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
051380/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
20250228,160547,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2850,40,2,1.42,197341210,69263,47.73,2790,2910,2760,3650,1970,2810,2849.16,4.13,0,-6435,3050,2930,2865,2745,2680,2897,2712,77,840,500,1960,5,1,15340072,437,57.00,1.02,12,0.45,50.00,2806.00,4390,20240403,-35.08,2130,20240909,33.80,3200,-10.94,20250107,2465,15.62,20250203,4390,-35.08,20240403,2130,33.80,20240909,1.65,N,051380,500,76 억,,633665,N,N,0,N,00,N
20250228,150550,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2825,15,2,0.53,192276690,67474,46.49,2790,2910,2760,3650,1970,2810,2849.64,4.13,0,-6777,3050,2930,2865,2745,2680,2897,2712,77,840,500,1960,5,1,15340072,433,56.50,1.01,12,0.44,50.00,2806.00,4390,20240403,-35.65,2130,20240909,32.63,3200,-11.72,20250107,2465,14.60,20250203,4390,-35.65,20240403,2130,32.63,20240909,1.65,N,051380,500,76 억,,633665,N,N,0,N,00,N
20250228,140551,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2845,35,2,1.25,169061605,59275,40.84,2790,2910,2760,3650,1970,2810,2852.16,4.13,0,-5628,3050,2930,2865,2745,2680,2897,2712,77,840,500,1960,5,1,15340072,436,56.90,1.01,12,0.39,50.00,2806.00,4390,20240403,-35.19,2130,20240909,33.57,3200,-11.09,20250107,2465,15.42,20250203,4390,-35.19,20240403,2130,33.57,20240909,1.65,N,051380,500,76 억,,633665,N,N,0,N,00,N
20250228,130549,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2850,40,2,1.42,161653755,56675,39.05,2790,2910,2760,3650,1970,2810,2852.29,4.13,0,-7104,3050,2930,2865,2745,2680,2897,2712,77,840,500,1960,5,1,15340072,437,57.00,1.02,12,0.37,50.00,2806.00,4390,20240403,-35.08,2130,20240909,33.80,3200,-10.94,20250107,2465,15.62,20250203,4390,-35.08,20240403,2130,33.80,20240909,1.65,N,051380,500,76 억,,633665,N,N,0,N,00,N
20250228,120546,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2865,55,2,1.96,149656040,52452,36.14,2790,2910,2760,3650,1970,2810,2853.20,4.13,0,-8181,3050,2930,2865,2745,2680,2897,2712,77,840,500,1960,5,1,15340072,439,57.30,1.02,12,0.34,50.00,2806.00,4390,20240403,-34.74,2130,20240909,34.51,3200,-10.47,20250107,2465,16.23,20250203,4390,-34.74,20240403,2130,34.51,20240909,1.65,N,051380,500,76 억,,633665,N,N,0,N,00,N
20250228,110547,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2855,45,2,1.60,123877095,43429,29.92,2790,2910,2760,3650,1970,2810,2852.40,4.13,0,-9228,3050,2930,2865,2745,2680,2897,2712,77,840,500,1960,5,1,15340072,438,57.10,1.02,12,0.28,50.00,2806.00,4390,20240403,-34.97,2130,20240909,34.04,3200,-10.78,20250107,2465,15.82,20250203,4390,-34.97,20240403,2130,34.04,20240909,1.65,N,051380,500,76 억,,633665,N,N,0,N,00,N
20250228,100546,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2840,30,2,1.07,80173590,28219,19.44,2790,2885,2760,3650,1970,2810,2841.12,4.13,0,-8324,3050,2930,2865,2745,2680,2897,2712,77,840,500,1960,5,1,15340072,436,56.80,1.01,12,0.18,50.00,2806.00,4390,20240403,-35.31,2130,20240909,33.33,3200,-11.25,20250107,2465,15.21,20250203,4390,-35.31,20240403,2130,33.33,20240909,1.65,N,051380,500,76 억,,633665,N,N,0,N,00,N
