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
060900/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
20250228,160622,57,100.00,KOSDAQ,,,N,N,N,N, ,N,903,6,2,0.67,46347582,51300,224.46,889,913,881,1166,628,897,903.46,0.64,0,-2872,910,903,895,888,880,907,892,253,269,1000,550,1,1,25258229,228,-3.05,0.42,12,0.20,-296.00,2150.00,2440,20240228,-62.99,865,20250220,4.39,1049,-13.92,20250124,865,4.39,20250220,2440,-62.99,20240228,865,4.39,20250220,0.00,N,060900,1000,252 억,,162873,N,N,0,N,00,N
20250228,150625,57,100.00,KOSDAQ,,,N,N,N,N, ,N,909,12,2,1.34,43827038,48515,212.27,889,913,881,1166,628,897,903.37,0.64,0,-2887,910,903,895,888,880,907,892,253,269,1000,550,1,1,25258229,230,-3.07,0.42,12,0.19,-296.00,2150.00,2440,20240228,-62.75,865,20250220,5.09,1049,-13.35,20250124,865,5.09,20250220,2440,-62.75,20240228,865,5.09,20250220,0.00,N,060900,1000,252 억,,162873,N,N,0,N,00,N
20250228,140626,57,100.00,KOSDAQ,,,N,N,N,N, ,N,906,9,2,1.00,29819734,33049,144.60,889,913,881,1166,628,897,902.29,0.64,0,-3567,910,903,895,888,880,907,892,253,269,1000,550,1,1,25258229,229,-3.06,0.42,12,0.13,-296.00,2150.00,2440,20240228,-62.87,865,20250220,4.74,1049,-13.63,20250124,865,4.74,20250220,2440,-62.87,20240228,865,4.74,20250220,0.00,N,060900,1000,252 억,,162873,N,N,0,N,00,N
20250228,130624,57,100.00,KOSDAQ,,,N,N,N,N, ,N,906,9,2,1.00,21084865,23441,102.56,889,913,881,1166,628,897,899.49,0.64,0,-3409,910,903,895,888,880,907,892,253,269,1000,550,1,1,25258229,229,-3.06,0.42,12,0.09,-296.00,2150.00,2440,20240228,-62.87,865,20250220,4.74,1049,-13.63,20250124,865,4.74,20250220,2440,-62.87,20240228,865,4.74,20250220,0.00,N,060900,1000,252 억,,162873,N,N,0,N,00,N
20250228,120622,57,100.00,KOSDAQ,,,N,N,N,N, ,N,902,5,2,0.56,16960497,18875,82.59,889,913,881,1166,628,897,898.57,0.64,0,-3139,910,903,895,888,880,907,892,253,269,1000,550,1,1,25258229,228,-3.05,0.42,12,0.07,-296.00,2150.00,2440,20240228,-63.03,865,20250220,4.28,1049,-14.01,20250124,865,4.28,20250220,2440,-63.03,20240228,865,4.28,20250220,0.00,N,060900,1000,252 억,,162873,N,N,0,N,00,N
20250228,110622,57,100.00,KOSDAQ,,,N,N,N,N, ,N,903,6,2,0.67,15193899,16918,74.02,889,913,881,1166,628,897,898.09,0.64,0,-3208,910,903,895,888,880,907,892,253,269,1000,550,1,1,25258229,228,-3.05,0.42,12,0.07,-296.00,2150.00,2440,20240228,-62.99,865,20250220,4.39,1049,-13.92,20250124,865,4.39,20250220,2440,-62.99,20240228,865,4.39,20250220,0.00,N,060900,1000,252 억,,162873,N,N,0,N,00,N
20250228,100620,57,100.00,KOSDAQ,,,N,N,N,N, ,N,906,9,2,1.00,14471587,16118,70.52,889,913,881,1166,628,897,897.85,0.64,0,-3314,910,903,895,888,880,907,892,253,269,1000,550,1,1,25258229,229,-3.06,0.42,12,0.06,-296.00,2150.00,2440,20240228,-62.87,865,20250220,4.74,1049,-13.63,20250124,865,4.74,20250220,2440,-62.87,20240228,865,4.74,20250220,0.00,N,060900,1000,252 억,,162873,N,N,0,N,00,N
