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
475580/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
20250228,161446,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13090,-550,5,-4.03,5024066560,378525,90.34,13490,13590,13050,17730,9550,13640,13267.07,2.21,0,59503,14393,14016,13743,13366,13093,13880,13230,27,4090,200,9540,10,1,13574900,1777,37.83,5.32,12,2.79,346.00,2459.00,16450,20250217,-20.43,6720,20241115,94.79,16450,-20.43,20250217,10730,21.99,20250203,16450,-20.43,20250217,6720,94.79,20241115,3.70,N,475580,200,27 억,,299684,N,N,0,N,00,N
20250228,151452,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13190,-450,5,-3.30,4826254130,363438,86.74,13490,13590,13050,17730,9550,13640,13273.17,2.21,0,59841,14393,14016,13743,13366,13093,13880,13230,27,4090,200,9540,10,1,13574900,1791,38.12,5.36,12,2.68,346.00,2459.00,16450,20250217,-19.82,6720,20241115,96.28,16450,-19.82,20250217,10730,22.93,20250203,16450,-19.82,20250217,6720,96.28,20241115,3.70,N,475580,200,27 억,,299684,N,N,0,N,00,N
20250228,141454,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13060,-580,5,-4.25,4382182110,329613,78.66,13490,13590,13050,17730,9550,13640,13288.31,2.21,0,45033,14393,14016,13743,13366,13093,13880,13230,27,4090,200,9540,10,1,13574900,1773,37.75,5.31,12,2.43,346.00,2459.00,16450,20250217,-20.61,6720,20241115,94.35,16450,-20.61,20250217,10730,21.71,20250203,16450,-20.61,20250217,6720,94.35,20241115,3.70,N,475580,200,27 억,,299684,N,N,0,N,00,N
20250228,131445,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13130,-510,5,-3.74,3885082920,291849,69.65,13490,13590,13050,17730,9550,13640,13304.83,2.21,0,48057,14393,14016,13743,13366,13093,13880,13230,27,4090,200,9540,10,1,13574900,1782,37.95,5.34,12,2.15,346.00,2459.00,16450,20250217,-20.18,6720,20241115,95.39,16450,-20.18,20250217,10730,22.37,20250203,16450,-20.18,20250217,6720,95.39,20241115,3.70,N,475580,200,27 억,,299684,N,N,0,N,00,N
20250228,121438,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13070,-570,5,-4.18,3600739370,270150,64.47,13490,13590,13050,17730,9550,13640,13321.34,2.21,0,42994,14393,14016,13743,13366,13093,13880,13230,27,4090,200,9540,10,1,13574900,1774,37.77,5.32,12,1.99,346.00,2459.00,16450,20250217,-20.55,6720,20241115,94.49,16450,-20.55,20250217,10730,21.81,20250203,16450,-20.55,20250217,6720,94.49,20241115,3.70,N,475580,200,27 억,,299684,N,N,0,N,00,N
20250228,111442,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13110,-530,5,-3.89,3085399260,230834,55.09,13490,13590,13110,17730,9550,13640,13358.75,2.21,0,30367,14393,14016,13743,13366,13093,13880,13230,27,4090,200,9540,10,1,13574900,1780,37.89,5.33,12,1.70,346.00,2459.00,16450,20250217,-20.30,6720,20241115,95.09,16450,-20.30,20250217,10730,22.18,20250203,16450,-20.30,20250217,6720,95.09,20241115,3.70,N,475580,200,27 억,,299684,N,N,0,N,00,N
20250228,101440,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13400,-240,5,-1.76,2155169830,160672,38.34,13490,13590,13260,17730,9550,13640,13404.37,2.21,0,27623,14393,14016,13743,13366,13093,13880,13230,27,4090,200,9540,10,1,13574900,1819,38.73,5.45,12,1.18,346.00,2459.00,16450,20250217,-18.54,6720,20241115,99.40,16450,-18.54,20250217,10730,24.88,20250203,16450,-18.54,20250217,6720,99.40,20241115,3.70,N,475580,200,27 억,,299684,N,N,0,N,00,N
