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
405920/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
20250228,161341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2670,-65,5,-2.38,32057375,11978,76.01,2760,2760,2650,3555,1915,2735,2676.35,0.54,0,-432,2888,2811,2758,2681,2628,2785,2655,644,820,5000,1750,5,1,12878076,344,-28.71,0.48,12,0.09,-93.00,5605.00,5880,20240219,-54.59,2645,20250218,0.95,3170,-15.77,20250109,2645,0.95,20250218,5680,-52.99,20240329,2645,0.95,20250218,0.78,N,405920,5000,643 억,,68960,N,N,0,N,00,N
20250228,151347,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2690,-45,5,-1.65,29550985,11040,70.06,2760,2760,2650,3555,1915,2735,2676.72,0.54,0,-5,2888,2811,2758,2681,2628,2785,2655,644,820,5000,1750,5,1,12878076,346,-28.92,0.48,12,0.09,-93.00,5605.00,5880,20240219,-54.25,2645,20250218,1.70,3170,-15.14,20250109,2645,1.70,20250218,5680,-52.64,20240329,2645,1.70,20250218,0.78,N,405920,5000,643 억,,68960,N,N,0,N,00,N
20250228,141348,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2665,-70,5,-2.56,26383970,9853,62.52,2760,2760,2650,3555,1915,2735,2677.76,0.54,0,-28,2888,2811,2758,2681,2628,2785,2655,644,820,5000,1750,5,1,12878076,343,-28.66,0.48,12,0.08,-93.00,5605.00,5880,20240219,-54.68,2645,20250218,0.76,3170,-15.93,20250109,2645,0.76,20250218,5680,-53.08,20240329,2645,0.76,20250218,0.78,N,405920,5000,643 억,,68960,N,N,0,N,00,N
20250228,131340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2670,-65,5,-2.38,26301285,9822,62.33,2760,2760,2650,3555,1915,2735,2677.79,0.54,0,-4,2888,2811,2758,2681,2628,2785,2655,644,820,5000,1750,5,1,12878076,344,-28.71,0.48,12,0.08,-93.00,5605.00,5880,20240219,-54.59,2645,20250218,0.95,3170,-15.77,20250109,2645,0.95,20250218,5680,-52.99,20240329,2645,0.95,20250218,0.78,N,405920,5000,643 억,,68960,N,N,0,N,00,N
20250228,121333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2695,-40,5,-1.46,17985615,6693,42.47,2760,2760,2655,3555,1915,2735,2687.23,0.54,0,510,2888,2811,2758,2681,2628,2785,2655,644,820,5000,1750,5,1,12878076,347,-28.98,0.48,12,0.05,-93.00,5605.00,5880,20240219,-54.17,2645,20250218,1.89,3170,-14.98,20250109,2645,1.89,20250218,5680,-52.55,20240329,2645,1.89,20250218,0.78,N,405920,5000,643 억,,68960,N,N,0,N,00,N
20250228,111338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2685,-50,5,-1.83,17709035,6590,41.82,2760,2760,2655,3555,1915,2735,2687.26,0.54,0,610,2888,2811,2758,2681,2628,2785,2655,644,820,5000,1750,5,1,12878076,346,-28.87,0.48,12,0.05,-93.00,5605.00,5880,20240219,-54.34,2645,20250218,1.51,3170,-15.30,20250109,2645,1.51,20250218,5680,-52.73,20240329,2645,1.51,20250218,0.78,N,405920,5000,643 억,,68960,N,N,0,N,00,N
20250228,101337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2730,-5,5,-0.18,2688275,987,6.26,2760,2760,2710,3555,1915,2735,2723.68,0.54,0,-181,2888,2811,2758,2681,2628,2785,2655,644,820,5000,1750,5,1,12878076,352,-29.35,0.49,12,0.01,-93.00,5605.00,5880,20240219,-53.57,2645,20250218,3.21,3170,-13.88,20250109,2645,3.21,20250218,5680,-51.94,20240329,2645,3.21,20250218,0.78,N,405920,5000,643 억,,68960,N,N,0,N,00,N
