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
263920/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
20250228,161133,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,969,5,2,0.52,64115715,66356,687.27,963,977,945,1253,675,964,966.24,0.14,0,-84,976,970,962,956,948,966,952,245,289,500,690,1,1,49045134,475,4.61,1.17,12,0.14,210.00,826.00,1360,20240813,-28.75,881,20241209,9.99,1039,-6.74,20250116,945,2.54,20250228,1360,-28.75,20240813,881,9.99,20241209,0.10,N,263920,500,245 억,,68590,N,N,0,N,00,N
20250228,151139,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,974,10,2,1.04,63301670,65516,678.57,963,977,945,1253,675,964,966.20,0.14,0,-73,976,970,962,956,948,966,952,245,289,500,690,1,1,49045134,478,4.64,1.18,12,0.13,210.00,826.00,1360,20240813,-28.38,881,20241209,10.56,1039,-6.26,20250116,945,3.07,20250228,1360,-28.38,20240813,881,10.56,20241209,0.10,N,263920,500,245 억,,68590,N,N,0,N,00,N
20250228,141139,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,964,0,3,0.00,53471313,55322,572.99,963,977,945,1253,675,964,966.55,0.14,0,-17,976,970,962,956,948,966,952,245,289,500,690,1,1,49045134,473,4.59,1.17,12,0.11,210.00,826.00,1360,20240813,-29.12,881,20241209,9.42,1039,-7.22,20250116,945,2.01,20250228,1360,-29.12,20240813,881,9.42,20241209,0.10,N,263920,500,245 억,,68590,N,N,0,N,00,N
20250228,131133,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,964,0,3,0.00,47261225,48880,506.27,963,977,945,1253,675,964,966.88,0.14,0,-17,976,970,962,956,948,966,952,245,289,500,690,1,1,49045134,473,4.59,1.17,12,0.10,210.00,826.00,1360,20240813,-29.12,881,20241209,9.42,1039,-7.22,20250116,945,2.01,20250228,1360,-29.12,20240813,881,9.42,20241209,0.10,N,263920,500,245 억,,68590,N,N,0,N,00,N
20250228,121128,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,976,12,2,1.24,42744477,44192,457.71,963,977,945,1253,675,964,967.24,0.14,0,-335,976,970,962,956,948,966,952,245,289,500,690,1,1,49045134,479,4.65,1.18,12,0.09,210.00,826.00,1360,20240813,-28.24,881,20241209,10.78,1039,-6.06,20250116,945,3.28,20250228,1360,-28.24,20240813,881,10.78,20241209,0.10,N,263920,500,245 억,,68590,N,N,0,N,00,N
20250228,111131,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,963,-1,5,-0.10,6407502,6686,69.25,963,963,945,1253,675,964,958.35,0.14,0,-317,976,970,962,956,948,966,952,245,289,500,690,1,1,49045134,472,4.59,1.17,12,0.01,210.00,826.00,1360,20240813,-29.19,881,20241209,9.31,1039,-7.31,20250116,945,1.90,20250228,1360,-29.19,20240813,881,9.31,20241209,0.10,N,263920,500,245 억,,68590,N,N,0,N,00,N
20250228,101130,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,960,-4,5,-0.41,3389464,3545,36.72,963,963,945,1253,675,964,956.13,0.14,0,-106,976,970,962,956,948,966,952,245,289,500,690,1,1,49045134,471,4.57,1.16,12,0.01,210.00,826.00,1360,20240813,-29.41,881,20241209,8.97,1039,-7.60,20250116,945,1.59,20250228,1360,-29.41,20240813,881,8.97,20241209,0.10,N,263920,500,245 억,,68590,N,N,0,N,00,N