20250228,090550,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2790,-20,5,-0.71,8892925,3200,2.20,2790,2790,2760,3650,1970,2810,2779.04,4.13,0,-1054,3050,2930,2865,2745,2680,2897,2712,77,840,500,1960,5,1,15340072,428,55.80,0.99,12,0.02,50.00,2806.00,4390,20240403,-36.45,2130,20240909,30.99,3200,-12.81,20250107,2465,13.18,20250203,4390,-36.45,20240403,2130,30.99,20240909,1.65,N,051380,500,76 억,,633665,N,N,0,N,00,N
20250227,160544,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2810,-175,5,-5.86,406647565,141928,248.05,2985,2985,2800,3880,2090,2985,2866.09,4.00,0,20572,3071,3027,2981,2937,2891,3005,2915,77,895,500,2080,5,1,15340072,431,56.20,1.00,12,0.93,50.00,2806.00,4390,20240403,-35.99,2130,20240909,31.92,3200,-12.19,20250107,2465,14.00,20250203,4390,-35.99,20240403,2130,31.92,20240909,1.66,N,051380,500,76 억,,613629,N,N,0,N,00,N
20250227,150542,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2840,-145,5,-4.86,380894755,132795,232.09,2985,2985,2800,3880,2090,2985,2868.29,4.00,0,19737,3071,3027,2981,2937,2891,3005,2915,77,895,500,2080,5,1,15340072,436,56.80,1.01,12,0.87,50.00,2806.00,4390,20240403,-35.31,2130,20240909,33.33,3200,-11.25,20250107,2465,15.21,20250203,4390,-35.31,20240403,2130,33.33,20240909,1.66,N,051380,500,76 억,,613629,N,N,0,N,00,N
20250227,140544,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2810,-175,5,-5.86,333685990,116132,202.96,2985,2985,2800,3880,2090,2985,2873.33,4.00,0,22294,3071,3027,2981,2937,2891,3005,2915,77,895,500,2080,5,1,15340072,431,56.20,1.00,12,0.76,50.00,2806.00,4390,20240403,-35.99,2130,20240909,31.92,3200,-12.19,20250107,2465,14.00,20250203,4390,-35.99,20240403,2130,31.92,20240909,1.66,N,051380,500,76 억,,613629,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 160547 57 100.00 KOSDAQ 유통 N N N N N 2850 40 2 1.42 197341210 69263 47.73 2790 2910 2760 3650 1970 2810 2849.16 4.13 0 -6435 3050 2930 2865 2745 2680 2897 2712 77 840 500 1960 5 1 15340072 437 57.00 1.02 12 0.45 50.00 2806.00 4390 20240403 -35.08 2130 20240909 33.80 3200 -10.94 20250107 2465 15.62 20250203 4390 -35.08 20240403 2130 33.80 20240909 1.65 N 051380 500 76 억 633665 N N 0 N 00 N
3 20250228 150550 57 100.00 KOSDAQ 유통 N N N N N 2825 15 2 0.53 192276690 67474 46.49 2790 2910 2760 3650 1970 2810 2849.64 4.13 0 -6777 3050 2930 2865 2745 2680 2897 2712 77 840 500 1960 5 1 15340072 433 56.50 1.01 12 0.44 50.00 2806.00 4390 20240403 -35.65 2130 20240909 32.63 3200 -11.72 20250107 2465 14.60 20250203 4390 -35.65 20240403 2130 32.63 20240909 1.65 N 051380 500 76 억 633665 N N 0 N 00 N
4 20250228 140551 57 100.00 KOSDAQ 유통 N N N N N 2845 35 2 1.25 169061605 59275 40.84 2790 2910 2760 3650 1970 2810 2852.16 4.13 0 -5628 3050 2930 2865 2745 2680 2897 2712 77 840 500 1960 5 1 15340072 436 56.90 1.01 12 0.39 50.00 2806.00 4390 20240403 -35.19 2130 20240909 33.57 3200 -11.09 20250107 2465 15.42 20250203 4390 -35.19 20240403 2130 33.57 20240909 1.65 N 051380 500 76 억 633665 N N 0 N 00 N
