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
373200/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
20250228,161318,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,604,4,2,0.67,361394757,612846,114.57,600,607,575,780,420,600,589.70,0.60,0,24596,625,612,599,586,573,606,580,90,180,100,420,1,1,89731157,542,-5.35,9.15,12,0.68,-113.00,66.00,2270,20240223,-73.39,410,20241014,47.32,662,-8.76,20250109,565,6.90,20250224,2110,-71.37,20240315,410,47.32,20241014,0.00,N,373200,100,89 억,,540544,N,N,0,N,00,N
20250228,151324,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,600,0,3,0.00,336667745,571610,106.87,600,607,575,780,420,600,588.98,0.60,0,26497,625,612,599,586,573,606,580,90,180,100,420,1,1,89731157,538,-5.31,9.09,12,0.64,-113.00,66.00,2270,20240223,-73.57,410,20241014,46.34,662,-9.37,20250109,565,6.19,20250224,2110,-71.56,20240315,410,46.34,20241014,0.00,N,373200,100,89 억,,540544,N,N,0,N,00,N
20250228,141325,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,595,-5,5,-0.83,258509411,441756,82.59,600,600,575,780,420,600,585.19,0.60,0,17528,625,612,599,586,573,606,580,90,180,100,420,1,1,89731157,534,-5.27,9.02,12,0.49,-113.00,66.00,2270,20240223,-73.79,410,20241014,45.12,662,-10.12,20250109,565,5.31,20250224,2110,-71.80,20240315,410,45.12,20241014,0.00,N,373200,100,89 억,,540544,N,N,0,N,00,N
20250228,131316,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,590,-10,5,-1.67,133672668,230546,43.10,600,600,575,780,420,600,579.81,0.60,0,-15437,625,612,599,586,573,606,580,90,180,100,420,1,1,89731157,529,-5.22,8.94,12,0.26,-113.00,66.00,2270,20240223,-74.01,410,20241014,43.90,662,-10.88,20250109,565,4.42,20250224,2110,-72.04,20240315,410,43.90,20241014,0.00,N,373200,100,89 억,,540544,N,N,0,N,00,N
20250228,121311,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,578,-22,5,-3.67,119049340,205556,38.43,600,600,575,780,420,600,579.16,0.60,0,-9543,625,612,599,586,573,606,580,90,180,100,420,1,1,89731157,519,-5.12,8.76,12,0.23,-113.00,66.00,2270,20240223,-74.54,410,20241014,40.98,662,-12.69,20250109,565,2.30,20250224,2110,-72.61,20240315,410,40.98,20241014,0.00,N,373200,100,89 억,,540544,N,N,0,N,00,N
20250228,111315,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,576,-24,5,-4.00,95705933,165255,30.90,600,600,575,780,420,600,579.14,0.60,0,-3901,625,612,599,586,573,606,580,90,180,100,420,1,1,89731157,517,-5.10,8.73,12,0.18,-113.00,66.00,2270,20240223,-74.63,410,20241014,40.49,662,-12.99,20250109,565,1.95,20250224,2110,-72.70,20240315,410,40.49,20241014,0.00,N,373200,100,89 억,,540544,N,N,0,N,00,N
20250228,101314,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,580,-20,5,-3.33,50610402,87021,16.27,600,600,576,780,420,600,581.59,0.60,0,-10382,625,612,599,586,573,606,580,90,180,100,420,1,1,89731157,520,-5.13,8.79,12,0.10,-113.00,66.00,2270,20240223,-74.45,410,20241014,41.46,662,-12.39,20250109,565,2.65,20250224,2110,-72.51,20240315,410,41.46,20241014,0.00,N,373200,100,89 억,,540544,N,N,0,N,00,N