20250228,091134,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,964,0,3,0.00,0,0,0.00,0,0,0,1253,675,964,0.00,0.14,0,0,976,970,962,956,948,966,952,245,289,500,690,1,1,49045134,473,4.59,1.17,12,0.00,210.00,826.00,1360,20240813,-29.12,881,20241209,9.42,1039,-7.22,20250116,946,1.90,20250226,1360,-29.12,20240813,881,9.42,20241209,0.10,N,263920,500,245 억,,68590,N,N,0,N,00,N
20250227,161120,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,964,-2,5,-0.21,9295370,9655,211.50,966,968,954,1255,677,966,962.75,0.14,0,-601,980,972,959,951,938,966,945,245,289,500,690,1,1,49045134,473,4.59,1.17,12,0.02,210.00,826.00,1360,20240813,-29.12,881,20241209,9.42,1039,-7.22,20250116,946,1.90,20250226,1360,-29.12,20240813,881,9.42,20241209,0.10,N,263920,500,245 억,,69191,N,N,0,N,00,N
20250227,151123,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,965,-1,5,-0.10,8972415,9320,204.16,966,968,954,1255,677,966,962.71,0.14,0,-601,980,972,959,951,938,966,945,245,289,500,690,1,1,49045134,473,4.60,1.17,12,0.02,210.00,826.00,1360,20240813,-29.04,881,20241209,9.53,1039,-7.12,20250116,946,2.01,20250226,1360,-29.04,20240813,881,9.53,20241209,0.10,N,263920,500,245 억,,69191,N,N,0,N,00,N
20250227,141124,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,965,-1,5,-0.10,7017325,7294,159.78,966,968,954,1255,677,966,962.07,0.14,0,-601,980,972,959,951,938,966,945,245,289,500,690,1,1,49045134,473,4.60,1.17,12,0.01,210.00,826.00,1360,20240813,-29.04,881,20241209,9.53,1039,-7.12,20250116,946,2.01,20250226,1360,-29.04,20240813,881,9.53,20241209,0.10,N,263920,500,245 억,,69191,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 161133 57 100.00 KOSDAQ 기타제조 N N N N N 969 5 2 0.52 64115715 66356 687.27 963 977 945 1253 675 964 966.24 0.14 0 -84 976 970 962 956 948 966 952 245 289 500 690 1 1 49045134 475 4.61 1.17 12 0.14 210.00 826.00 1360 20240813 -28.75 881 20241209 9.99 1039 -6.74 20250116 945 2.54 20250228 1360 -28.75 20240813 881 9.99 20241209 0.10 N 263920 500 245 억 68590 N N 0 N 00 N
3 20250228 151139 57 100.00 KOSDAQ 기타제조 N N N N N 974 10 2 1.04 63301670 65516 678.57 963 977 945 1253 675 964 966.20 0.14 0 -73 976 970 962 956 948 966 952 245 289 500 690 1 1 49045134 478 4.64 1.18 12 0.13 210.00 826.00 1360 20240813 -28.38 881 20241209 10.56 1039 -6.26 20250116 945 3.07 20250228 1360 -28.38 20240813 881 10.56 20241209 0.10 N 263920 500 245 억 68590 N N 0 N 00 N
4 20250228 141139 57 100.00 KOSDAQ 기타제조 N N N N N 964 0 3 0.00 53471313 55322 572.99 963 977 945 1253 675 964 966.55 0.14 0 -17 976 970 962 956 948 966 952 245 289 500 690 1 1 49045134 473 4.59 1.17 12 0.11 210.00 826.00 1360 20240813 -29.12 881 20241209 9.42 1039 -7.22 20250116 945 2.01 20250228 1360 -29.12 20240813 881 9.42 20241209 0.10 N 263920 500 245 억 68590 N N 0 N 00 N
