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
051780/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
20250228,160549,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,672,-42,5,-5.88,74754452,110733,263.41,713,714,660,928,500,714,675.10,0.43,0,-10893,756,734,723,701,690,729,696,68,214,500,420,1,1,13642245,92,-1.24,0.22,12,0.81,-541.00,3030.00,3383,20240509,-80.14,660,20250228,1.82,1126,-40.32,20250116,660,1.82,20250228,1300,-48.31,20250116,104,546.15,20241115,0.00,N,051780,500,68 억,,58043,N,N,0,N,00,N
20250228,150552,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,673,-41,5,-5.74,69726511,103250,245.61,713,714,660,928,500,714,675.32,0.43,0,-10444,756,734,723,701,690,729,696,68,214,500,420,1,1,13642245,92,-1.24,0.22,12,0.76,-541.00,3030.00,3383,20240509,-80.11,660,20250228,1.97,1126,-40.23,20250116,660,1.97,20250228,1300,-48.23,20250116,104,547.12,20241115,0.00,N,051780,500,68 억,,58043,N,N,0,N,00,N
20250228,140553,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,672,-42,5,-5.88,68696535,101719,241.97,713,714,660,928,500,714,675.36,0.43,0,-9246,756,734,723,701,690,729,696,68,214,500,420,1,1,13642245,92,-1.24,0.22,12,0.75,-541.00,3030.00,3383,20240509,-80.14,660,20250228,1.82,1126,-40.32,20250116,660,1.82,20250228,1300,-48.31,20250116,104,546.15,20241115,0.00,N,051780,500,68 억,,58043,N,N,0,N,00,N
20250228,130551,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,678,-36,5,-5.04,59814262,88500,210.52,713,714,660,928,500,714,675.87,0.43,0,-2959,756,734,723,701,690,729,696,68,214,500,420,1,1,13642245,92,-1.25,0.22,12,0.65,-541.00,3030.00,3383,20240509,-79.96,660,20250228,2.73,1126,-39.79,20250116,660,2.73,20250228,1300,-47.85,20250116,104,551.92,20241115,0.00,N,051780,500,68 억,,58043,N,N,0,N,00,N
20250228,120548,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,667,-47,5,-6.58,56387082,83407,198.41,713,714,660,928,500,714,676.05,0.43,0,-543,756,734,723,701,690,729,696,68,214,500,420,1,1,13642245,91,-1.23,0.22,12,0.61,-541.00,3030.00,3383,20240509,-80.28,660,20250228,1.06,1126,-40.76,20250116,660,1.06,20250228,1300,-48.69,20250116,104,541.35,20241115,0.00,N,051780,500,68 억,,58043,N,N,0,N,00,N
20250228,110549,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,673,-41,5,-5.74,42287426,62199,147.96,713,714,661,928,500,714,679.87,0.43,0,2732,756,734,723,701,690,729,696,68,214,500,420,1,1,13642245,92,-1.24,0.22,12,0.46,-541.00,3030.00,3383,20240509,-80.11,661,20250228,1.82,1126,-40.23,20250116,661,1.82,20250228,1300,-48.23,20250116,104,547.12,20241115,0.00,N,051780,500,68 억,,58043,N,N,0,N,00,N
20250228,100548,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,682,-32,5,-4.48,33215312,48668,115.77,713,714,661,928,500,714,682.49,0.43,0,3385,756,734,723,701,690,729,696,68,214,500,420,1,1,13642245,93,-1.26,0.23,12,0.36,-541.00,3030.00,3383,20240509,-79.84,661,20250228,3.18,1126,-39.43,20250116,661,3.18,20250228,1300,-47.54,20250116,104,555.77,20241115,0.00,N,051780,500,68 억,,58043,N,N,0,N,00,N
