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
052300/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
20250228,160551,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2515,-70,5,-2.71,42844520,16887,159.57,2610,2610,2500,3360,1810,2585,2537.45,0.08,0,-251,2638,2611,2588,2561,2538,2600,2550,843,775,5000,1860,5,1,16865143,424,-3.89,0.45,12,0.10,-646.00,5556.00,5290,20240229,-52.46,2315,20250210,8.64,3180,-20.91,20250203,2315,8.64,20250210,3180,-20.91,20250203,270,831.48,20241226,0.01,N,052300,5000,843 억,,13730,N,N,0,N,00,N
20250228,150554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2520,-65,5,-2.51,37694495,14835,140.18,2610,2610,2500,3360,1810,2585,2540.92,0.08,0,9,2638,2611,2588,2561,2538,2600,2550,843,775,5000,1860,5,1,16865143,425,-3.90,0.45,12,0.09,-646.00,5556.00,5290,20240229,-52.36,2315,20250210,8.86,3180,-20.75,20250203,2315,8.86,20250210,3180,-20.75,20250203,270,833.33,20241226,0.01,N,052300,5000,843 억,,13730,N,N,0,N,00,N
20250228,140555,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2525,-60,5,-2.32,30863735,12114,114.47,2610,2610,2510,3360,1810,2585,2547.77,0.08,0,-89,2638,2611,2588,2561,2538,2600,2550,843,775,5000,1860,5,1,16865143,426,-3.91,0.45,12,0.07,-646.00,5556.00,5290,20240229,-52.27,2315,20250210,9.07,3180,-20.60,20250203,2315,9.07,20250210,3180,-20.60,20250203,270,835.19,20241226,0.01,N,052300,5000,843 억,,13730,N,N,0,N,00,N
20250228,130553,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2535,-50,5,-1.93,28923220,11346,107.21,2610,2610,2510,3360,1810,2585,2549.20,0.08,0,-108,2638,2611,2588,2561,2538,2600,2550,843,775,5000,1860,5,1,16865143,428,-3.92,0.46,12,0.07,-646.00,5556.00,5290,20240229,-52.08,2315,20250210,9.50,3180,-20.28,20250203,2315,9.50,20250210,3180,-20.28,20250203,270,838.89,20241226,0.01,N,052300,5000,843 억,,13730,N,N,0,N,00,N
20250228,120550,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2540,-45,5,-1.74,20334425,7941,75.04,2610,2610,2540,3360,1810,2585,2560.69,0.08,0,-290,2638,2611,2588,2561,2538,2600,2550,843,775,5000,1860,5,1,16865143,428,-3.93,0.46,12,0.05,-646.00,5556.00,5290,20240229,-51.98,2315,20250210,9.72,3180,-20.13,20250203,2315,9.72,20250210,3180,-20.13,20250203,270,840.74,20241226,0.01,N,052300,5000,843 억,,13730,N,N,0,N,00,N
20250228,110551,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2570,-15,5,-0.58,7837485,3052,28.84,2610,2610,2560,3360,1810,2585,2567.98,0.08,0,-235,2638,2611,2588,2561,2538,2600,2550,843,775,5000,1860,5,1,16865143,433,-3.98,0.46,12,0.02,-646.00,5556.00,5290,20240229,-51.42,2315,20250210,11.02,3180,-19.18,20250203,2315,11.02,20250210,3180,-19.18,20250203,270,851.85,20241226,0.01,N,052300,5000,843 억,,13730,N,N,0,N,00,N
20250228,100550,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2570,-15,5,-0.58,4218830,1644,15.53,2610,2610,2560,3360,1810,2585,2566.20,0.08,0,-192,2638,2611,2588,2561,2538,2600,2550,843,775,5000,1860,5,1,16865143,433,-3.98,0.46,12,0.01,-646.00,5556.00,5290,20240229,-51.42,2315,20250210,11.02,3180,-19.18,20250203,2315,11.02,20250210,3180,-19.18,20250203,270,851.85,20241226,0.01,N,052300,5000,843 억,,13730,N,N,0,N,00,N
