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
109960/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
20250228,160839,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,504,-46,5,-8.36,1019074940,1931431,63.72,550,558,503,715,385,550,527.75,0.22,0,-158155,618,584,554,520,490,582,518,1004,165,500,370,1,1,200789269,1012,6.22,0.20,12,0.96,81.00,2521.00,808,20240724,-37.62,402,20241209,25.37,588,-14.29,20250227,422,19.43,20250213,808,-37.62,20240724,402,25.37,20241209,0.93,N,109960,500,1003 억,,439464,N,N,0,N,00,N
20250228,150843,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,505,-45,5,-8.18,964175808,1822975,60.14,550,558,503,715,385,550,528.90,0.22,0,-99268,618,584,554,520,490,582,518,1004,165,500,370,1,1,200789269,1014,6.23,0.20,12,0.91,81.00,2521.00,808,20240724,-37.50,402,20241209,25.62,588,-14.12,20250227,422,19.67,20250213,808,-37.50,20240724,402,25.62,20241209,0.93,N,109960,500,1003 억,,439464,N,N,0,N,00,N
20250228,140845,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,513,-37,5,-6.73,866786324,1631653,53.83,550,558,503,715,385,550,531.23,0.22,0,-45846,618,584,554,520,490,582,518,1004,165,500,370,1,1,200789269,1030,6.33,0.20,12,0.81,81.00,2521.00,808,20240724,-36.51,402,20241209,27.61,588,-12.76,20250227,422,21.56,20250213,808,-36.51,20240724,402,27.61,20241209,0.93,N,109960,500,1003 억,,439464,N,N,0,N,00,N
20250228,130840,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,524,-26,5,-4.73,653739979,1218829,40.21,550,558,524,715,385,550,536.37,0.22,0,-18142,618,584,554,520,490,582,518,1004,165,500,370,1,1,200789269,1052,6.47,0.21,12,0.61,81.00,2521.00,808,20240724,-35.15,402,20241209,30.35,588,-10.88,20250227,422,24.17,20250213,808,-35.15,20240724,402,30.35,20241209,0.93,N,109960,500,1003 억,,439464,N,N,0,N,00,N
20250228,120837,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,530,-20,5,-3.64,558517687,1038324,34.26,550,558,525,715,385,550,537.90,0.22,0,-37546,618,584,554,520,490,582,518,1004,165,500,370,1,1,200789269,1064,6.54,0.21,12,0.52,81.00,2521.00,808,20240724,-34.41,402,20241209,31.84,588,-9.86,20250227,422,25.59,20250213,808,-34.41,20240724,402,31.84,20241209,0.93,N,109960,500,1003 억,,439464,N,N,0,N,00,N
20250228,110838,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,530,-20,5,-3.64,455255663,842718,27.80,550,558,529,715,385,550,540.22,0.22,0,-750,618,584,554,520,490,582,518,1004,165,500,370,1,1,200789269,1064,6.54,0.21,12,0.42,81.00,2521.00,808,20240724,-34.41,402,20241209,31.84,588,-9.86,20250227,422,25.59,20250213,808,-34.41,20240724,402,31.84,20241209,0.93,N,109960,500,1003 억,,439464,N,N,0,N,00,N
20250228,100836,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,544,-6,5,-1.09,214326794,392503,12.95,550,558,538,715,385,550,546.05,0.22,0,-27690,618,584,554,520,490,582,518,1004,165,500,370,1,1,200789269,1092,6.72,0.22,12,0.20,81.00,2521.00,808,20240724,-32.67,402,20241209,35.32,588,-7.48,20250227,422,28.91,20250213,808,-32.67,20240724,402,35.32,20241209,0.93,N,109960,500,1003 억,,439464,N,N,0,N,00,N
