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
362320/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
20250228,161310,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6180,0,3,0.00,14623152080,2296544,169.87,6060,6660,5960,8030,4330,6180,6367.56,0.00,0,-75872,6906,6542,6176,5812,5446,6725,5995,103,1850,500,4440,10,1,20551290,1270,-54.21,1.95,12,11.17,-114.00,3164.00,13790,20240624,-55.18,4530,20241209,36.42,7370,-16.15,20250115,5250,17.71,20250212,13790,-55.18,20240624,4530,36.42,20241209,5.14,N,362320,500,102 억,,0,N,N,0,N,00,N
20250228,151316,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6300,120,2,1.94,14331753160,2249749,166.41,6060,6660,5960,8030,4330,6180,6370.41,0.00,0,-80676,6906,6542,6176,5812,5446,6725,5995,103,1850,500,4440,10,1,20551290,1295,-55.26,1.99,12,10.95,-114.00,3164.00,13790,20240624,-54.31,4530,20241209,39.07,7370,-14.52,20250115,5250,20.00,20250212,13790,-54.31,20240624,4530,39.07,20241209,5.14,N,362320,500,102 억,,0,N,N,0,N,00,N
20250228,141316,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6270,90,2,1.46,13196616270,2067119,152.90,6060,6660,5960,8030,4330,6180,6384.10,0.00,0,-89358,6906,6542,6176,5812,5446,6725,5995,103,1850,500,4440,10,1,20551290,1289,-55.00,1.98,12,10.06,-114.00,3164.00,13790,20240624,-54.53,4530,20241209,38.41,7370,-14.93,20250115,5250,19.43,20250212,13790,-54.53,20240624,4530,38.41,20241209,5.14,N,362320,500,102 억,,0,N,N,0,N,00,N
20250228,131308,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6510,330,2,5.34,6224281320,987810,73.07,6060,6570,5960,8030,4330,6180,6301.14,0.00,0,-84083,6906,6542,6176,5812,5446,6725,5995,103,1850,500,4440,10,1,20551290,1338,-57.11,2.06,12,4.81,-114.00,3164.00,13790,20240624,-52.79,4530,20241209,43.71,7370,-11.67,20250115,5250,24.00,20250212,13790,-52.79,20240624,4530,43.71,20241209,5.14,N,362320,500,102 억,,0,N,N,0,N,00,N
20250228,121303,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6190,10,2,0.16,3358796830,540594,39.99,6060,6350,5960,8030,4330,6180,6213.18,0.00,0,-55327,6906,6542,6176,5812,5446,6725,5995,103,1850,500,4440,10,1,20551290,1272,-54.30,1.96,12,2.63,-114.00,3164.00,13790,20240624,-55.11,4530,20241209,36.64,7370,-16.01,20250115,5250,17.90,20250212,13790,-55.11,20240624,4530,36.64,20241209,5.14,N,362320,500,102 억,,0,N,N,0,N,00,N
20250228,111307,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6300,120,2,1.94,2509587940,405035,29.96,6060,6310,5960,8030,4330,6180,6195.99,0.00,0,-54748,6906,6542,6176,5812,5446,6725,5995,103,1850,500,4440,10,1,20551290,1295,-55.26,1.99,12,1.97,-114.00,3164.00,13790,20240624,-54.31,4530,20241209,39.07,7370,-14.52,20250115,5250,20.00,20250212,13790,-54.31,20240624,4530,39.07,20241209,5.14,N,362320,500,102 억,,0,N,N,0,N,00,N
20250228,101306,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6170,-10,5,-0.16,1113261450,181779,13.45,6060,6260,5960,8030,4330,6180,6124.14,0.00,0,-38129,6906,6542,6176,5812,5446,6725,5995,103,1850,500,4440,10,1,20551290,1268,-54.12,1.95,12,0.88,-114.00,3164.00,13790,20240624,-55.26,4530,20241209,36.20,7370,-16.28,20250115,5250,17.52,20250212,13790,-55.26,20240624,4530,36.20,20241209,5.14,N,362320,500,102 억,,0,N,N,0,N,00,N