20250228,091448,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13390,-250,5,-1.83,893110540,66435,15.85,13490,13500,13310,17730,9550,13640,13423.10,2.21,0,10596,14393,14016,13743,13366,13093,13880,13230,27,4090,200,9540,10,1,13574900,1818,38.70,5.45,12,0.49,346.00,2459.00,16450,20250217,-18.60,6720,20241115,99.26,16450,-18.60,20250217,10730,24.79,20250203,16450,-18.60,20250217,6720,99.26,20241115,3.70,N,475580,200,27 억,,299684,N,N,0,N,00,N
20250227,161428,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13640,-110,5,-0.80,5726089760,414498,74.06,13840,14120,13470,17870,9630,13750,13814.68,2.06,0,19442,14703,14226,13963,13486,13223,14095,13355,27,4120,200,9620,10,1,13574900,1852,39.42,5.55,12,3.05,346.00,2459.00,16450,20250217,-17.08,6720,20241115,102.98,16450,-17.08,20250217,10730,27.12,20250203,16450,-17.08,20250217,6720,102.98,20241115,3.51,N,475580,200,27 억,,280230,N,N,0,N,00,N
20250227,151431,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13680,-70,5,-0.51,5487734180,397042,70.95,13840,14120,13470,17870,9630,13750,13821.56,2.06,0,14716,14703,14226,13963,13486,13223,14095,13355,27,4120,200,9620,10,1,13574900,1857,39.54,5.56,12,2.92,346.00,2459.00,16450,20250217,-16.84,6720,20241115,103.57,16450,-16.84,20250217,10730,27.49,20250203,16450,-16.84,20250217,6720,103.57,20241115,3.51,N,475580,200,27 억,,280230,N,N,0,N,00,N
20250227,141432,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13720,-30,5,-0.22,4856809930,350860,62.69,13840,14120,13470,17870,9630,13750,13842.60,2.06,0,8459,14703,14226,13963,13486,13223,14095,13355,27,4120,200,9620,10,1,13574900,1862,39.65,5.58,12,2.58,346.00,2459.00,16450,20250217,-16.60,6720,20241115,104.17,16450,-16.60,20250217,10730,27.87,20250203,16450,-16.60,20250217,6720,104.17,20241115,3.51,N,475580,200,27 억,,280230,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 161446 57 100.00 KOSDAQ 기타제조 N N N N N 13090 -550 5 -4.03 5024066560 378525 90.34 13490 13590 13050 17730 9550 13640 13267.07 2.21 0 59503 14393 14016 13743 13366 13093 13880 13230 27 4090 200 9540 10 1 13574900 1777 37.83 5.32 12 2.79 346.00 2459.00 16450 20250217 -20.43 6720 20241115 94.79 16450 -20.43 20250217 10730 21.99 20250203 16450 -20.43 20250217 6720 94.79 20241115 3.70 N 475580 200 27 억 299684 N N 0 N 00 N
3 20250228 151452 57 100.00 KOSDAQ 기타제조 N N N N N 13190 -450 5 -3.30 4826254130 363438 86.74 13490 13590 13050 17730 9550 13640 13273.17 2.21 0 59841 14393 14016 13743 13366 13093 13880 13230 27 4090 200 9540 10 1 13574900 1791 38.12 5.36 12 2.68 346.00 2459.00 16450 20250217 -19.82 6720 20241115 96.28 16450 -19.82 20250217 10730 22.93 20250203 16450 -19.82 20250217 6720 96.28 20241115 3.70 N 475580 200 27 억 299684 N N 0 N 00 N
4 20250228 141454 57 100.00 KOSDAQ 기타제조 N N N N N 13060 -580 5 -4.25 4382182110 329613 78.66 13490 13590 13050 17730 9550 13640 13288.31 2.21 0 45033 14393 14016 13743 13366 13093 13880 13230 27 4090 200 9540 10 1 13574900 1773 37.75 5.31 12 2.43 346.00 2459.00 16450 20250217 -20.61 6720 20241115 94.35 16450 -20.61 20250217 10730 21.71 20250203 16450 -20.61 20250217 6720 94.35 20241115 3.70 N 475580 200 27 억 299684 N N 0 N 00 N
