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
219550/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
20250228,161042,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,781,37,2,4.97,2617930963,3497074,58.96,756,788,711,967,521,744,748.52,0.62,0,-27260,802,772,747,717,692,788,733,624,223,500,440,1,1,124829162,975,-2.13,1.05,12,2.80,-367.00,746.00,1099,20240315,-28.94,222,20240902,251.80,995,-21.51,20250206,494,58.10,20250102,1099,-28.94,20240315,222,251.80,20240902,0.00,N,219550,500,624 억,,777191,N,Y,0,N,00,N
20250228,151047,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,757,13,2,1.75,2231003142,2995923,50.51,756,788,711,967,521,744,744.68,0.62,0,-124394,802,772,747,717,692,788,733,624,223,500,440,1,1,124829162,945,-2.06,1.01,12,2.40,-367.00,746.00,1099,20240315,-31.12,222,20240902,240.99,995,-23.92,20250206,494,53.24,20250102,1099,-31.12,20240315,222,240.99,20240902,0.00,N,219550,500,624 억,,777191,N,N,0,N,00,N
20250228,141048,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,745,1,2,0.13,1982647956,2666509,44.96,756,788,711,967,521,744,743.54,0.62,0,-165736,802,772,747,717,692,788,733,624,223,500,440,1,1,124829162,930,-2.03,1.00,12,2.14,-367.00,746.00,1099,20240315,-32.21,222,20240902,235.59,995,-25.13,20250206,494,50.81,20250102,1099,-32.21,20240315,222,235.59,20240902,0.00,N,219550,500,624 억,,777191,N,N,0,N,00,N
20250228,131042,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,740,-4,5,-0.54,1723778712,2322250,39.15,756,788,711,967,521,744,742.29,0.62,0,-192863,802,772,747,717,692,788,733,624,223,500,440,1,1,124829162,924,-2.02,0.99,12,1.86,-367.00,746.00,1099,20240315,-32.67,222,20240902,233.33,995,-25.63,20250206,494,49.80,20250102,1099,-32.67,20240315,222,233.33,20240902,0.00,N,219550,500,624 억,,777191,N,N,0,N,00,N
20250228,121037,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,746,2,2,0.27,1535997176,2069213,34.89,756,788,711,967,521,744,742.31,0.62,0,-151952,802,772,747,717,692,788,733,624,223,500,440,1,1,124829162,931,-2.03,1.00,12,1.66,-367.00,746.00,1099,20240315,-32.12,222,20240902,236.04,995,-25.03,20250206,494,51.01,20250102,1099,-32.12,20240315,222,236.04,20240902,0.00,N,219550,500,624 억,,777191,N,N,0,N,00,N
20250228,111039,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,724,-20,5,-2.69,1361860081,1831595,30.88,756,788,711,967,521,744,743.54,0.62,0,-212913,802,772,747,717,692,788,733,624,223,500,440,1,1,124829162,904,-1.97,0.97,12,1.47,-367.00,746.00,1099,20240315,-34.12,222,20240902,226.13,995,-27.24,20250206,494,46.56,20250102,1099,-34.12,20240315,222,226.13,20240902,0.00,N,219550,500,624 억,,777191,N,N,0,N,00,N
20250228,101038,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,727,-17,5,-2.28,1165194683,1559781,26.30,756,788,711,967,521,744,747.03,0.62,0,-174477,802,772,747,717,692,788,733,624,223,500,440,1,1,124829162,908,-1.98,0.97,12,1.25,-367.00,746.00,1099,20240315,-33.85,222,20240902,227.48,995,-26.93,20250206,494,47.17,20250102,1099,-33.85,20240315,222,227.48,20240902,0.00,N,219550,500,624 억,,777191,N,N,0,N,00,N