20250228,091310,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6050,-130,5,-2.10,226621960,37603,2.78,6060,6080,5960,8030,4330,6180,6025.17,0.00,0,70,6906,6542,6176,5812,5446,6725,5995,103,1850,500,4440,10,1,20551290,1243,-53.07,1.91,12,0.18,-114.00,3164.00,13790,20240624,-56.13,4530,20241209,33.55,7370,-17.91,20250115,5250,15.24,20250212,13790,-56.13,20240624,4530,33.55,20241209,5.14,N,362320,500,102 억,,0,N,N,0,N,00,N
20250227,161254,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6180,360,2,6.19,8384048630,1343018,608.66,5810,6540,5810,7560,4080,5820,6243.17,0.00,0,-15455,6293,6056,5933,5696,5573,5995,5635,103,1740,500,4190,10,1,20551290,1270,-54.21,1.95,12,6.53,-114.00,3164.00,13790,20240624,-55.18,4530,20241209,36.42,7370,-16.15,20250115,5250,17.71,20250212,13790,-55.18,20240624,4530,36.42,20241209,4.80,N,362320,500,102 억,,0,N,N,0,N,00,N
20250227,151256,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6140,320,2,5.50,8172309800,1308694,593.10,5810,6540,5810,7560,4080,5820,6244.82,0.00,0,-15805,6293,6056,5933,5696,5573,5995,5635,103,1740,500,4190,10,1,20551290,1262,-53.86,1.94,12,6.37,-114.00,3164.00,13790,20240624,-55.47,4530,20241209,35.54,7370,-16.69,20250115,5250,16.95,20250212,13790,-55.47,20240624,4530,35.54,20241209,4.80,N,362320,500,102 억,,0,N,N,0,N,00,N
20250227,141258,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6180,360,2,6.19,7870708970,1259577,570.84,5810,6540,5810,7560,4080,5820,6248.90,0.00,0,-22557,6293,6056,5933,5696,5573,5995,5635,103,1740,500,4190,10,1,20551290,1270,-54.21,1.95,12,6.13,-114.00,3164.00,13790,20240624,-55.18,4530,20241209,36.42,7370,-16.15,20250115,5250,17.71,20250212,13790,-55.18,20240624,4530,36.42,20241209,4.80,N,362320,500,102 억,,0,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 161310 55 60.00 KOSDAQ 유통 N N N Y 60 N 6180 0 3 0.00 14623152080 2296544 169.87 6060 6660 5960 8030 4330 6180 6367.56 0.00 0 -75872 6906 6542 6176 5812 5446 6725 5995 103 1850 500 4440 10 1 20551290 1270 -54.21 1.95 12 11.17 -114.00 3164.00 13790 20240624 -55.18 4530 20241209 36.42 7370 -16.15 20250115 5250 17.71 20250212 13790 -55.18 20240624 4530 36.42 20241209 5.14 N 362320 500 102 억 0 N N 0 N 00 N
3 20250228 151316 55 60.00 KOSDAQ 유통 N N N Y 60 N 6300 120 2 1.94 14331753160 2249749 166.41 6060 6660 5960 8030 4330 6180 6370.41 0.00 0 -80676 6906 6542 6176 5812 5446 6725 5995 103 1850 500 4440 10 1 20551290 1295 -55.26 1.99 12 10.95 -114.00 3164.00 13790 20240624 -54.31 4530 20241209 39.07 7370 -14.52 20250115 5250 20.00 20250212 13790 -54.31 20240624 4530 39.07 20241209 5.14 N 362320 500 102 억 0 N N 0 N 00 N
4 20250228 141316 55 60.00 KOSDAQ 유통 N N N Y 60 N 6270 90 2 1.46 13196616270 2067119 152.90 6060 6660 5960 8030 4330 6180 6384.10 0.00 0 -89358 6906 6542 6176 5812 5446 6725 5995 103 1850 500 4440 10 1 20551290 1289 -55.00 1.98 12 10.06 -114.00 3164.00 13790 20240624 -54.53 4530 20241209 38.41 7370 -14.93 20250115 5250 19.43 20250212 13790 -54.53 20240624 4530 38.41 20241209 5.14 N 362320 500 102 억 0 N N 0 N 00 N
