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
064240/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
20250228,160627,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1980,-70,5,-3.41,127583097,63668,112.04,2070,2070,1980,2665,1435,2050,2003.88,0.80,0,-18451,2123,2086,2043,2006,1963,2105,2025,178,615,500,1430,1,1,35038012,694,-6.97,0.80,12,0.18,-284.00,2466.00,3700,20240717,-46.49,1700,20250219,16.47,2330,-15.02,20250106,1700,16.47,20250219,3700,-46.49,20240717,1700,16.47,20250219,0.34,N,064240,500,177 억,,282025,N,N,0,N,00,N
20250228,150630,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1993,-57,5,-2.78,103595205,51608,90.82,2070,2070,1991,2665,1435,2050,2007.35,0.80,0,-14114,2123,2086,2043,2006,1963,2105,2025,178,615,500,1430,1,1,35038012,698,-7.02,0.81,12,0.15,-284.00,2466.00,3700,20240717,-46.14,1700,20250219,17.24,2330,-14.46,20250106,1700,17.24,20250219,3700,-46.14,20240717,1700,17.24,20250219,0.34,N,064240,500,177 억,,282025,N,N,0,N,00,N
20250228,140631,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1999,-51,5,-2.49,94205649,46905,82.54,2070,2070,1998,2665,1435,2050,2008.43,0.80,0,-13599,2123,2086,2043,2006,1963,2105,2025,178,615,500,1430,1,1,35038012,700,-7.04,0.81,12,0.13,-284.00,2466.00,3700,20240717,-45.97,1700,20250219,17.59,2330,-14.21,20250106,1700,17.59,20250219,3700,-45.97,20240717,1700,17.59,20250219,0.34,N,064240,500,177 억,,282025,N,N,0,N,00,N
20250228,130628,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2010,-40,5,-1.95,70353165,35014,61.62,2070,2070,1998,2665,1435,2050,2009.29,0.80,0,-11082,2123,2086,2043,2006,1963,2105,2025,178,615,500,1430,5,1,35038012,704,-7.08,0.82,12,0.10,-284.00,2466.00,3700,20240717,-45.68,1700,20250219,18.24,2330,-13.73,20250106,1700,18.24,20250219,3700,-45.68,20240717,1700,18.24,20250219,0.34,N,064240,500,177 억,,282025,N,N,0,N,00,N
20250228,120626,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2015,-35,5,-1.71,34614735,17154,30.19,2070,2070,2005,2665,1435,2050,2017.88,0.80,0,-5024,2123,2086,2043,2006,1963,2105,2025,178,615,500,1430,5,1,35038012,706,-7.10,0.82,12,0.05,-284.00,2466.00,3700,20240717,-45.54,1700,20250219,18.53,2330,-13.52,20250106,1700,18.53,20250219,3700,-45.54,20240717,1700,18.53,20250219,0.34,N,064240,500,177 억,,282025,N,N,0,N,00,N
20250228,110626,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2020,-30,5,-1.46,30303765,15013,26.42,2070,2070,2005,2665,1435,2050,2018.50,0.80,0,-4393,2123,2086,2043,2006,1963,2105,2025,178,615,500,1430,5,1,35038012,708,-7.11,0.82,12,0.04,-284.00,2466.00,3700,20240717,-45.41,1700,20250219,18.82,2330,-13.30,20250106,1700,18.82,20250219,3700,-45.41,20240717,1700,18.82,20250219,0.34,N,064240,500,177 억,,282025,N,N,0,N,00,N
20250228,100625,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2025,-25,5,-1.22,14157715,6990,12.30,2070,2070,2015,2665,1435,2050,2025.42,0.80,0,-1562,2123,2086,2043,2006,1963,2105,2025,178,615,500,1430,5,1,35038012,710,-7.13,0.82,12,0.02,-284.00,2466.00,3700,20240717,-45.27,1700,20250219,19.12,2330,-13.09,20250106,1700,19.12,20250219,3700,-45.27,20240717,1700,19.12,20250219,0.34,N,064240,500,177 억,,282025,N,N,0,N,00,N