20250228,090624,57,100.00,KOSDAQ,,,N,N,N,N, ,N,881,-16,5,-1.78,1626824,1832,8.02,889,889,881,1166,628,897,888.00,0.64,0,-1164,910,903,895,888,880,907,892,253,269,1000,550,1,1,25258229,223,-2.98,0.41,12,0.01,-296.00,2150.00,2440,20240228,-63.89,865,20250220,1.85,1049,-16.02,20250124,865,1.85,20250220,2440,-63.89,20240228,865,1.85,20250220,0.00,N,060900,1000,252 억,,162873,N,N,0,N,00,N
20250227,160618,57,100.00,KOSDAQ,,,N,N,N,N, ,N,897,-10,5,-1.10,20442229,22855,92.52,896,902,887,1179,635,907,894.43,0.65,0,-1789,919,912,902,895,885,916,899,253,272,1000,560,1,1,25258229,227,-3.03,0.42,12,0.09,-296.00,2150.00,2440,20240228,-63.24,865,20250220,3.70,1049,-14.49,20250124,865,3.70,20250220,2440,-63.24,20240228,865,3.70,20250220,0.00,N,060900,1000,252 억,,164760,N,N,0,N,00,N
20250227,150616,57,100.00,KOSDAQ,,,N,N,N,N, ,N,896,-11,5,-1.21,18099553,20247,81.96,896,902,887,1179,635,907,893.94,0.65,0,-1194,919,912,902,895,885,916,899,253,272,1000,560,1,1,25258229,226,-3.03,0.42,12,0.08,-296.00,2150.00,2440,20240228,-63.28,865,20250220,3.58,1049,-14.59,20250124,865,3.58,20250220,2440,-63.28,20240228,865,3.58,20250220,0.00,N,060900,1000,252 억,,164760,N,N,0,N,00,N
20250227,140618,57,100.00,KOSDAQ,,,N,N,N,N, ,N,895,-12,5,-1.32,17888129,20011,81.01,896,902,887,1179,635,907,893.91,0.65,0,-1148,919,912,902,895,885,916,899,253,272,1000,560,1,1,25258229,226,-3.02,0.42,12,0.08,-296.00,2150.00,2440,20240228,-63.32,865,20250220,3.47,1049,-14.68,20250124,865,3.47,20250220,2440,-63.32,20240228,865,3.47,20250220,0.00,N,060900,1000,252 억,,164760,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 160622 57 100.00 KOSDAQ N N N N N 903 6 2 0.67 46347582 51300 224.46 889 913 881 1166 628 897 903.46 0.64 0 -2872 910 903 895 888 880 907 892 253 269 1000 550 1 1 25258229 228 -3.05 0.42 12 0.20 -296.00 2150.00 2440 20240228 -62.99 865 20250220 4.39 1049 -13.92 20250124 865 4.39 20250220 2440 -62.99 20240228 865 4.39 20250220 0.00 N 060900 1000 252 억 162873 N N 0 N 00 N
3 20250228 150625 57 100.00 KOSDAQ N N N N N 909 12 2 1.34 43827038 48515 212.27 889 913 881 1166 628 897 903.37 0.64 0 -2887 910 903 895 888 880 907 892 253 269 1000 550 1 1 25258229 230 -3.07 0.42 12 0.19 -296.00 2150.00 2440 20240228 -62.75 865 20250220 5.09 1049 -13.35 20250124 865 5.09 20250220 2440 -62.75 20240228 865 5.09 20250220 0.00 N 060900 1000 252 억 162873 N N 0 N 00 N
4 20250228 140626 57 100.00 KOSDAQ N N N N N 906 9 2 1.00 29819734 33049 144.60 889 913 881 1166 628 897 902.29 0.64 0 -3567 910 903 895 888 880 907 892 253 269 1000 550 1 1 25258229 229 -3.06 0.42 12 0.13 -296.00 2150.00 2440 20240228 -62.87 865 20250220 4.74 1049 -13.63 20250124 865 4.74 20250220 2440 -62.87 20240228 865 4.74 20250220 0.00 N 060900 1000 252 억 162873 N N 0 N 00 N
5 20250228 130624 57 100.00 KOSDAQ N N N N N 906 9 2 1.00 21084865 23441 102.56 889 913 881 1166 628 897 899.49 0.64 0 -3409 910 903 895 888 880 907 892 253 269 1000 550 1 1 25258229 229 -3.06 0.42 12 0.09 -296.00 2150.00 2440 20240228 -62.87 865 20250220 4.74 1049 -13.63 20250124 865 4.74 20250220 2440 -62.87 20240228 865 4.74 20250220 0.00 N 060900 1000 252 억 162873 N N 0 N 00 N