20250228,090839,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,555,5,2,0.91,89220354,163966,5.41,550,555,538,715,385,550,544.14,0.22,0,43215,618,584,554,520,490,582,518,1004,165,500,370,1,1,200789269,1114,6.85,0.22,12,0.08,81.00,2521.00,808,20240724,-31.31,402,20241209,38.06,588,-5.61,20250227,422,31.52,20250213,808,-31.31,20240724,402,38.06,20241209,0.93,N,109960,500,1003 억,,439464,N,N,0,N,00,N
20250227,160831,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,550,5,2,0.92,1678364401,3020903,84.44,550,588,524,708,382,545,555.62,0.40,0,-341949,583,563,530,510,477,574,521,1004,163,500,370,1,1,200789269,1104,6.79,0.22,12,1.50,81.00,2521.00,808,20240724,-31.93,402,20241209,36.82,588,-6.46,20250227,422,30.33,20250213,808,-31.93,20240724,402,36.82,20241209,0.88,N,109960,500,1003 억,,810657,N,N,0,N,00,N
20250227,150831,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,537,-8,5,-1.47,1647601532,2964442,82.86,550,588,524,708,382,545,555.79,0.40,0,-361009,583,563,530,510,477,574,521,1004,163,500,370,1,1,200789269,1078,6.63,0.21,12,1.48,81.00,2521.00,808,20240724,-33.54,402,20241209,33.58,588,-8.67,20250227,422,27.25,20250213,808,-33.54,20240724,402,33.58,20241209,0.88,N,109960,500,1003 억,,810657,N,N,0,N,00,N
20250227,140834,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,554,9,2,1.65,1395536402,2503196,69.97,550,588,528,708,382,545,557.50,0.40,0,-200005,583,563,530,510,477,574,521,1004,163,500,370,1,1,200789269,1112,6.84,0.22,12,1.25,81.00,2521.00,808,20240724,-31.44,402,20241209,37.81,588,-5.78,20250227,422,31.28,20250213,808,-31.44,20240724,402,37.81,20241209,0.88,N,109960,500,1003 억,,810657,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 160839 57 100.00 KOSDAQ 유통 N N N N N 504 -46 5 -8.36 1019074940 1931431 63.72 550 558 503 715 385 550 527.75 0.22 0 -158155 618 584 554 520 490 582 518 1004 165 500 370 1 1 200789269 1012 6.22 0.20 12 0.96 81.00 2521.00 808 20240724 -37.62 402 20241209 25.37 588 -14.29 20250227 422 19.43 20250213 808 -37.62 20240724 402 25.37 20241209 0.93 N 109960 500 1003 억 439464 N N 0 N 00 N
3 20250228 150843 57 100.00 KOSDAQ 유통 N N N N N 505 -45 5 -8.18 964175808 1822975 60.14 550 558 503 715 385 550 528.90 0.22 0 -99268 618 584 554 520 490 582 518 1004 165 500 370 1 1 200789269 1014 6.23 0.20 12 0.91 81.00 2521.00 808 20240724 -37.50 402 20241209 25.62 588 -14.12 20250227 422 19.67 20250213 808 -37.50 20240724 402 25.62 20241209 0.93 N 109960 500 1003 억 439464 N N 0 N 00 N
4 20250228 140845 57 100.00 KOSDAQ 유통 N N N N N 513 -37 5 -6.73 866786324 1631653 53.83 550 558 503 715 385 550 531.23 0.22 0 -45846 618 584 554 520 490 582 518 1004 165 500 370 1 1 200789269 1030 6.33 0.20 12 0.81 81.00 2521.00 808 20240724 -36.51 402 20241209 27.61 588 -12.76 20250227 422 21.56 20250213 808 -36.51 20240724 402 27.61 20241209 0.93 N 109960 500 1003 억 439464 N N 0 N 00 N