20250228,090552,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,700,-14,5,-1.96,7037250,9981,23.74,713,714,690,928,500,714,705.06,0.43,0,-243,756,734,723,701,690,729,696,68,214,500,420,1,1,13642245,95,-1.29,0.23,12,0.07,-541.00,3030.00,3383,20240509,-79.31,690,20250228,1.45,1126,-37.83,20250116,690,1.45,20250228,1300,-46.15,20250116,104,573.08,20241115,0.00,N,051780,500,68 억,,58043,N,N,0,N,00,N
20250227,160546,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,714,-19,5,-2.59,30569858,42038,80.40,732,745,712,952,514,733,727.20,0.48,0,-8037,759,745,738,724,717,742,721,68,219,500,430,1,1,13642245,97,-1.32,0.24,12,0.31,-541.00,3030.00,3383,20240509,-78.89,712,20250227,0.28,1126,-36.59,20250116,712,0.28,20250227,1300,-45.08,20250116,104,586.54,20241115,0.00,N,051780,500,68 억,,65535,N,N,0,N,00,N
20250227,150544,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,715,-18,5,-2.46,28832567,39607,75.75,732,745,712,952,514,733,727.97,0.48,0,-5792,759,745,738,724,717,742,721,68,219,500,430,1,1,13642245,98,-1.32,0.24,12,0.29,-541.00,3030.00,3383,20240509,-78.86,712,20250227,0.42,1126,-36.50,20250116,712,0.42,20250227,1300,-45.00,20250116,104,587.50,20241115,0.00,N,051780,500,68 억,,65535,N,N,0,N,00,N
20250227,140546,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,713,-20,5,-2.73,27874778,38264,73.18,732,745,712,952,514,733,728.49,0.48,0,-5055,759,745,738,724,717,742,721,68,219,500,430,1,1,13642245,97,-1.32,0.24,12,0.28,-541.00,3030.00,3383,20240509,-78.92,712,20250227,0.14,1126,-36.68,20250116,712,0.14,20250227,1300,-45.15,20250116,104,585.58,20241115,0.00,N,051780,500,68 억,,65535,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 160549 57 100.00 KOSDAQ 유통 N N N N N 672 -42 5 -5.88 74754452 110733 263.41 713 714 660 928 500 714 675.10 0.43 0 -10893 756 734 723 701 690 729 696 68 214 500 420 1 1 13642245 92 -1.24 0.22 12 0.81 -541.00 3030.00 3383 20240509 -80.14 660 20250228 1.82 1126 -40.32 20250116 660 1.82 20250228 1300 -48.31 20250116 104 546.15 20241115 0.00 N 051780 500 68 억 58043 N N 0 N 00 N
3 20250228 150552 57 100.00 KOSDAQ 유통 N N N N N 673 -41 5 -5.74 69726511 103250 245.61 713 714 660 928 500 714 675.32 0.43 0 -10444 756 734 723 701 690 729 696 68 214 500 420 1 1 13642245 92 -1.24 0.22 12 0.76 -541.00 3030.00 3383 20240509 -80.11 660 20250228 1.97 1126 -40.23 20250116 660 1.97 20250228 1300 -48.23 20250116 104 547.12 20241115 0.00 N 051780 500 68 억 58043 N N 0 N 00 N
4 20250228 140553 57 100.00 KOSDAQ 유통 N N N N N 672 -42 5 -5.88 68696535 101719 241.97 713 714 660 928 500 714 675.36 0.43 0 -9246 756 734 723 701 690 729 696 68 214 500 420 1 1 13642245 92 -1.24 0.22 12 0.75 -541.00 3030.00 3383 20240509 -80.14 660 20250228 1.82 1126 -40.32 20250116 660 1.82 20250228 1300 -48.31 20250116 104 546.15 20241115 0.00 N 051780 500 68 억 58043 N N 0 N 00 N