20250228,091342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2735,0,3,0.00,5495,2,0.01,2760,2760,2735,3555,1915,2735,2747.50,0.54,0,-1,2888,2811,2758,2681,2628,2785,2655,644,820,5000,1750,5,1,12878076,352,-29.41,0.49,12,0.00,-93.00,5605.00,5880,20240219,-53.49,2645,20250218,3.40,3170,-13.72,20250109,2645,3.40,20250218,5680,-51.85,20240329,2645,3.40,20250218,0.78,N,405920,5000,643 억,,68960,N,N,0,N,00,N
20250227,161324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2735,5,2,0.18,43340680,15759,109.75,2780,2835,2705,3545,1915,2730,2750.22,0.54,0,-493,2783,2756,2743,2716,2703,2750,2710,644,815,5000,1740,5,1,12878076,352,-29.41,0.49,12,0.12,-93.00,5605.00,5880,20240219,-53.49,2645,20250218,3.40,3170,-13.72,20250109,2645,3.40,20250218,5680,-51.85,20240329,2645,3.40,20250218,0.72,N,405920,5000,643 억,,69457,N,N,0,N,00,N
20250227,151327,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2740,10,2,0.37,38422380,13961,97.23,2780,2835,2705,3545,1915,2730,2752.12,0.54,0,-227,2783,2756,2743,2716,2703,2750,2710,644,815,5000,1740,5,1,12878076,353,-29.46,0.49,12,0.11,-93.00,5605.00,5880,20240219,-53.40,2645,20250218,3.59,3170,-13.56,20250109,2645,3.59,20250218,5680,-51.76,20240329,2645,3.59,20250218,0.72,N,405920,5000,643 억,,69457,N,N,0,N,00,N
20250227,141329,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2740,10,2,0.37,38200110,13880,96.66,2780,2835,2705,3545,1915,2730,2752.17,0.54,0,-160,2783,2756,2743,2716,2703,2750,2710,644,815,5000,1740,5,1,12878076,353,-29.46,0.49,12,0.11,-93.00,5605.00,5880,20240219,-53.40,2645,20250218,3.59,3170,-13.56,20250109,2645,3.59,20250218,5680,-51.76,20240329,2645,3.59,20250218,0.72,N,405920,5000,643 억,,69457,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 161341 57 100.00 KOSDAQ 유통 N N N N N 2670 -65 5 -2.38 32057375 11978 76.01 2760 2760 2650 3555 1915 2735 2676.35 0.54 0 -432 2888 2811 2758 2681 2628 2785 2655 644 820 5000 1750 5 1 12878076 344 -28.71 0.48 12 0.09 -93.00 5605.00 5880 20240219 -54.59 2645 20250218 0.95 3170 -15.77 20250109 2645 0.95 20250218 5680 -52.99 20240329 2645 0.95 20250218 0.78 N 405920 5000 643 억 68960 N N 0 N 00 N
3 20250228 151347 57 100.00 KOSDAQ 유통 N N N N N 2690 -45 5 -1.65 29550985 11040 70.06 2760 2760 2650 3555 1915 2735 2676.72 0.54 0 -5 2888 2811 2758 2681 2628 2785 2655 644 820 5000 1750 5 1 12878076 346 -28.92 0.48 12 0.09 -93.00 5605.00 5880 20240219 -54.25 2645 20250218 1.70 3170 -15.14 20250109 2645 1.70 20250218 5680 -52.64 20240329 2645 1.70 20250218 0.78 N 405920 5000 643 억 68960 N N 0 N 00 N
4 20250228 141348 57 100.00 KOSDAQ 유통 N N N N N 2665 -70 5 -2.56 26383970 9853 62.52 2760 2760 2650 3555 1915 2735 2677.76 0.54 0 -28 2888 2811 2758 2681 2628 2785 2655 644 820 5000 1750 5 1 12878076 343 -28.66 0.48 12 0.08 -93.00 5605.00 5880 20240219 -54.68 2645 20250218 0.76 3170 -15.93 20250109 2645 0.76 20250218 5680 -53.08 20240329 2645 0.76 20250218 0.78 N 405920 5000 643 억 68960 N N 0 N 00 N