20250228,090629,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2055,5,2,0.24,142220,69,0.12,2070,2070,2055,2665,1435,2050,2061.32,0.80,0,46,2123,2086,2043,2006,1963,2105,2025,178,615,500,1430,5,1,35038012,720,-7.24,0.83,12,0.00,-284.00,2466.00,3700,20240717,-44.46,1700,20250219,20.88,2330,-11.80,20250106,1700,20.88,20250219,3700,-44.46,20240717,1700,20.88,20250219,0.34,N,064240,500,177 억,,282025,N,N,0,N,00,N
20250227,160622,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,-10,5,-0.49,115046970,56638,44.40,2035,2080,2000,2675,1445,2060,2031.26,0.84,0,-13523,2148,2104,2036,1992,1924,2126,2014,178,615,500,1440,5,1,35038012,718,-7.22,0.83,12,0.16,-284.00,2466.00,3700,20240717,-44.59,1700,20250219,20.59,2330,-12.02,20250106,1700,20.59,20250219,3700,-44.59,20240717,1700,20.59,20250219,0.34,N,064240,500,177 억,,294980,N,N,0,N,00,N
20250227,150620,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2030,-30,5,-1.46,95157415,46916,36.78,2035,2080,2000,2675,1445,2060,2028.25,0.84,0,-12566,2148,2104,2036,1992,1924,2126,2014,178,615,500,1440,5,1,35038012,711,-7.15,0.82,12,0.13,-284.00,2466.00,3700,20240717,-45.14,1700,20250219,19.41,2330,-12.88,20250106,1700,19.41,20250219,3700,-45.14,20240717,1700,19.41,20250219,0.34,N,064240,500,177 억,,294980,N,N,0,N,00,N
20250227,140623,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2035,-25,5,-1.21,80074550,39524,30.98,2035,2080,2000,2675,1445,2060,2025.97,0.84,0,-12434,2148,2104,2036,1992,1924,2126,2014,178,615,500,1440,5,1,35038012,713,-7.17,0.83,12,0.11,-284.00,2466.00,3700,20240717,-45.00,1700,20250219,19.71,2330,-12.66,20250106,1700,19.71,20250219,3700,-45.00,20240717,1700,19.71,20250219,0.34,N,064240,500,177 억,,294980,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 160627 57 100.00 KOSDAQ 유통 N N N N N 1980 -70 5 -3.41 127583097 63668 112.04 2070 2070 1980 2665 1435 2050 2003.88 0.80 0 -18451 2123 2086 2043 2006 1963 2105 2025 178 615 500 1430 1 1 35038012 694 -6.97 0.80 12 0.18 -284.00 2466.00 3700 20240717 -46.49 1700 20250219 16.47 2330 -15.02 20250106 1700 16.47 20250219 3700 -46.49 20240717 1700 16.47 20250219 0.34 N 064240 500 177 억 282025 N N 0 N 00 N
3 20250228 150630 57 100.00 KOSDAQ 유통 N N N N N 1993 -57 5 -2.78 103595205 51608 90.82 2070 2070 1991 2665 1435 2050 2007.35 0.80 0 -14114 2123 2086 2043 2006 1963 2105 2025 178 615 500 1430 1 1 35038012 698 -7.02 0.81 12 0.15 -284.00 2466.00 3700 20240717 -46.14 1700 20250219 17.24 2330 -14.46 20250106 1700 17.24 20250219 3700 -46.14 20240717 1700 17.24 20250219 0.34 N 064240 500 177 억 282025 N N 0 N 00 N
4 20250228 140631 57 100.00 KOSDAQ 유통 N N N N N 1999 -51 5 -2.49 94205649 46905 82.54 2070 2070 1998 2665 1435 2050 2008.43 0.80 0 -13599 2123 2086 2043 2006 1963 2105 2025 178 615 500 1430 1 1 35038012 700 -7.04 0.81 12 0.13 -284.00 2466.00 3700 20240717 -45.97 1700 20250219 17.59 2330 -14.21 20250106 1700 17.59 20250219 3700 -45.97 20240717 1700 17.59 20250219 0.34 N 064240 500 177 억 282025 N N 0 N 00 N