20250228,090554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2610,25,2,0.97,80810,31,0.29,2610,2610,2605,3360,1810,2585,2606.77,0.08,0,-10,2638,2611,2588,2561,2538,2600,2550,843,775,5000,1860,5,1,16865143,440,-4.04,0.47,12,0.00,-646.00,5556.00,5290,20240229,-50.66,2315,20250210,12.74,3180,-17.92,20250203,2315,12.74,20250210,3180,-17.92,20250203,270,866.67,20241226,0.01,N,052300,5000,843 억,,13730,N,N,0,N,00,N
20250227,160548,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2585,-30,5,-1.15,27351700,10583,38.71,2615,2615,2565,3395,1835,2615,2584.49,0.10,0,-2537,2725,2670,2615,2560,2505,2697,2587,843,780,5000,1880,5,1,16865143,436,-4.00,0.47,12,0.06,-646.00,5556.00,5290,20240229,-51.13,2315,20250210,11.66,3180,-18.71,20250203,2315,11.66,20250210,3180,-18.71,20250203,270,857.41,20241226,0.01,N,052300,5000,843 억,,16267,N,N,0,N,00,N
20250227,150546,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2580,-35,5,-1.34,26322870,10185,37.25,2615,2615,2565,3395,1835,2615,2584.47,0.10,0,-2537,2725,2670,2615,2560,2505,2697,2587,843,780,5000,1880,5,1,16865143,435,-3.99,0.46,12,0.06,-646.00,5556.00,5290,20240229,-51.23,2315,20250210,11.45,3180,-18.87,20250203,2315,11.45,20250210,3180,-18.87,20250203,270,855.56,20241226,0.01,N,052300,5000,843 억,,16267,N,N,0,N,00,N
20250227,140548,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2595,-20,5,-0.76,17071610,6605,24.16,2615,2615,2565,3395,1835,2615,2584.65,0.10,0,-1026,2725,2670,2615,2560,2505,2697,2587,843,780,5000,1880,5,1,16865143,438,-4.02,0.47,12,0.04,-646.00,5556.00,5290,20240229,-50.95,2315,20250210,12.10,3180,-18.40,20250203,2315,12.10,20250210,3180,-18.40,20250203,270,861.11,20241226,0.01,N,052300,5000,843 억,,16267,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 160551 57 100.00 KOSDAQ 유통 N N N N N 2515 -70 5 -2.71 42844520 16887 159.57 2610 2610 2500 3360 1810 2585 2537.45 0.08 0 -251 2638 2611 2588 2561 2538 2600 2550 843 775 5000 1860 5 1 16865143 424 -3.89 0.45 12 0.10 -646.00 5556.00 5290 20240229 -52.46 2315 20250210 8.64 3180 -20.91 20250203 2315 8.64 20250210 3180 -20.91 20250203 270 831.48 20241226 0.01 N 052300 5000 843 억 13730 N N 0 N 00 N
3 20250228 150554 57 100.00 KOSDAQ 유통 N N N N N 2520 -65 5 -2.51 37694495 14835 140.18 2610 2610 2500 3360 1810 2585 2540.92 0.08 0 9 2638 2611 2588 2561 2538 2600 2550 843 775 5000 1860 5 1 16865143 425 -3.90 0.45 12 0.09 -646.00 5556.00 5290 20240229 -52.36 2315 20250210 8.86 3180 -20.75 20250203 2315 8.86 20250210 3180 -20.75 20250203 270 833.33 20241226 0.01 N 052300 5000 843 억 13730 N N 0 N 00 N
4 20250228 140555 57 100.00 KOSDAQ 유통 N N N N N 2525 -60 5 -2.32 30863735 12114 114.47 2610 2610 2510 3360 1810 2585 2547.77 0.08 0 -89 2638 2611 2588 2561 2538 2600 2550 843 775 5000 1860 5 1 16865143 426 -3.91 0.45 12 0.07 -646.00 5556.00 5290 20240229 -52.27 2315 20250210 9.07 3180 -20.60 20250203 2315 9.07 20250210 3180 -20.60 20250203 270 835.19 20241226 0.01 N 052300 5000 843 억 13730 N N 0 N 00 N
