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
131220/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
20250228,160911,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4450,-55,5,-1.22,49482970,11120,205.13,4500,4500,4430,5850,3155,4505,4449.91,1.13,0,-4182,4555,4530,4510,4485,4465,4520,4475,37,1345,500,3060,5,1,7454490,332,8.62,0.80,12,0.15,516.00,5569.00,7520,20240820,-40.82,4115,20241209,8.14,4840,-8.06,20250123,4390,1.37,20250131,7520,-40.82,20240820,4115,8.14,20241209,1.84,N,131220,500,37 억,,84172,N,N,0,N,00,N
20250228,150915,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4450,-55,5,-1.22,46078625,10355,191.02,4500,4500,4430,5850,3155,4505,4449.89,1.13,0,-4027,4555,4530,4510,4485,4465,4520,4475,37,1345,500,3060,5,1,7454490,332,8.62,0.80,12,0.14,516.00,5569.00,7520,20240820,-40.82,4115,20241209,8.14,4840,-8.06,20250123,4390,1.37,20250131,7520,-40.82,20240820,4115,8.14,20241209,1.84,N,131220,500,37 억,,84172,N,N,0,N,00,N
20250228,140916,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4445,-60,5,-1.33,44266865,9948,183.51,4500,4500,4430,5850,3155,4505,4449.83,1.13,0,-3924,4555,4530,4510,4485,4465,4520,4475,37,1345,500,3060,5,1,7454490,331,8.61,0.80,12,0.13,516.00,5569.00,7520,20240820,-40.89,4115,20241209,8.02,4840,-8.16,20250123,4390,1.25,20250131,7520,-40.89,20240820,4115,8.02,20241209,1.84,N,131220,500,37 억,,84172,N,N,0,N,00,N
20250228,130911,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4450,-55,5,-1.22,43759875,9834,181.41,4500,4500,4430,5850,3155,4505,4449.86,1.13,0,-3912,4555,4530,4510,4485,4465,4520,4475,37,1345,500,3060,5,1,7454490,332,8.62,0.80,12,0.13,516.00,5569.00,7520,20240820,-40.82,4115,20241209,8.14,4840,-8.06,20250123,4390,1.37,20250131,7520,-40.82,20240820,4115,8.14,20241209,1.84,N,131220,500,37 억,,84172,N,N,0,N,00,N
20250228,120908,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4455,-50,5,-1.11,39046730,8775,161.87,4500,4500,4430,5850,3155,4505,4449.77,1.13,0,-2930,4555,4530,4510,4485,4465,4520,4475,37,1345,500,3060,5,1,7454490,332,8.63,0.80,12,0.12,516.00,5569.00,7520,20240820,-40.76,4115,20241209,8.26,4840,-7.95,20250123,4390,1.48,20250131,7520,-40.76,20240820,4115,8.26,20241209,1.84,N,131220,500,37 억,,84172,N,N,0,N,00,N
20250228,110909,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4460,-45,5,-1.00,20037475,4500,83.01,4500,4500,4440,5850,3155,4505,4452.77,1.13,0,-1166,4555,4530,4510,4485,4465,4520,4475,37,1345,500,3060,5,1,7454490,332,8.64,0.80,12,0.06,516.00,5569.00,7520,20240820,-40.69,4115,20241209,8.38,4840,-7.85,20250123,4390,1.59,20250131,7520,-40.69,20240820,4115,8.38,20241209,1.84,N,131220,500,37 억,,84172,N,N,0,N,00,N
20250228,100907,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4450,-55,5,-1.22,15687645,3522,64.97,4500,4500,4445,5850,3155,4505,4454.19,1.13,0,-1150,4555,4530,4510,4485,4465,4520,4475,37,1345,500,3060,5,1,7454490,332,8.62,0.80,12,0.05,516.00,5569.00,7520,20240820,-40.82,4115,20241209,8.14,4840,-8.06,20250123,4390,1.37,20250131,7520,-40.82,20240820,4115,8.14,20241209,1.84,N,131220,500,37 억,,84172,N,N,0,N,00,N