5 20250228 130628 57 100.00 KOSDAQ 유통 N N N N N 2010 -40 5 -1.95 70353165 35014 61.62 2070 2070 1998 2665 1435 2050 2009.29 0.80 0 -11082 2123 2086 2043 2006 1963 2105 2025 178 615 500 1430 5 1 35038012 704 -7.08 0.82 12 0.10 -284.00 2466.00 3700 20240717 -45.68 1700 20250219 18.24 2330 -13.73 20250106 1700 18.24 20250219 3700 -45.68 20240717 1700 18.24 20250219 0.34 N 064240 500 177 억 282025 N N 0 N 00 N
6 20250228 120626 57 100.00 KOSDAQ 유통 N N N N N 2015 -35 5 -1.71 34614735 17154 30.19 2070 2070 2005 2665 1435 2050 2017.88 0.80 0 -5024 2123 2086 2043 2006 1963 2105 2025 178 615 500 1430 5 1 35038012 706 -7.10 0.82 12 0.05 -284.00 2466.00 3700 20240717 -45.54 1700 20250219 18.53 2330 -13.52 20250106 1700 18.53 20250219 3700 -45.54 20240717 1700 18.53 20250219 0.34 N 064240 500 177 억 282025 N N 0 N 00 N
7 20250228 110626 57 100.00 KOSDAQ 유통 N N N N N 2020 -30 5 -1.46 30303765 15013 26.42 2070 2070 2005 2665 1435 2050 2018.50 0.80 0 -4393 2123 2086 2043 2006 1963 2105 2025 178 615 500 1430 5 1 35038012 708 -7.11 0.82 12 0.04 -284.00 2466.00 3700 20240717 -45.41 1700 20250219 18.82 2330 -13.30 20250106 1700 18.82 20250219 3700 -45.41 20240717 1700 18.82 20250219 0.34 N 064240 500 177 억 282025 N N 0 N 00 N
8 20250228 100625 57 100.00 KOSDAQ 유통 N N N N N 2025 -25 5 -1.22 14157715 6990 12.30 2070 2070 2015 2665 1435 2050 2025.42 0.80 0 -1562 2123 2086 2043 2006 1963 2105 2025 178 615 500 1430 5 1 35038012 710 -7.13 0.82 12 0.02 -284.00 2466.00 3700 20240717 -45.27 1700 20250219 19.12 2330 -13.09 20250106 1700 19.12 20250219 3700 -45.27 20240717 1700 19.12 20250219 0.34 N 064240 500 177 억 282025 N N 0 N 00 N
9 20250228 090629 57 100.00 KOSDAQ 유통 N N N N N 2055 5 2 0.24 142220 69 0.12 2070 2070 2055 2665 1435 2050 2061.32 0.80 0 46 2123 2086 2043 2006 1963 2105 2025 178 615 500 1430 5 1 35038012 720 -7.24 0.83 12 0.00 -284.00 2466.00 3700 20240717 -44.46 1700 20250219 20.88 2330 -11.80 20250106 1700 20.88 20250219 3700 -44.46 20240717 1700 20.88 20250219 0.34 N 064240 500 177 억 282025 N N 0 N 00 N
10 20250227 160622 57 100.00 KOSDAQ 유통 N N N N N 2050 -10 5 -0.49 115046970 56638 44.40 2035 2080 2000 2675 1445 2060 2031.26 0.84 0 -13523 2148 2104 2036 1992 1924 2126 2014 178 615 500 1440 5 1 35038012 718 -7.22 0.83 12 0.16 -284.00 2466.00 3700 20240717 -44.59 1700 20250219 20.59 2330 -12.02 20250106 1700 20.59 20250219 3700 -44.59 20240717 1700 20.59 20250219 0.34 N 064240 500 177 억 294980 N N 0 N 00 N
11 20250227 150620 57 100.00 KOSDAQ 유통 N N N N N 2030 -30 5 -1.46 95157415 46916 36.78 2035 2080 2000 2675 1445 2060 2028.25 0.84 0 -12566 2148 2104 2036 1992 1924 2126 2014 178 615 500 1440 5 1 35038012 711 -7.15 0.82 12 0.13 -284.00 2466.00 3700 20240717 -45.14 1700 20250219 19.41 2330 -12.88 20250106 1700 19.41 20250219 3700 -45.14 20240717 1700 19.41 20250219 0.34 N 064240 500 177 억 294980 N N 0 N 00 N
12 20250227 140623 57 100.00 KOSDAQ 유통 N N N N N 2035 -25 5 -1.21 80074550 39524 30.98 2035 2080 2000 2675 1445 2060 2025.97 0.84 0 -12434 2148 2104 2036 1992 1924 2126 2014 178 615 500 1440 5 1 35038012 713 -7.17 0.83 12 0.11 -284.00 2466.00 3700 20240717 -45.00 1700 20250219 19.71 2330 -12.66 20250106 1700 19.71 20250219 3700 -45.00 20240717 1700 19.71 20250219 0.34 N 064240 500 177 억 294980 N N 0 N 00 N