20250228,091043,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,759,15,2,2.02,425762264,554249,9.34,756,788,756,967,521,744,768.29,0.62,0,-164312,802,772,747,717,692,788,733,624,223,500,440,1,1,124829162,947,-2.07,1.02,12,0.44,-367.00,746.00,1099,20240315,-30.94,222,20240902,241.89,995,-23.72,20250206,494,53.64,20250102,1099,-30.94,20240315,222,241.89,20240902,0.00,N,219550,500,624 억,,777191,N,N,0,N,00,N
20250227,161031,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,744,28,2,3.91,4424797595,5916438,44.13,735,777,722,930,502,716,747.89,1.03,0,-449972,841,778,685,622,529,810,654,592,214,500,420,1,1,118427651,881,-2.03,1.00,12,5.00,-367.00,746.00,1099,20240315,-32.30,222,20240902,235.14,995,-25.23,20250206,494,50.61,20250102,1099,-32.30,20240315,222,235.14,20240902,0.00,N,219550,500,592 억,,1223582,N,N,0,N,00,N
20250227,151032,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,745,29,2,4.05,4322019706,5778491,43.10,735,777,722,930,502,716,747.95,1.03,0,-460263,841,778,685,622,529,810,654,592,214,500,420,1,1,118427651,882,-2.03,1.00,12,4.88,-367.00,746.00,1099,20240315,-32.21,222,20240902,235.59,995,-25.13,20250206,494,50.81,20250102,1099,-32.21,20240315,222,235.59,20240902,0.00,N,219550,500,592 억,,1223582,N,N,0,N,00,N
20250227,141034,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,755,39,2,5.45,4005387101,5354320,39.94,735,777,722,930,502,716,748.07,1.03,0,-517834,841,778,685,622,529,810,654,592,214,500,420,1,1,118427651,894,-2.06,1.01,12,4.52,-367.00,746.00,1099,20240315,-31.30,222,20240902,240.09,995,-24.12,20250206,494,52.83,20250102,1099,-31.30,20240315,222,240.09,20240902,0.00,N,219550,500,592 억,,1223582,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 161042 57 100.00 KOSDAQ 유통 N N N N N 781 37 2 4.97 2617930963 3497074 58.96 756 788 711 967 521 744 748.52 0.62 0 -27260 802 772 747 717 692 788 733 624 223 500 440 1 1 124829162 975 -2.13 1.05 12 2.80 -367.00 746.00 1099 20240315 -28.94 222 20240902 251.80 995 -21.51 20250206 494 58.10 20250102 1099 -28.94 20240315 222 251.80 20240902 0.00 N 219550 500 624 억 777191 N Y 0 N 00 N
3 20250228 151047 57 100.00 KOSDAQ 유통 N N N N N 757 13 2 1.75 2231003142 2995923 50.51 756 788 711 967 521 744 744.68 0.62 0 -124394 802 772 747 717 692 788 733 624 223 500 440 1 1 124829162 945 -2.06 1.01 12 2.40 -367.00 746.00 1099 20240315 -31.12 222 20240902 240.99 995 -23.92 20250206 494 53.24 20250102 1099 -31.12 20240315 222 240.99 20240902 0.00 N 219550 500 624 억 777191 N N 0 N 00 N
4 20250228 141048 57 100.00 KOSDAQ 유통 N N N N N 745 1 2 0.13 1982647956 2666509 44.96 756 788 711 967 521 744 743.54 0.62 0 -165736 802 772 747 717 692 788 733 624 223 500 440 1 1 124829162 930 -2.03 1.00 12 2.14 -367.00 746.00 1099 20240315 -32.21 222 20240902 235.59 995 -25.13 20250206 494 50.81 20250102 1099 -32.21 20240315 222 235.59 20240902 0.00 N 219550 500 624 억 777191 N N 0 N 00 N