20250228,090911,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4460,-45,5,-1.00,1737365,389,7.18,4500,4500,4455,5850,3155,4505,4466.23,1.13,0,-281,4555,4530,4510,4485,4465,4520,4475,37,1345,500,3060,5,1,7454490,332,8.64,0.80,12,0.01,516.00,5569.00,7520,20240820,-40.69,4115,20241209,8.38,4840,-7.85,20250123,4390,1.59,20250131,7520,-40.69,20240820,4115,8.38,20241209,1.84,N,131220,500,37 억,,84172,N,N,0,N,00,N
20250227,160901,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4505,-25,5,-0.55,23421550,5201,47.14,4530,4535,4490,5880,3175,4530,4503.28,1.14,0,-1206,4586,4557,4521,4492,4456,4572,4507,37,1350,500,3080,5,1,7454490,336,8.73,0.81,12,0.07,516.00,5569.00,7520,20240820,-40.09,4115,20241209,9.48,4840,-6.92,20250123,4390,2.62,20250131,7520,-40.09,20240820,4115,9.48,20241209,1.84,N,131220,500,37 억,,85029,N,N,0,N,00,N
20250227,150901,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4490,-40,5,-0.88,19836460,4403,39.90,4530,4535,4490,5880,3175,4530,4505.21,1.14,0,-935,4586,4557,4521,4492,4456,4572,4507,37,1350,500,3080,5,1,7454490,335,8.70,0.81,12,0.06,516.00,5569.00,7520,20240820,-40.29,4115,20241209,9.11,4840,-7.23,20250123,4390,2.28,20250131,7520,-40.29,20240820,4115,9.11,20241209,1.84,N,131220,500,37 억,,85029,N,N,0,N,00,N
20250227,140904,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4515,-15,5,-0.33,15166860,3363,30.48,4530,4535,4490,5880,3175,4530,4509.92,1.14,0,-713,4586,4557,4521,4492,4456,4572,4507,37,1350,500,3080,5,1,7454490,337,8.75,0.81,12,0.05,516.00,5569.00,7520,20240820,-39.96,4115,20241209,9.72,4840,-6.71,20250123,4390,2.85,20250131,7520,-39.96,20240820,4115,9.72,20241209,1.84,N,131220,500,37 억,,85029,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 160911 57 100.00 KOSDAQ 유통 N N N N N 4450 -55 5 -1.22 49482970 11120 205.13 4500 4500 4430 5850 3155 4505 4449.91 1.13 0 -4182 4555 4530 4510 4485 4465 4520 4475 37 1345 500 3060 5 1 7454490 332 8.62 0.80 12 0.15 516.00 5569.00 7520 20240820 -40.82 4115 20241209 8.14 4840 -8.06 20250123 4390 1.37 20250131 7520 -40.82 20240820 4115 8.14 20241209 1.84 N 131220 500 37 억 84172 N N 0 N 00 N
3 20250228 150915 57 100.00 KOSDAQ 유통 N N N N N 4450 -55 5 -1.22 46078625 10355 191.02 4500 4500 4430 5850 3155 4505 4449.89 1.13 0 -4027 4555 4530 4510 4485 4465 4520 4475 37 1345 500 3060 5 1 7454490 332 8.62 0.80 12 0.14 516.00 5569.00 7520 20240820 -40.82 4115 20241209 8.14 4840 -8.06 20250123 4390 1.37 20250131 7520 -40.82 20240820 4115 8.14 20241209 1.84 N 131220 500 37 억 84172 N N 0 N 00 N
4 20250228 140916 57 100.00 KOSDAQ 유통 N N N N N 4445 -60 5 -1.33 44266865 9948 183.51 4500 4500 4430 5850 3155 4505 4449.83 1.13 0 -3924 4555 4530 4510 4485 4465 4520 4475 37 1345 500 3060 5 1 7454490 331 8.61 0.80 12 0.13 516.00 5569.00 7520 20240820 -40.89 4115 20241209 8.02 4840 -8.16 20250123 4390 1.25 20250131 7520 -40.89 20240820 4115 8.02 20241209 1.84 N 131220 500 37 억 84172 N N 0 N 00 N