5 20250228 130551 57 100.00 KOSDAQ 유통 N N N N N 678 -36 5 -5.04 59814262 88500 210.52 713 714 660 928 500 714 675.87 0.43 0 -2959 756 734 723 701 690 729 696 68 214 500 420 1 1 13642245 92 -1.25 0.22 12 0.65 -541.00 3030.00 3383 20240509 -79.96 660 20250228 2.73 1126 -39.79 20250116 660 2.73 20250228 1300 -47.85 20250116 104 551.92 20241115 0.00 N 051780 500 68 억 58043 N N 0 N 00 N
6 20250228 120548 57 100.00 KOSDAQ 유통 N N N N N 667 -47 5 -6.58 56387082 83407 198.41 713 714 660 928 500 714 676.05 0.43 0 -543 756 734 723 701 690 729 696 68 214 500 420 1 1 13642245 91 -1.23 0.22 12 0.61 -541.00 3030.00 3383 20240509 -80.28 660 20250228 1.06 1126 -40.76 20250116 660 1.06 20250228 1300 -48.69 20250116 104 541.35 20241115 0.00 N 051780 500 68 억 58043 N N 0 N 00 N
7 20250228 110549 57 100.00 KOSDAQ 유통 N N N N N 673 -41 5 -5.74 42287426 62199 147.96 713 714 661 928 500 714 679.87 0.43 0 2732 756 734 723 701 690 729 696 68 214 500 420 1 1 13642245 92 -1.24 0.22 12 0.46 -541.00 3030.00 3383 20240509 -80.11 661 20250228 1.82 1126 -40.23 20250116 661 1.82 20250228 1300 -48.23 20250116 104 547.12 20241115 0.00 N 051780 500 68 억 58043 N N 0 N 00 N
8 20250228 100548 57 100.00 KOSDAQ 유통 N N N N N 682 -32 5 -4.48 33215312 48668 115.77 713 714 661 928 500 714 682.49 0.43 0 3385 756 734 723 701 690 729 696 68 214 500 420 1 1 13642245 93 -1.26 0.23 12 0.36 -541.00 3030.00 3383 20240509 -79.84 661 20250228 3.18 1126 -39.43 20250116 661 3.18 20250228 1300 -47.54 20250116 104 555.77 20241115 0.00 N 051780 500 68 억 58043 N N 0 N 00 N
9 20250228 090552 57 100.00 KOSDAQ 유통 N N N N N 700 -14 5 -1.96 7037250 9981 23.74 713 714 690 928 500 714 705.06 0.43 0 -243 756 734 723 701 690 729 696 68 214 500 420 1 1 13642245 95 -1.29 0.23 12 0.07 -541.00 3030.00 3383 20240509 -79.31 690 20250228 1.45 1126 -37.83 20250116 690 1.45 20250228 1300 -46.15 20250116 104 573.08 20241115 0.00 N 051780 500 68 억 58043 N N 0 N 00 N
10 20250227 160546 57 100.00 KOSDAQ 유통 N N N N N 714 -19 5 -2.59 30569858 42038 80.40 732 745 712 952 514 733 727.20 0.48 0 -8037 759 745 738 724 717 742 721 68 219 500 430 1 1 13642245 97 -1.32 0.24 12 0.31 -541.00 3030.00 3383 20240509 -78.89 712 20250227 0.28 1126 -36.59 20250116 712 0.28 20250227 1300 -45.08 20250116 104 586.54 20241115 0.00 N 051780 500 68 억 65535 N N 0 N 00 N
11 20250227 150544 57 100.00 KOSDAQ 유통 N N N N N 715 -18 5 -2.46 28832567 39607 75.75 732 745 712 952 514 733 727.97 0.48 0 -5792 759 745 738 724 717 742 721 68 219 500 430 1 1 13642245 98 -1.32 0.24 12 0.29 -541.00 3030.00 3383 20240509 -78.86 712 20250227 0.42 1126 -36.50 20250116 712 0.42 20250227 1300 -45.00 20250116 104 587.50 20241115 0.00 N 051780 500 68 억 65535 N N 0 N 00 N
12 20250227 140546 57 100.00 KOSDAQ 유통 N N N N N 713 -20 5 -2.73 27874778 38264 73.18 732 745 712 952 514 733 728.49 0.48 0 -5055 759 745 738 724 717 742 721 68 219 500 430 1 1 13642245 97 -1.32 0.24 12 0.28 -541.00 3030.00 3383 20240509 -78.92 712 20250227 0.14 1126 -36.68 20250116 712 0.14 20250227 1300 -45.15 20250116 104 585.58 20241115 0.00 N 051780 500 68 억 65535 N N 0 N 00 N