5 20250228 130840 57 100.00 KOSDAQ 유통 N N N N N 524 -26 5 -4.73 653739979 1218829 40.21 550 558 524 715 385 550 536.37 0.22 0 -18142 618 584 554 520 490 582 518 1004 165 500 370 1 1 200789269 1052 6.47 0.21 12 0.61 81.00 2521.00 808 20240724 -35.15 402 20241209 30.35 588 -10.88 20250227 422 24.17 20250213 808 -35.15 20240724 402 30.35 20241209 0.93 N 109960 500 1003 억 439464 N N 0 N 00 N
6 20250228 120837 57 100.00 KOSDAQ 유통 N N N N N 530 -20 5 -3.64 558517687 1038324 34.26 550 558 525 715 385 550 537.90 0.22 0 -37546 618 584 554 520 490 582 518 1004 165 500 370 1 1 200789269 1064 6.54 0.21 12 0.52 81.00 2521.00 808 20240724 -34.41 402 20241209 31.84 588 -9.86 20250227 422 25.59 20250213 808 -34.41 20240724 402 31.84 20241209 0.93 N 109960 500 1003 억 439464 N N 0 N 00 N
7 20250228 110838 57 100.00 KOSDAQ 유통 N N N N N 530 -20 5 -3.64 455255663 842718 27.80 550 558 529 715 385 550 540.22 0.22 0 -750 618 584 554 520 490 582 518 1004 165 500 370 1 1 200789269 1064 6.54 0.21 12 0.42 81.00 2521.00 808 20240724 -34.41 402 20241209 31.84 588 -9.86 20250227 422 25.59 20250213 808 -34.41 20240724 402 31.84 20241209 0.93 N 109960 500 1003 억 439464 N N 0 N 00 N
8 20250228 100836 57 100.00 KOSDAQ 유통 N N N N N 544 -6 5 -1.09 214326794 392503 12.95 550 558 538 715 385 550 546.05 0.22 0 -27690 618 584 554 520 490 582 518 1004 165 500 370 1 1 200789269 1092 6.72 0.22 12 0.20 81.00 2521.00 808 20240724 -32.67 402 20241209 35.32 588 -7.48 20250227 422 28.91 20250213 808 -32.67 20240724 402 35.32 20241209 0.93 N 109960 500 1003 억 439464 N N 0 N 00 N
9 20250228 090839 57 100.00 KOSDAQ 유통 N N N N N 555 5 2 0.91 89220354 163966 5.41 550 555 538 715 385 550 544.14 0.22 0 43215 618 584 554 520 490 582 518 1004 165 500 370 1 1 200789269 1114 6.85 0.22 12 0.08 81.00 2521.00 808 20240724 -31.31 402 20241209 38.06 588 -5.61 20250227 422 31.52 20250213 808 -31.31 20240724 402 38.06 20241209 0.93 N 109960 500 1003 억 439464 N N 0 N 00 N
10 20250227 160831 57 100.00 KOSDAQ 유통 N N N N N 550 5 2 0.92 1678364401 3020903 84.44 550 588 524 708 382 545 555.62 0.40 0 -341949 583 563 530 510 477 574 521 1004 163 500 370 1 1 200789269 1104 6.79 0.22 12 1.50 81.00 2521.00 808 20240724 -31.93 402 20241209 36.82 588 -6.46 20250227 422 30.33 20250213 808 -31.93 20240724 402 36.82 20241209 0.88 N 109960 500 1003 억 810657 N N 0 N 00 N
11 20250227 150831 57 100.00 KOSDAQ 유통 N N N N N 537 -8 5 -1.47 1647601532 2964442 82.86 550 588 524 708 382 545 555.79 0.40 0 -361009 583 563 530 510 477 574 521 1004 163 500 370 1 1 200789269 1078 6.63 0.21 12 1.48 81.00 2521.00 808 20240724 -33.54 402 20241209 33.58 588 -8.67 20250227 422 27.25 20250213 808 -33.54 20240724 402 33.58 20241209 0.88 N 109960 500 1003 억 810657 N N 0 N 00 N
12 20250227 140834 57 100.00 KOSDAQ 유통 N N N N N 554 9 2 1.65 1395536402 2503196 69.97 550 588 528 708 382 545 557.50 0.40 0 -200005 583 563 530 510 477 574 521 1004 163 500 370 1 1 200789269 1112 6.84 0.22 12 1.25 81.00 2521.00 808 20240724 -31.44 402 20241209 37.81 588 -5.78 20250227 422 31.28 20250213 808 -31.44 20240724 402 37.81 20241209 0.88 N 109960 500 1003 억 810657 N N 0 N 00 N