5 20250228 130553 57 100.00 KOSDAQ 유통 N N N N N 2535 -50 5 -1.93 28923220 11346 107.21 2610 2610 2510 3360 1810 2585 2549.20 0.08 0 -108 2638 2611 2588 2561 2538 2600 2550 843 775 5000 1860 5 1 16865143 428 -3.92 0.46 12 0.07 -646.00 5556.00 5290 20240229 -52.08 2315 20250210 9.50 3180 -20.28 20250203 2315 9.50 20250210 3180 -20.28 20250203 270 838.89 20241226 0.01 N 052300 5000 843 억 13730 N N 0 N 00 N
6 20250228 120550 57 100.00 KOSDAQ 유통 N N N N N 2540 -45 5 -1.74 20334425 7941 75.04 2610 2610 2540 3360 1810 2585 2560.69 0.08 0 -290 2638 2611 2588 2561 2538 2600 2550 843 775 5000 1860 5 1 16865143 428 -3.93 0.46 12 0.05 -646.00 5556.00 5290 20240229 -51.98 2315 20250210 9.72 3180 -20.13 20250203 2315 9.72 20250210 3180 -20.13 20250203 270 840.74 20241226 0.01 N 052300 5000 843 억 13730 N N 0 N 00 N
7 20250228 110551 57 100.00 KOSDAQ 유통 N N N N N 2570 -15 5 -0.58 7837485 3052 28.84 2610 2610 2560 3360 1810 2585 2567.98 0.08 0 -235 2638 2611 2588 2561 2538 2600 2550 843 775 5000 1860 5 1 16865143 433 -3.98 0.46 12 0.02 -646.00 5556.00 5290 20240229 -51.42 2315 20250210 11.02 3180 -19.18 20250203 2315 11.02 20250210 3180 -19.18 20250203 270 851.85 20241226 0.01 N 052300 5000 843 억 13730 N N 0 N 00 N
8 20250228 100550 57 100.00 KOSDAQ 유통 N N N N N 2570 -15 5 -0.58 4218830 1644 15.53 2610 2610 2560 3360 1810 2585 2566.20 0.08 0 -192 2638 2611 2588 2561 2538 2600 2550 843 775 5000 1860 5 1 16865143 433 -3.98 0.46 12 0.01 -646.00 5556.00 5290 20240229 -51.42 2315 20250210 11.02 3180 -19.18 20250203 2315 11.02 20250210 3180 -19.18 20250203 270 851.85 20241226 0.01 N 052300 5000 843 억 13730 N N 0 N 00 N
9 20250228 090554 57 100.00 KOSDAQ 유통 N N N N N 2610 25 2 0.97 80810 31 0.29 2610 2610 2605 3360 1810 2585 2606.77 0.08 0 -10 2638 2611 2588 2561 2538 2600 2550 843 775 5000 1860 5 1 16865143 440 -4.04 0.47 12 0.00 -646.00 5556.00 5290 20240229 -50.66 2315 20250210 12.74 3180 -17.92 20250203 2315 12.74 20250210 3180 -17.92 20250203 270 866.67 20241226 0.01 N 052300 5000 843 억 13730 N N 0 N 00 N
10 20250227 160548 57 100.00 KOSDAQ 유통 N N N N N 2585 -30 5 -1.15 27351700 10583 38.71 2615 2615 2565 3395 1835 2615 2584.49 0.10 0 -2537 2725 2670 2615 2560 2505 2697 2587 843 780 5000 1880 5 1 16865143 436 -4.00 0.47 12 0.06 -646.00 5556.00 5290 20240229 -51.13 2315 20250210 11.66 3180 -18.71 20250203 2315 11.66 20250210 3180 -18.71 20250203 270 857.41 20241226 0.01 N 052300 5000 843 억 16267 N N 0 N 00 N
11 20250227 150546 57 100.00 KOSDAQ 유통 N N N N N 2580 -35 5 -1.34 26322870 10185 37.25 2615 2615 2565 3395 1835 2615 2584.47 0.10 0 -2537 2725 2670 2615 2560 2505 2697 2587 843 780 5000 1880 5 1 16865143 435 -3.99 0.46 12 0.06 -646.00 5556.00 5290 20240229 -51.23 2315 20250210 11.45 3180 -18.87 20250203 2315 11.45 20250210 3180 -18.87 20250203 270 855.56 20241226 0.01 N 052300 5000 843 억 16267 N N 0 N 00 N
12 20250227 140548 57 100.00 KOSDAQ 유통 N N N N N 2595 -20 5 -0.76 17071610 6605 24.16 2615 2615 2565 3395 1835 2615 2584.65 0.10 0 -1026 2725 2670 2615 2560 2505 2697 2587 843 780 5000 1880 5 1 16865143 438 -4.02 0.47 12 0.04 -646.00 5556.00 5290 20240229 -50.95 2315 20250210 12.10 3180 -18.40 20250203 2315 12.10 20250210 3180 -18.40 20250203 270 861.11 20241226 0.01 N 052300 5000 843 억 16267 N N 0 N 00 N