5 20250228 131133 57 100.00 KOSDAQ 기타제조 N N N N N 964 0 3 0.00 47261225 48880 506.27 963 977 945 1253 675 964 966.88 0.14 0 -17 976 970 962 956 948 966 952 245 289 500 690 1 1 49045134 473 4.59 1.17 12 0.10 210.00 826.00 1360 20240813 -29.12 881 20241209 9.42 1039 -7.22 20250116 945 2.01 20250228 1360 -29.12 20240813 881 9.42 20241209 0.10 N 263920 500 245 억 68590 N N 0 N 00 N
6 20250228 121128 57 100.00 KOSDAQ 기타제조 N N N N N 976 12 2 1.24 42744477 44192 457.71 963 977 945 1253 675 964 967.24 0.14 0 -335 976 970 962 956 948 966 952 245 289 500 690 1 1 49045134 479 4.65 1.18 12 0.09 210.00 826.00 1360 20240813 -28.24 881 20241209 10.78 1039 -6.06 20250116 945 3.28 20250228 1360 -28.24 20240813 881 10.78 20241209 0.10 N 263920 500 245 억 68590 N N 0 N 00 N
7 20250228 111131 57 100.00 KOSDAQ 기타제조 N N N N N 963 -1 5 -0.10 6407502 6686 69.25 963 963 945 1253 675 964 958.35 0.14 0 -317 976 970 962 956 948 966 952 245 289 500 690 1 1 49045134 472 4.59 1.17 12 0.01 210.00 826.00 1360 20240813 -29.19 881 20241209 9.31 1039 -7.31 20250116 945 1.90 20250228 1360 -29.19 20240813 881 9.31 20241209 0.10 N 263920 500 245 억 68590 N N 0 N 00 N
8 20250228 101130 57 100.00 KOSDAQ 기타제조 N N N N N 960 -4 5 -0.41 3389464 3545 36.72 963 963 945 1253 675 964 956.13 0.14 0 -106 976 970 962 956 948 966 952 245 289 500 690 1 1 49045134 471 4.57 1.16 12 0.01 210.00 826.00 1360 20240813 -29.41 881 20241209 8.97 1039 -7.60 20250116 945 1.59 20250228 1360 -29.41 20240813 881 8.97 20241209 0.10 N 263920 500 245 억 68590 N N 0 N 00 N
9 20250228 091134 57 100.00 KOSDAQ 기타제조 N N N N N 964 0 3 0.00 0 0 0.00 0 0 0 1253 675 964 0.00 0.14 0 0 976 970 962 956 948 966 952 245 289 500 690 1 1 49045134 473 4.59 1.17 12 0.00 210.00 826.00 1360 20240813 -29.12 881 20241209 9.42 1039 -7.22 20250116 946 1.90 20250226 1360 -29.12 20240813 881 9.42 20241209 0.10 N 263920 500 245 억 68590 N N 0 N 00 N
10 20250227 161120 57 100.00 KOSDAQ 기타제조 N N N N N 964 -2 5 -0.21 9295370 9655 211.50 966 968 954 1255 677 966 962.75 0.14 0 -601 980 972 959 951 938 966 945 245 289 500 690 1 1 49045134 473 4.59 1.17 12 0.02 210.00 826.00 1360 20240813 -29.12 881 20241209 9.42 1039 -7.22 20250116 946 1.90 20250226 1360 -29.12 20240813 881 9.42 20241209 0.10 N 263920 500 245 억 69191 N N 0 N 00 N
11 20250227 151123 57 100.00 KOSDAQ 기타제조 N N N N N 965 -1 5 -0.10 8972415 9320 204.16 966 968 954 1255 677 966 962.71 0.14 0 -601 980 972 959 951 938 966 945 245 289 500 690 1 1 49045134 473 4.60 1.17 12 0.02 210.00 826.00 1360 20240813 -29.04 881 20241209 9.53 1039 -7.12 20250116 946 2.01 20250226 1360 -29.04 20240813 881 9.53 20241209 0.10 N 263920 500 245 억 69191 N N 0 N 00 N
12 20250227 141124 57 100.00 KOSDAQ 기타제조 N N N N N 965 -1 5 -0.10 7017325 7294 159.78 966 968 954 1255 677 966 962.07 0.14 0 -601 980 972 959 951 938 966 945 245 289 500 690 1 1 49045134 473 4.60 1.17 12 0.01 210.00 826.00 1360 20240813 -29.04 881 20241209 9.53 1039 -7.12 20250116 946 2.01 20250226 1360 -29.04 20240813 881 9.53 20241209 0.10 N 263920 500 245 억 69191 N N 0 N 00 N