20250228,091319,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,589,-11,5,-1.83,2581477,4364,0.82,600,600,589,780,420,600,591.54,0.60,0,-3590,625,612,599,586,573,606,580,90,180,100,420,1,1,89731157,529,-5.21,8.92,12,0.00,-113.00,66.00,2270,20240223,-74.05,410,20241014,43.66,662,-11.03,20250109,565,4.25,20250224,2110,-72.09,20240315,410,43.66,20241014,0.00,N,373200,100,89 억,,540544,N,N,0,N,00,N
20250227,161302,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,600,-3,5,-0.50,317623723,533888,71.56,610,612,586,783,423,603,594.93,0.59,0,8586,637,620,603,586,569,628,594,90,180,100,420,1,1,89731157,538,-5.31,9.09,12,0.59,-113.00,66.00,2270,20240223,-73.57,410,20241014,46.34,662,-9.37,20250109,565,6.19,20250224,2110,-71.56,20240315,410,46.34,20241014,0.00,N,373200,100,89 억,,531958,N,N,0,N,00,N
20250227,151304,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,600,-3,5,-0.50,303095839,509567,68.30,610,612,586,783,423,603,594.81,0.59,0,13304,637,620,603,586,569,628,594,90,180,100,420,1,1,89731157,538,-5.31,9.09,12,0.57,-113.00,66.00,2270,20240223,-73.57,410,20241014,46.34,662,-9.37,20250109,565,6.19,20250224,2110,-71.56,20240315,410,46.34,20241014,0.00,N,373200,100,89 억,,531958,N,N,0,N,00,N
20250227,141306,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,595,-8,5,-1.33,245638722,413330,55.40,610,612,586,783,423,603,594.29,0.59,0,38855,637,620,603,586,569,628,594,90,180,100,420,1,1,89731157,534,-5.27,9.02,12,0.46,-113.00,66.00,2270,20240223,-73.79,410,20241014,45.12,662,-10.12,20250109,565,5.31,20250224,2110,-71.80,20240315,410,45.12,20241014,0.00,N,373200,100,89 억,,531958,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 161318 57 100.00 KOSDAQ 기타제조 N N N N N 604 4 2 0.67 361394757 612846 114.57 600 607 575 780 420 600 589.70 0.60 0 24596 625 612 599 586 573 606 580 90 180 100 420 1 1 89731157 542 -5.35 9.15 12 0.68 -113.00 66.00 2270 20240223 -73.39 410 20241014 47.32 662 -8.76 20250109 565 6.90 20250224 2110 -71.37 20240315 410 47.32 20241014 0.00 N 373200 100 89 억 540544 N N 0 N 00 N
3 20250228 151324 57 100.00 KOSDAQ 기타제조 N N N N N 600 0 3 0.00 336667745 571610 106.87 600 607 575 780 420 600 588.98 0.60 0 26497 625 612 599 586 573 606 580 90 180 100 420 1 1 89731157 538 -5.31 9.09 12 0.64 -113.00 66.00 2270 20240223 -73.57 410 20241014 46.34 662 -9.37 20250109 565 6.19 20250224 2110 -71.56 20240315 410 46.34 20241014 0.00 N 373200 100 89 억 540544 N N 0 N 00 N
4 20250228 141325 57 100.00 KOSDAQ 기타제조 N N N N N 595 -5 5 -0.83 258509411 441756 82.59 600 600 575 780 420 600 585.19 0.60 0 17528 625 612 599 586 573 606 580 90 180 100 420 1 1 89731157 534 -5.27 9.02 12 0.49 -113.00 66.00 2270 20240223 -73.79 410 20241014 45.12 662 -10.12 20250109 565 5.31 20250224 2110 -71.80 20240315 410 45.12 20241014 0.00 N 373200 100 89 억 540544 N N 0 N 00 N