5 20250228 130549 57 100.00 KOSDAQ 유통 N N N N N 2850 40 2 1.42 161653755 56675 39.05 2790 2910 2760 3650 1970 2810 2852.29 4.13 0 -7104 3050 2930 2865 2745 2680 2897 2712 77 840 500 1960 5 1 15340072 437 57.00 1.02 12 0.37 50.00 2806.00 4390 20240403 -35.08 2130 20240909 33.80 3200 -10.94 20250107 2465 15.62 20250203 4390 -35.08 20240403 2130 33.80 20240909 1.65 N 051380 500 76 억 633665 N N 0 N 00 N
6 20250228 120546 57 100.00 KOSDAQ 유통 N N N N N 2865 55 2 1.96 149656040 52452 36.14 2790 2910 2760 3650 1970 2810 2853.20 4.13 0 -8181 3050 2930 2865 2745 2680 2897 2712 77 840 500 1960 5 1 15340072 439 57.30 1.02 12 0.34 50.00 2806.00 4390 20240403 -34.74 2130 20240909 34.51 3200 -10.47 20250107 2465 16.23 20250203 4390 -34.74 20240403 2130 34.51 20240909 1.65 N 051380 500 76 억 633665 N N 0 N 00 N
7 20250228 110547 57 100.00 KOSDAQ 유통 N N N N N 2855 45 2 1.60 123877095 43429 29.92 2790 2910 2760 3650 1970 2810 2852.40 4.13 0 -9228 3050 2930 2865 2745 2680 2897 2712 77 840 500 1960 5 1 15340072 438 57.10 1.02 12 0.28 50.00 2806.00 4390 20240403 -34.97 2130 20240909 34.04 3200 -10.78 20250107 2465 15.82 20250203 4390 -34.97 20240403 2130 34.04 20240909 1.65 N 051380 500 76 억 633665 N N 0 N 00 N
8 20250228 100546 57 100.00 KOSDAQ 유통 N N N N N 2840 30 2 1.07 80173590 28219 19.44 2790 2885 2760 3650 1970 2810 2841.12 4.13 0 -8324 3050 2930 2865 2745 2680 2897 2712 77 840 500 1960 5 1 15340072 436 56.80 1.01 12 0.18 50.00 2806.00 4390 20240403 -35.31 2130 20240909 33.33 3200 -11.25 20250107 2465 15.21 20250203 4390 -35.31 20240403 2130 33.33 20240909 1.65 N 051380 500 76 억 633665 N N 0 N 00 N
9 20250228 090550 57 100.00 KOSDAQ 유통 N N N N N 2790 -20 5 -0.71 8892925 3200 2.20 2790 2790 2760 3650 1970 2810 2779.04 4.13 0 -1054 3050 2930 2865 2745 2680 2897 2712 77 840 500 1960 5 1 15340072 428 55.80 0.99 12 0.02 50.00 2806.00 4390 20240403 -36.45 2130 20240909 30.99 3200 -12.81 20250107 2465 13.18 20250203 4390 -36.45 20240403 2130 30.99 20240909 1.65 N 051380 500 76 억 633665 N N 0 N 00 N
10 20250227 160544 57 100.00 KOSDAQ 유통 N N N N N 2810 -175 5 -5.86 406647565 141928 248.05 2985 2985 2800 3880 2090 2985 2866.09 4.00 0 20572 3071 3027 2981 2937 2891 3005 2915 77 895 500 2080 5 1 15340072 431 56.20 1.00 12 0.93 50.00 2806.00 4390 20240403 -35.99 2130 20240909 31.92 3200 -12.19 20250107 2465 14.00 20250203 4390 -35.99 20240403 2130 31.92 20240909 1.66 N 051380 500 76 억 613629 N N 0 N 00 N
11 20250227 150542 57 100.00 KOSDAQ 유통 N N N N N 2840 -145 5 -4.86 380894755 132795 232.09 2985 2985 2800 3880 2090 2985 2868.29 4.00 0 19737 3071 3027 2981 2937 2891 3005 2915 77 895 500 2080 5 1 15340072 436 56.80 1.01 12 0.87 50.00 2806.00 4390 20240403 -35.31 2130 20240909 33.33 3200 -11.25 20250107 2465 15.21 20250203 4390 -35.31 20240403 2130 33.33 20240909 1.66 N 051380 500 76 억 613629 N N 0 N 00 N
12 20250227 140544 57 100.00 KOSDAQ 유통 N N N N N 2810 -175 5 -5.86 333685990 116132 202.96 2985 2985 2800 3880 2090 2985 2873.33 4.00 0 22294 3071 3027 2981 2937 2891 3005 2915 77 895 500 2080 5 1 15340072 431 56.20 1.00 12 0.76 50.00 2806.00 4390 20240403 -35.99 2130 20240909 31.92 3200 -12.19 20250107 2465 14.00 20250203 4390 -35.99 20240403 2130 31.92 20240909 1.66 N 051380 500 76 억 613629 N N 0 N 00 N