6 20250228 120622 57 100.00 KOSDAQ N N N N N 902 5 2 0.56 16960497 18875 82.59 889 913 881 1166 628 897 898.57 0.64 0 -3139 910 903 895 888 880 907 892 253 269 1000 550 1 1 25258229 228 -3.05 0.42 12 0.07 -296.00 2150.00 2440 20240228 -63.03 865 20250220 4.28 1049 -14.01 20250124 865 4.28 20250220 2440 -63.03 20240228 865 4.28 20250220 0.00 N 060900 1000 252 억 162873 N N 0 N 00 N
7 20250228 110622 57 100.00 KOSDAQ N N N N N 903 6 2 0.67 15193899 16918 74.02 889 913 881 1166 628 897 898.09 0.64 0 -3208 910 903 895 888 880 907 892 253 269 1000 550 1 1 25258229 228 -3.05 0.42 12 0.07 -296.00 2150.00 2440 20240228 -62.99 865 20250220 4.39 1049 -13.92 20250124 865 4.39 20250220 2440 -62.99 20240228 865 4.39 20250220 0.00 N 060900 1000 252 억 162873 N N 0 N 00 N
8 20250228 100620 57 100.00 KOSDAQ N N N N N 906 9 2 1.00 14471587 16118 70.52 889 913 881 1166 628 897 897.85 0.64 0 -3314 910 903 895 888 880 907 892 253 269 1000 550 1 1 25258229 229 -3.06 0.42 12 0.06 -296.00 2150.00 2440 20240228 -62.87 865 20250220 4.74 1049 -13.63 20250124 865 4.74 20250220 2440 -62.87 20240228 865 4.74 20250220 0.00 N 060900 1000 252 억 162873 N N 0 N 00 N
9 20250228 090624 57 100.00 KOSDAQ N N N N N 881 -16 5 -1.78 1626824 1832 8.02 889 889 881 1166 628 897 888.00 0.64 0 -1164 910 903 895 888 880 907 892 253 269 1000 550 1 1 25258229 223 -2.98 0.41 12 0.01 -296.00 2150.00 2440 20240228 -63.89 865 20250220 1.85 1049 -16.02 20250124 865 1.85 20250220 2440 -63.89 20240228 865 1.85 20250220 0.00 N 060900 1000 252 억 162873 N N 0 N 00 N
10 20250227 160618 57 100.00 KOSDAQ N N N N N 897 -10 5 -1.10 20442229 22855 92.52 896 902 887 1179 635 907 894.43 0.65 0 -1789 919 912 902 895 885 916 899 253 272 1000 560 1 1 25258229 227 -3.03 0.42 12 0.09 -296.00 2150.00 2440 20240228 -63.24 865 20250220 3.70 1049 -14.49 20250124 865 3.70 20250220 2440 -63.24 20240228 865 3.70 20250220 0.00 N 060900 1000 252 억 164760 N N 0 N 00 N
11 20250227 150616 57 100.00 KOSDAQ N N N N N 896 -11 5 -1.21 18099553 20247 81.96 896 902 887 1179 635 907 893.94 0.65 0 -1194 919 912 902 895 885 916 899 253 272 1000 560 1 1 25258229 226 -3.03 0.42 12 0.08 -296.00 2150.00 2440 20240228 -63.28 865 20250220 3.58 1049 -14.59 20250124 865 3.58 20250220 2440 -63.28 20240228 865 3.58 20250220 0.00 N 060900 1000 252 억 164760 N N 0 N 00 N
12 20250227 140618 57 100.00 KOSDAQ N N N N N 895 -12 5 -1.32 17888129 20011 81.01 896 902 887 1179 635 907 893.91 0.65 0 -1148 919 912 902 895 885 916 899 253 272 1000 560 1 1 25258229 226 -3.02 0.42 12 0.08 -296.00 2150.00 2440 20240228 -63.32 865 20250220 3.47 1049 -14.68 20250124 865 3.47 20250220 2440 -63.32 20240228 865 3.47 20250220 0.00 N 060900 1000 252 억 164760 N N 0 N 00 N