5 20250228 131316 57 100.00 KOSDAQ 기타제조 N N N N N 590 -10 5 -1.67 133672668 230546 43.10 600 600 575 780 420 600 579.81 0.60 0 -15437 625 612 599 586 573 606 580 90 180 100 420 1 1 89731157 529 -5.22 8.94 12 0.26 -113.00 66.00 2270 20240223 -74.01 410 20241014 43.90 662 -10.88 20250109 565 4.42 20250224 2110 -72.04 20240315 410 43.90 20241014 0.00 N 373200 100 89 억 540544 N N 0 N 00 N
6 20250228 121311 57 100.00 KOSDAQ 기타제조 N N N N N 578 -22 5 -3.67 119049340 205556 38.43 600 600 575 780 420 600 579.16 0.60 0 -9543 625 612 599 586 573 606 580 90 180 100 420 1 1 89731157 519 -5.12 8.76 12 0.23 -113.00 66.00 2270 20240223 -74.54 410 20241014 40.98 662 -12.69 20250109 565 2.30 20250224 2110 -72.61 20240315 410 40.98 20241014 0.00 N 373200 100 89 억 540544 N N 0 N 00 N
7 20250228 111315 57 100.00 KOSDAQ 기타제조 N N N N N 576 -24 5 -4.00 95705933 165255 30.90 600 600 575 780 420 600 579.14 0.60 0 -3901 625 612 599 586 573 606 580 90 180 100 420 1 1 89731157 517 -5.10 8.73 12 0.18 -113.00 66.00 2270 20240223 -74.63 410 20241014 40.49 662 -12.99 20250109 565 1.95 20250224 2110 -72.70 20240315 410 40.49 20241014 0.00 N 373200 100 89 억 540544 N N 0 N 00 N
8 20250228 101314 57 100.00 KOSDAQ 기타제조 N N N N N 580 -20 5 -3.33 50610402 87021 16.27 600 600 576 780 420 600 581.59 0.60 0 -10382 625 612 599 586 573 606 580 90 180 100 420 1 1 89731157 520 -5.13 8.79 12 0.10 -113.00 66.00 2270 20240223 -74.45 410 20241014 41.46 662 -12.39 20250109 565 2.65 20250224 2110 -72.51 20240315 410 41.46 20241014 0.00 N 373200 100 89 억 540544 N N 0 N 00 N
9 20250228 091319 57 100.00 KOSDAQ 기타제조 N N N N N 589 -11 5 -1.83 2581477 4364 0.82 600 600 589 780 420 600 591.54 0.60 0 -3590 625 612 599 586 573 606 580 90 180 100 420 1 1 89731157 529 -5.21 8.92 12 0.00 -113.00 66.00 2270 20240223 -74.05 410 20241014 43.66 662 -11.03 20250109 565 4.25 20250224 2110 -72.09 20240315 410 43.66 20241014 0.00 N 373200 100 89 억 540544 N N 0 N 00 N
10 20250227 161302 57 100.00 KOSDAQ 기타제조 N N N N N 600 -3 5 -0.50 317623723 533888 71.56 610 612 586 783 423 603 594.93 0.59 0 8586 637 620 603 586 569 628 594 90 180 100 420 1 1 89731157 538 -5.31 9.09 12 0.59 -113.00 66.00 2270 20240223 -73.57 410 20241014 46.34 662 -9.37 20250109 565 6.19 20250224 2110 -71.56 20240315 410 46.34 20241014 0.00 N 373200 100 89 억 531958 N N 0 N 00 N
11 20250227 151304 57 100.00 KOSDAQ 기타제조 N N N N N 600 -3 5 -0.50 303095839 509567 68.30 610 612 586 783 423 603 594.81 0.59 0 13304 637 620 603 586 569 628 594 90 180 100 420 1 1 89731157 538 -5.31 9.09 12 0.57 -113.00 66.00 2270 20240223 -73.57 410 20241014 46.34 662 -9.37 20250109 565 6.19 20250224 2110 -71.56 20240315 410 46.34 20241014 0.00 N 373200 100 89 억 531958 N N 0 N 00 N
12 20250227 141306 57 100.00 KOSDAQ 기타제조 N N N N N 595 -8 5 -1.33 245638722 413330 55.40 610 612 586 783 423 603 594.29 0.59 0 38855 637 620 603 586 569 628 594 90 180 100 420 1 1 89731157 534 -5.27 9.02 12 0.46 -113.00 66.00 2270 20240223 -73.79 410 20241014 45.12 662 -10.12 20250109 565 5.31 20250224 2110 -71.80 20240315 410 45.12 20241014 0.00 N 373200 100 89 억 531958 N N 0 N 00 N