5 20250228 130911 57 100.00 KOSDAQ 유통 N N N N N 4450 -55 5 -1.22 43759875 9834 181.41 4500 4500 4430 5850 3155 4505 4449.86 1.13 0 -3912 4555 4530 4510 4485 4465 4520 4475 37 1345 500 3060 5 1 7454490 332 8.62 0.80 12 0.13 516.00 5569.00 7520 20240820 -40.82 4115 20241209 8.14 4840 -8.06 20250123 4390 1.37 20250131 7520 -40.82 20240820 4115 8.14 20241209 1.84 N 131220 500 37 억 84172 N N 0 N 00 N
6 20250228 120908 57 100.00 KOSDAQ 유통 N N N N N 4455 -50 5 -1.11 39046730 8775 161.87 4500 4500 4430 5850 3155 4505 4449.77 1.13 0 -2930 4555 4530 4510 4485 4465 4520 4475 37 1345 500 3060 5 1 7454490 332 8.63 0.80 12 0.12 516.00 5569.00 7520 20240820 -40.76 4115 20241209 8.26 4840 -7.95 20250123 4390 1.48 20250131 7520 -40.76 20240820 4115 8.26 20241209 1.84 N 131220 500 37 억 84172 N N 0 N 00 N
7 20250228 110909 57 100.00 KOSDAQ 유통 N N N N N 4460 -45 5 -1.00 20037475 4500 83.01 4500 4500 4440 5850 3155 4505 4452.77 1.13 0 -1166 4555 4530 4510 4485 4465 4520 4475 37 1345 500 3060 5 1 7454490 332 8.64 0.80 12 0.06 516.00 5569.00 7520 20240820 -40.69 4115 20241209 8.38 4840 -7.85 20250123 4390 1.59 20250131 7520 -40.69 20240820 4115 8.38 20241209 1.84 N 131220 500 37 억 84172 N N 0 N 00 N
8 20250228 100907 57 100.00 KOSDAQ 유통 N N N N N 4450 -55 5 -1.22 15687645 3522 64.97 4500 4500 4445 5850 3155 4505 4454.19 1.13 0 -1150 4555 4530 4510 4485 4465 4520 4475 37 1345 500 3060 5 1 7454490 332 8.62 0.80 12 0.05 516.00 5569.00 7520 20240820 -40.82 4115 20241209 8.14 4840 -8.06 20250123 4390 1.37 20250131 7520 -40.82 20240820 4115 8.14 20241209 1.84 N 131220 500 37 억 84172 N N 0 N 00 N
9 20250228 090911 57 100.00 KOSDAQ 유통 N N N N N 4460 -45 5 -1.00 1737365 389 7.18 4500 4500 4455 5850 3155 4505 4466.23 1.13 0 -281 4555 4530 4510 4485 4465 4520 4475 37 1345 500 3060 5 1 7454490 332 8.64 0.80 12 0.01 516.00 5569.00 7520 20240820 -40.69 4115 20241209 8.38 4840 -7.85 20250123 4390 1.59 20250131 7520 -40.69 20240820 4115 8.38 20241209 1.84 N 131220 500 37 억 84172 N N 0 N 00 N
10 20250227 160901 57 100.00 KOSDAQ 유통 N N N N N 4505 -25 5 -0.55 23421550 5201 47.14 4530 4535 4490 5880 3175 4530 4503.28 1.14 0 -1206 4586 4557 4521 4492 4456 4572 4507 37 1350 500 3080 5 1 7454490 336 8.73 0.81 12 0.07 516.00 5569.00 7520 20240820 -40.09 4115 20241209 9.48 4840 -6.92 20250123 4390 2.62 20250131 7520 -40.09 20240820 4115 9.48 20241209 1.84 N 131220 500 37 억 85029 N N 0 N 00 N
11 20250227 150901 57 100.00 KOSDAQ 유통 N N N N N 4490 -40 5 -0.88 19836460 4403 39.90 4530 4535 4490 5880 3175 4530 4505.21 1.14 0 -935 4586 4557 4521 4492 4456 4572 4507 37 1350 500 3080 5 1 7454490 335 8.70 0.81 12 0.06 516.00 5569.00 7520 20240820 -40.29 4115 20241209 9.11 4840 -7.23 20250123 4390 2.28 20250131 7520 -40.29 20240820 4115 9.11 20241209 1.84 N 131220 500 37 억 85029 N N 0 N 00 N
12 20250227 140904 57 100.00 KOSDAQ 유통 N N N N N 4515 -15 5 -0.33 15166860 3363 30.48 4530 4535 4490 5880 3175 4530 4509.92 1.14 0 -713 4586 4557 4521 4492 4456 4572 4507 37 1350 500 3080 5 1 7454490 337 8.75 0.81 12 0.05 516.00 5569.00 7520 20240820 -39.96 4115 20241209 9.72 4840 -6.71 20250123 4390 2.85 20250131 7520 -39.96 20240820 4115 9.72 20241209 1.84 N 131220 500 37 억 85029 N N 0 N 00 N