
4 20250228 140549 57 100.00 KOSDAQ 유통 N N N N N 2045 -10 5 -0.49 2442105 1201 20.90 2050 2055 2010 2670 1440 2055 2033.39 2.79 0 -106 2128 2091 2038 2001 1948 2110 2020 691 615 5000 1270 5 1 13564086 277 -0.99 0.33 12 0.01 -2060.00 6158.00 3270 20240220 -37.46 1407 20240805 45.34 2460 -16.87 20250207 1868 9.48 20250102 2900 -29.48 20240308 1407 45.34 20240805 0.01 N 050120 5000 690 억 379040 N N 0 N 00 N
5 20250228 130547 57 100.00 KOSDAQ 유통 N N N N N 2025 -30 5 -1.46 2174230 1070 18.62 2050 2055 2010 2670 1440 2055 2031.99 2.79 0 -106 2128 2091 2038 2001 1948 2110 2020 691 615 5000 1270 5 1 13564086 275 -0.98 0.33 12 0.01 -2060.00 6158.00 3270 20240220 -38.07 1407 20240805 43.92 2460 -17.68 20250207 1868 8.40 20250102 2900 -30.17 20240308 1407 43.92 20240805 0.01 N 050120 5000 690 억 379040 N N 0 N 00 N
6 20250228 120544 57 100.00 KOSDAQ 유통 N N N N N 2040 -15 5 -0.73 1974415 972 16.91 2050 2055 2010 2670 1440 2055 2031.29 2.79 0 -106 2128 2091 2038 2001 1948 2110 2020 691 615 5000 1270 5 1 13564086 277 -0.99 0.33 12 0.01 -2060.00 6158.00 3270 20240220 -37.61 1407 20240805 44.99 2460 -17.07 20250207 1868 9.21 20250102 2900 -29.66 20240308 1407 44.99 20240805 0.01 N 050120 5000 690 억 379040 N N 0 N 00 N
7 20250228 110544 57 100.00 KOSDAQ 유통 N N N N N 2030 -25 5 -1.22 1917285 944 16.43 2050 2055 2010 2670 1440 2055 2031.02 2.79 0 -106 2128 2091 2038 2001 1948 2110 2020 691 615 5000 1270 5 1 13564086 275 -0.99 0.33 12 0.01 -2060.00 6158.00 3270 20240220 -37.92 1407 20240805 44.28 2460 -17.48 20250207 1868 8.67 20250102 2900 -30.00 20240308 1407 44.28 20240805 0.01 N 050120 5000 690 억 379040 N N 0 N 00 N
8 20250228 100544 57 100.00 KOSDAQ 유통 N N N N N 2045 -10 5 -0.49 1800740 887 15.43 2050 2055 2010 2670 1440 2055 2030.15 2.79 0 -65 2128 2091 2038 2001 1948 2110 2020 691 615 5000 1270 5 1 13564086 277 -0.99 0.33 12 0.01 -2060.00 6158.00 3270 20240220 -37.46 1407 20240805 45.34 2460 -16.87 20250207 1868 9.48 20250102 2900 -29.48 20240308 1407 45.34 20240805 0.01 N 050120 5000 690 억 379040 N N 0 N 00 N
9 20250228 090547 57 100.00 KOSDAQ 유통 N N N N N 2035 -20 5 -0.97 412035 201 3.50 2050 2050 2035 2670 1440 2055 2049.93 2.79 0 -192 2128 2091 2038 2001 1948 2110 2020 691 615 5000 1270 5 1 13564086 276 -0.99 0.33 12 0.00 -2060.00 6158.00 3270 20240220 -37.77 1407 20240805 44.63 2460 -17.28 20250207 1868 8.94 20250102 2900 -29.83 20240308 1407 44.63 20240805 0.01 N 050120 5000 690 억 379040 N N 0 N 00 N
10 20250227 160541 57 100.00 KOSDAQ 유통 N N N N N 2055 0 3 0.00 11557935 5747 76.75 2050 2075 1985 2670 1440 2055 2011.12 2.79 0 6 2111 2082 2041 2012 1971 2097 2027 691 615 5000 1270 5 1 13564086 279 -1.00 0.33 12 0.04 -2060.00 6158.00 3270 20240220 -37.16 1407 20240805 46.06 2460 -16.46 20250207 1868 10.01 20250102 2900 -29.14 20240308 1407 46.06 20240805 0.01 N 050120 5000 690 억 379019 N N 0 N 00 N
11 20250227 150539 57 100.00 KOSDAQ 유통 N N N N N 2065 10 2 0.49 4308899 2129 28.43 2050 2075 1985 2670 1440 2055 2023.91 2.79 0 21 2111 2082 2041 2012 1971 2097 2027 691 615 5000 1270 5 1 13564086 280 -1.00 0.34 12 0.02 -2060.00 6158.00 3270 20240220 -36.85 1407 20240805 46.77 2460 -16.06 20250207 1868 10.55 20250102 2900 -28.79 20240308 1407 46.77 20240805 0.01 N 050120 5000 690 억 379019 N N 0 N 00 N
12 20250227 140541 57 100.00 KOSDAQ 유통 N N N N N 2065 10 2 0.49 4308899 2129 28.43 2050 2075 1985 2670 1440 2055 2023.91 2.79 0 21 2111 2082 2041 2012 1971 2097 2027 691 615 5000 1270 5 1 13564086 280 -1.00 0.34 12 0.02 -2060.00 6158.00 3270 20240220 -36.85 1407 20240805 46.77 2460 -16.06 20250207 1868 10.55 20250102 2900 -28.79 20240308 1407 46.77 20240805 0.01 N 050120 5000 690 억 379019 N N 0 N 00 N