5 20250228 131340 57 100.00 KOSDAQ 유통 N N N N N 2670 -65 5 -2.38 26301285 9822 62.33 2760 2760 2650 3555 1915 2735 2677.79 0.54 0 -4 2888 2811 2758 2681 2628 2785 2655 644 820 5000 1750 5 1 12878076 344 -28.71 0.48 12 0.08 -93.00 5605.00 5880 20240219 -54.59 2645 20250218 0.95 3170 -15.77 20250109 2645 0.95 20250218 5680 -52.99 20240329 2645 0.95 20250218 0.78 N 405920 5000 643 억 68960 N N 0 N 00 N
6 20250228 121333 57 100.00 KOSDAQ 유통 N N N N N 2695 -40 5 -1.46 17985615 6693 42.47 2760 2760 2655 3555 1915 2735 2687.23 0.54 0 510 2888 2811 2758 2681 2628 2785 2655 644 820 5000 1750 5 1 12878076 347 -28.98 0.48 12 0.05 -93.00 5605.00 5880 20240219 -54.17 2645 20250218 1.89 3170 -14.98 20250109 2645 1.89 20250218 5680 -52.55 20240329 2645 1.89 20250218 0.78 N 405920 5000 643 억 68960 N N 0 N 00 N
7 20250228 111338 57 100.00 KOSDAQ 유통 N N N N N 2685 -50 5 -1.83 17709035 6590 41.82 2760 2760 2655 3555 1915 2735 2687.26 0.54 0 610 2888 2811 2758 2681 2628 2785 2655 644 820 5000 1750 5 1 12878076 346 -28.87 0.48 12 0.05 -93.00 5605.00 5880 20240219 -54.34 2645 20250218 1.51 3170 -15.30 20250109 2645 1.51 20250218 5680 -52.73 20240329 2645 1.51 20250218 0.78 N 405920 5000 643 억 68960 N N 0 N 00 N
8 20250228 101337 57 100.00 KOSDAQ 유통 N N N N N 2730 -5 5 -0.18 2688275 987 6.26 2760 2760 2710 3555 1915 2735 2723.68 0.54 0 -181 2888 2811 2758 2681 2628 2785 2655 644 820 5000 1750 5 1 12878076 352 -29.35 0.49 12 0.01 -93.00 5605.00 5880 20240219 -53.57 2645 20250218 3.21 3170 -13.88 20250109 2645 3.21 20250218 5680 -51.94 20240329 2645 3.21 20250218 0.78 N 405920 5000 643 억 68960 N N 0 N 00 N
9 20250228 091342 57 100.00 KOSDAQ 유통 N N N N N 2735 0 3 0.00 5495 2 0.01 2760 2760 2735 3555 1915 2735 2747.50 0.54 0 -1 2888 2811 2758 2681 2628 2785 2655 644 820 5000 1750 5 1 12878076 352 -29.41 0.49 12 0.00 -93.00 5605.00 5880 20240219 -53.49 2645 20250218 3.40 3170 -13.72 20250109 2645 3.40 20250218 5680 -51.85 20240329 2645 3.40 20250218 0.78 N 405920 5000 643 억 68960 N N 0 N 00 N
10 20250227 161324 57 100.00 KOSDAQ 유통 N N N N N 2735 5 2 0.18 43340680 15759 109.75 2780 2835 2705 3545 1915 2730 2750.22 0.54 0 -493 2783 2756 2743 2716 2703 2750 2710 644 815 5000 1740 5 1 12878076 352 -29.41 0.49 12 0.12 -93.00 5605.00 5880 20240219 -53.49 2645 20250218 3.40 3170 -13.72 20250109 2645 3.40 20250218 5680 -51.85 20240329 2645 3.40 20250218 0.72 N 405920 5000 643 억 69457 N N 0 N 00 N
11 20250227 151327 57 100.00 KOSDAQ 유통 N N N N N 2740 10 2 0.37 38422380 13961 97.23 2780 2835 2705 3545 1915 2730 2752.12 0.54 0 -227 2783 2756 2743 2716 2703 2750 2710 644 815 5000 1740 5 1 12878076 353 -29.46 0.49 12 0.11 -93.00 5605.00 5880 20240219 -53.40 2645 20250218 3.59 3170 -13.56 20250109 2645 3.59 20250218 5680 -51.76 20240329 2645 3.59 20250218 0.72 N 405920 5000 643 억 69457 N N 0 N 00 N
12 20250227 141329 57 100.00 KOSDAQ 유통 N N N N N 2740 10 2 0.37 38200110 13880 96.66 2780 2835 2705 3545 1915 2730 2752.17 0.54 0 -160 2783 2756 2743 2716 2703 2750 2710 644 815 5000 1740 5 1 12878076 353 -29.46 0.49 12 0.11 -93.00 5605.00 5880 20240219 -53.40 2645 20250218 3.59 3170 -13.56 20250109 2645 3.59 20250218 5680 -51.76 20240329 2645 3.59 20250218 0.72 N 405920 5000 643 억 69457 N N 0 N 00 N