5 20250228 131042 57 100.00 KOSDAQ 유통 N N N N N 740 -4 5 -0.54 1723778712 2322250 39.15 756 788 711 967 521 744 742.29 0.62 0 -192863 802 772 747 717 692 788 733 624 223 500 440 1 1 124829162 924 -2.02 0.99 12 1.86 -367.00 746.00 1099 20240315 -32.67 222 20240902 233.33 995 -25.63 20250206 494 49.80 20250102 1099 -32.67 20240315 222 233.33 20240902 0.00 N 219550 500 624 억 777191 N N 0 N 00 N
6 20250228 121037 57 100.00 KOSDAQ 유통 N N N N N 746 2 2 0.27 1535997176 2069213 34.89 756 788 711 967 521 744 742.31 0.62 0 -151952 802 772 747 717 692 788 733 624 223 500 440 1 1 124829162 931 -2.03 1.00 12 1.66 -367.00 746.00 1099 20240315 -32.12 222 20240902 236.04 995 -25.03 20250206 494 51.01 20250102 1099 -32.12 20240315 222 236.04 20240902 0.00 N 219550 500 624 억 777191 N N 0 N 00 N
7 20250228 111039 57 100.00 KOSDAQ 유통 N N N N N 724 -20 5 -2.69 1361860081 1831595 30.88 756 788 711 967 521 744 743.54 0.62 0 -212913 802 772 747 717 692 788 733 624 223 500 440 1 1 124829162 904 -1.97 0.97 12 1.47 -367.00 746.00 1099 20240315 -34.12 222 20240902 226.13 995 -27.24 20250206 494 46.56 20250102 1099 -34.12 20240315 222 226.13 20240902 0.00 N 219550 500 624 억 777191 N N 0 N 00 N
8 20250228 101038 57 100.00 KOSDAQ 유통 N N N N N 727 -17 5 -2.28 1165194683 1559781 26.30 756 788 711 967 521 744 747.03 0.62 0 -174477 802 772 747 717 692 788 733 624 223 500 440 1 1 124829162 908 -1.98 0.97 12 1.25 -367.00 746.00 1099 20240315 -33.85 222 20240902 227.48 995 -26.93 20250206 494 47.17 20250102 1099 -33.85 20240315 222 227.48 20240902 0.00 N 219550 500 624 억 777191 N N 0 N 00 N
9 20250228 091043 57 100.00 KOSDAQ 유통 N N N N N 759 15 2 2.02 425762264 554249 9.34 756 788 756 967 521 744 768.29 0.62 0 -164312 802 772 747 717 692 788 733 624 223 500 440 1 1 124829162 947 -2.07 1.02 12 0.44 -367.00 746.00 1099 20240315 -30.94 222 20240902 241.89 995 -23.72 20250206 494 53.64 20250102 1099 -30.94 20240315 222 241.89 20240902 0.00 N 219550 500 624 억 777191 N N 0 N 00 N
10 20250227 161031 57 100.00 KOSDAQ 유통 N N N N N 744 28 2 3.91 4424797595 5916438 44.13 735 777 722 930 502 716 747.89 1.03 0 -449972 841 778 685 622 529 810 654 592 214 500 420 1 1 118427651 881 -2.03 1.00 12 5.00 -367.00 746.00 1099 20240315 -32.30 222 20240902 235.14 995 -25.23 20250206 494 50.61 20250102 1099 -32.30 20240315 222 235.14 20240902 0.00 N 219550 500 592 억 1223582 N N 0 N 00 N
11 20250227 151032 57 100.00 KOSDAQ 유통 N N N N N 745 29 2 4.05 4322019706 5778491 43.10 735 777 722 930 502 716 747.95 1.03 0 -460263 841 778 685 622 529 810 654 592 214 500 420 1 1 118427651 882 -2.03 1.00 12 4.88 -367.00 746.00 1099 20240315 -32.21 222 20240902 235.59 995 -25.13 20250206 494 50.81 20250102 1099 -32.21 20240315 222 235.59 20240902 0.00 N 219550 500 592 억 1223582 N N 0 N 00 N
12 20250227 141034 57 100.00 KOSDAQ 유통 N N N N N 755 39 2 5.45 4005387101 5354320 39.94 735 777 722 930 502 716 748.07 1.03 0 -517834 841 778 685 622 529 810 654 592 214 500 420 1 1 118427651 894 -2.06 1.01 12 4.52 -367.00 746.00 1099 20240315 -31.30 222 20240902 240.09 995 -24.12 20250206 494 52.83 20250102 1099 -31.30 20240315 222 240.09 20240902 0.00 N 219550 500 592 억 1223582 N N 0 N 00 N