5 20250228 131308 55 60.00 KOSDAQ 유통 N N N Y 60 N 6510 330 2 5.34 6224281320 987810 73.07 6060 6570 5960 8030 4330 6180 6301.14 0.00 0 -84083 6906 6542 6176 5812 5446 6725 5995 103 1850 500 4440 10 1 20551290 1338 -57.11 2.06 12 4.81 -114.00 3164.00 13790 20240624 -52.79 4530 20241209 43.71 7370 -11.67 20250115 5250 24.00 20250212 13790 -52.79 20240624 4530 43.71 20241209 5.14 N 362320 500 102 억 0 N N 0 N 00 N
6 20250228 121303 55 60.00 KOSDAQ 유통 N N N Y 60 N 6190 10 2 0.16 3358796830 540594 39.99 6060 6350 5960 8030 4330 6180 6213.18 0.00 0 -55327 6906 6542 6176 5812 5446 6725 5995 103 1850 500 4440 10 1 20551290 1272 -54.30 1.96 12 2.63 -114.00 3164.00 13790 20240624 -55.11 4530 20241209 36.64 7370 -16.01 20250115 5250 17.90 20250212 13790 -55.11 20240624 4530 36.64 20241209 5.14 N 362320 500 102 억 0 N N 0 N 00 N
7 20250228 111307 55 60.00 KOSDAQ 유통 N N N Y 60 N 6300 120 2 1.94 2509587940 405035 29.96 6060 6310 5960 8030 4330 6180 6195.99 0.00 0 -54748 6906 6542 6176 5812 5446 6725 5995 103 1850 500 4440 10 1 20551290 1295 -55.26 1.99 12 1.97 -114.00 3164.00 13790 20240624 -54.31 4530 20241209 39.07 7370 -14.52 20250115 5250 20.00 20250212 13790 -54.31 20240624 4530 39.07 20241209 5.14 N 362320 500 102 억 0 N N 0 N 00 N
8 20250228 101306 55 60.00 KOSDAQ 유통 N N N Y 60 N 6170 -10 5 -0.16 1113261450 181779 13.45 6060 6260 5960 8030 4330 6180 6124.14 0.00 0 -38129 6906 6542 6176 5812 5446 6725 5995 103 1850 500 4440 10 1 20551290 1268 -54.12 1.95 12 0.88 -114.00 3164.00 13790 20240624 -55.26 4530 20241209 36.20 7370 -16.28 20250115 5250 17.52 20250212 13790 -55.26 20240624 4530 36.20 20241209 5.14 N 362320 500 102 억 0 N N 0 N 00 N
9 20250228 091310 55 60.00 KOSDAQ 유통 N N N Y 60 N 6050 -130 5 -2.10 226621960 37603 2.78 6060 6080 5960 8030 4330 6180 6025.17 0.00 0 70 6906 6542 6176 5812 5446 6725 5995 103 1850 500 4440 10 1 20551290 1243 -53.07 1.91 12 0.18 -114.00 3164.00 13790 20240624 -56.13 4530 20241209 33.55 7370 -17.91 20250115 5250 15.24 20250212 13790 -56.13 20240624 4530 33.55 20241209 5.14 N 362320 500 102 억 0 N N 0 N 00 N
10 20250227 161254 55 60.00 KOSDAQ 유통 N N N Y 60 N 6180 360 2 6.19 8384048630 1343018 608.66 5810 6540 5810 7560 4080 5820 6243.17 0.00 0 -15455 6293 6056 5933 5696 5573 5995 5635 103 1740 500 4190 10 1 20551290 1270 -54.21 1.95 12 6.53 -114.00 3164.00 13790 20240624 -55.18 4530 20241209 36.42 7370 -16.15 20250115 5250 17.71 20250212 13790 -55.18 20240624 4530 36.42 20241209 4.80 N 362320 500 102 억 0 N N 0 N 00 N
11 20250227 151256 55 60.00 KOSDAQ 유통 N N N Y 60 N 6140 320 2 5.50 8172309800 1308694 593.10 5810 6540 5810 7560 4080 5820 6244.82 0.00 0 -15805 6293 6056 5933 5696 5573 5995 5635 103 1740 500 4190 10 1 20551290 1262 -53.86 1.94 12 6.37 -114.00 3164.00 13790 20240624 -55.47 4530 20241209 35.54 7370 -16.69 20250115 5250 16.95 20250212 13790 -55.47 20240624 4530 35.54 20241209 4.80 N 362320 500 102 억 0 N N 0 N 00 N
12 20250227 141258 55 60.00 KOSDAQ 유통 N N N Y 60 N 6180 360 2 6.19 7870708970 1259577 570.84 5810 6540 5810 7560 4080 5820 6248.90 0.00 0 -22557 6293 6056 5933 5696 5573 5995 5635 103 1740 500 4190 10 1 20551290 1270 -54.21 1.95 12 6.13 -114.00 3164.00 13790 20240624 -55.18 4530 20241209 36.42 7370 -16.15 20250115 5250 17.71 20250212 13790 -55.18 20240624 4530 36.42 20241209 4.80 N 362320 500 102 억 0 N N 0 N 00 N