5 20250228 131445 57 100.00 KOSDAQ 기타제조 N N N N N 13130 -510 5 -3.74 3885082920 291849 69.65 13490 13590 13050 17730 9550 13640 13304.83 2.21 0 48057 14393 14016 13743 13366 13093 13880 13230 27 4090 200 9540 10 1 13574900 1782 37.95 5.34 12 2.15 346.00 2459.00 16450 20250217 -20.18 6720 20241115 95.39 16450 -20.18 20250217 10730 22.37 20250203 16450 -20.18 20250217 6720 95.39 20241115 3.70 N 475580 200 27 억 299684 N N 0 N 00 N
6 20250228 121438 57 100.00 KOSDAQ 기타제조 N N N N N 13070 -570 5 -4.18 3600739370 270150 64.47 13490 13590 13050 17730 9550 13640 13321.34 2.21 0 42994 14393 14016 13743 13366 13093 13880 13230 27 4090 200 9540 10 1 13574900 1774 37.77 5.32 12 1.99 346.00 2459.00 16450 20250217 -20.55 6720 20241115 94.49 16450 -20.55 20250217 10730 21.81 20250203 16450 -20.55 20250217 6720 94.49 20241115 3.70 N 475580 200 27 억 299684 N N 0 N 00 N
7 20250228 111442 57 100.00 KOSDAQ 기타제조 N N N N N 13110 -530 5 -3.89 3085399260 230834 55.09 13490 13590 13110 17730 9550 13640 13358.75 2.21 0 30367 14393 14016 13743 13366 13093 13880 13230 27 4090 200 9540 10 1 13574900 1780 37.89 5.33 12 1.70 346.00 2459.00 16450 20250217 -20.30 6720 20241115 95.09 16450 -20.30 20250217 10730 22.18 20250203 16450 -20.30 20250217 6720 95.09 20241115 3.70 N 475580 200 27 억 299684 N N 0 N 00 N
8 20250228 101440 57 100.00 KOSDAQ 기타제조 N N N N N 13400 -240 5 -1.76 2155169830 160672 38.34 13490 13590 13260 17730 9550 13640 13404.37 2.21 0 27623 14393 14016 13743 13366 13093 13880 13230 27 4090 200 9540 10 1 13574900 1819 38.73 5.45 12 1.18 346.00 2459.00 16450 20250217 -18.54 6720 20241115 99.40 16450 -18.54 20250217 10730 24.88 20250203 16450 -18.54 20250217 6720 99.40 20241115 3.70 N 475580 200 27 억 299684 N N 0 N 00 N
9 20250228 091448 57 100.00 KOSDAQ 기타제조 N N N N N 13390 -250 5 -1.83 893110540 66435 15.85 13490 13500 13310 17730 9550 13640 13423.10 2.21 0 10596 14393 14016 13743 13366 13093 13880 13230 27 4090 200 9540 10 1 13574900 1818 38.70 5.45 12 0.49 346.00 2459.00 16450 20250217 -18.60 6720 20241115 99.26 16450 -18.60 20250217 10730 24.79 20250203 16450 -18.60 20250217 6720 99.26 20241115 3.70 N 475580 200 27 억 299684 N N 0 N 00 N
10 20250227 161428 57 100.00 KOSDAQ 기타제조 N N N N N 13640 -110 5 -0.80 5726089760 414498 74.06 13840 14120 13470 17870 9630 13750 13814.68 2.06 0 19442 14703 14226 13963 13486 13223 14095 13355 27 4120 200 9620 10 1 13574900 1852 39.42 5.55 12 3.05 346.00 2459.00 16450 20250217 -17.08 6720 20241115 102.98 16450 -17.08 20250217 10730 27.12 20250203 16450 -17.08 20250217 6720 102.98 20241115 3.51 N 475580 200 27 억 280230 N N 0 N 00 N
11 20250227 151431 57 100.00 KOSDAQ 기타제조 N N N N N 13680 -70 5 -0.51 5487734180 397042 70.95 13840 14120 13470 17870 9630 13750 13821.56 2.06 0 14716 14703 14226 13963 13486 13223 14095 13355 27 4120 200 9620 10 1 13574900 1857 39.54 5.56 12 2.92 346.00 2459.00 16450 20250217 -16.84 6720 20241115 103.57 16450 -16.84 20250217 10730 27.49 20250203 16450 -16.84 20250217 6720 103.57 20241115 3.51 N 475580 200 27 억 280230 N N 0 N 00 N
12 20250227 141432 57 100.00 KOSDAQ 기타제조 N N N N N 13720 -30 5 -0.22 4856809930 350860 62.69 13840 14120 13470 17870 9630 13750 13842.60 2.06 0 8459 14703 14226 13963 13486 13223 14095 13355 27 4120 200 9620 10 1 13574900 1862 39.65 5.58 12 2.58 346.00 2459.00 16450 20250217 -16.60 6720 20241115 104.17 16450 -16.60 20250217 10730 27.87 20250203 16450 -16.60 20250217 6720 104.17 20241115 3.51 N 475580 200 27 억 280230 N N 0 N 00 N