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
025870/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
20250228,160409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5970,-60,5,-1.00,53676010,8912,327.65,6020,6280,5950,7830,4230,6030,6022.95,0.82,0,-1066,6176,6102,6066,5992,5956,6085,5975,20,1800,500,4340,10,1,4000000,239,80.68,1.37,12,0.22,74.00,4368.00,9140,20241210,-34.68,5630,20241115,6.04,6900,-13.48,20250115,5630,6.04,20250203,9140,-34.68,20241210,5630,6.04,20241115,0.06,N,025870,500,20 억,,32806,N,N,0,N,00,N
20250228,150411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6080,50,2,0.83,50160770,8324,306.03,6020,6280,5950,7830,4230,6030,6026.04,0.82,0,-839,6176,6102,6066,5992,5956,6085,5975,20,1800,500,4340,10,1,4000000,243,82.16,1.39,12,0.21,74.00,4368.00,9140,20241210,-33.48,5630,20241115,7.99,6900,-11.88,20250115,5630,7.99,20250203,9140,-33.48,20241210,5630,7.99,20241115,0.06,N,025870,500,20 억,,32806,N,N,0,N,00,N
20250228,140411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6090,60,2,1.00,47628950,7903,290.55,6020,6280,5950,7830,4230,6030,6026.69,0.82,0,-842,6176,6102,6066,5992,5956,6085,5975,20,1800,500,4340,10,1,4000000,244,82.30,1.39,12,0.20,74.00,4368.00,9140,20241210,-33.37,5630,20241115,8.17,6900,-11.74,20250115,5630,8.17,20250203,9140,-33.37,20241210,5630,8.17,20241115,0.06,N,025870,500,20 억,,32806,N,N,0,N,00,N
20250228,130411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6050,20,2,0.33,35669120,5951,218.79,6020,6060,5950,7830,4230,6030,5993.80,0.82,0,-430,6176,6102,6066,5992,5956,6085,5975,20,1800,500,4340,10,1,4000000,242,81.76,1.39,12,0.15,74.00,4368.00,9140,20241210,-33.81,5630,20241115,7.46,6900,-12.32,20250115,5630,7.46,20250203,9140,-33.81,20241210,5630,7.46,20241115,0.06,N,025870,500,20 억,,32806,N,N,0,N,00,N
20250228,120408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6000,-30,5,-0.50,30315770,5065,186.21,6020,6060,5950,7830,4230,6030,5985.34,0.82,0,-375,6176,6102,6066,5992,5956,6085,5975,20,1800,500,4340,10,1,4000000,240,81.08,1.37,12,0.13,74.00,4368.00,9140,20241210,-34.35,5630,20241115,6.57,6900,-13.04,20250115,5630,6.57,20250203,9140,-34.35,20241210,5630,6.57,20241115,0.06,N,025870,500,20 억,,32806,N,N,0,N,00,N
20250228,110408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6030,0,3,0.00,28481380,4760,175.00,6020,6060,5950,7830,4230,6030,5983.48,0.82,0,-363,6176,6102,6066,5992,5956,6085,5975,20,1800,500,4340,10,1,4000000,241,81.49,1.38,12,0.12,74.00,4368.00,9140,20241210,-34.03,5630,20241115,7.10,6900,-12.61,20250115,5630,7.10,20250203,9140,-34.03,20241210,5630,7.10,20241115,0.06,N,025870,500,20 억,,32806,N,N,0,N,00,N
20250228,100408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6030,0,3,0.00,25996960,4348,159.85,6020,6030,5950,7830,4230,6030,5979.06,0.82,0,-366,6176,6102,6066,5992,5956,6085,5975,20,1800,500,4340,10,1,4000000,241,81.49,1.38,12,0.11,74.00,4368.00,9140,20241210,-34.03,5630,20241115,7.10,6900,-12.61,20250115,5630,7.10,20250203,9140,-34.03,20241210,5630,7.10,20241115,0.06,N,025870,500,20 억,,32806,N,N,0,N,00,N
20250228,090409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6000,-30,5,-0.50,2668330,444,16.32,6020,6020,5990,7830,4230,6030,6009.75,0.82,0,-221,6176,6102,6066,5992,5956,6085,5975,20,1800,500,4340,10,1,4000000,240,81.08,1.37,12,0.01,74.00,4368.00,9140,20241210,-34.35,5630,20241115,6.57,6900,-13.04,20250115,5630,6.57,20250203,9140,-34.35,20241210,5630,6.57,20241115,0.06,N,025870,500,20 억,,32806,N,N,0,N,00,N
20250227,160408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6030,-50,5,-0.82,16470530,2720,43.79,6080,6140,6030,7900,4260,6080,6055.34,0.83,0,-546,6193,6136,6093,6036,5993,6115,6015,20,1820,500,4370,10,1,4000000,241,81.49,1.38,12,0.07,74.00,4368.00,9140,20241210,-34.03,5630,20241115,7.10,6900,-12.61,20250115,5630,7.10,20250203,9140,-34.03,20241210,5630,7.10,20241115,0.06,N,025870,500,20 억,,33352,N,N,0,N,00,N
20250227,150405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6030,-50,5,-0.82,15825220,2613,42.06,6080,6140,6030,7900,4260,6080,6056.34,0.83,0,-500,6193,6136,6093,6036,5993,6115,6015,20,1820,500,4370,10,1,4000000,241,81.49,1.38,12,0.07,74.00,4368.00,9140,20241210,-34.03,5630,20241115,7.10,6900,-12.61,20250115,5630,7.10,20250203,9140,-34.03,20241210,5630,7.10,20241115,0.06,N,025870,500,20 억,,33352,N,N,0,N,00,N
20250227,140407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6030,-50,5,-0.82,9406040,1549,24.94,6080,6140,6030,7900,4260,6080,6072.33,0.83,0,-319,6193,6136,6093,6036,5993,6115,6015,20,1820,500,4370,10,1,4000000,241,81.49,1.38,12,0.04,74.00,4368.00,9140,20241210,-34.03,5630,20241115,7.10,6900,-12.61,20250115,5630,7.10,20250203,9140,-34.03,20241210,5630,7.10,20241115,0.06,N,025870,500,20 억,,33352,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 160409 57 100.00 KOSDAQ 유통 N N N N N 5970 -60 5 -1.00 53676010 8912 327.65 6020 6280 5950 7830 4230 6030 6022.95 0.82 0 -1066 6176 6102 6066 5992 5956 6085 5975 20 1800 500 4340 10 1 4000000 239 80.68 1.37 12 0.22 74.00 4368.00 9140 20241210 -34.68 5630 20241115 6.04 6900 -13.48 20250115 5630 6.04 20250203 9140 -34.68 20241210 5630 6.04 20241115 0.06 N 025870 500 20 억 32806 N N 0 N 00 N
3 20250228 150411 57 100.00 KOSDAQ 유통 N N N N N 6080 50 2 0.83 50160770 8324 306.03 6020 6280 5950 7830 4230 6030 6026.04 0.82 0 -839 6176 6102 6066 5992 5956 6085 5975 20 1800 500 4340 10 1 4000000 243 82.16 1.39 12 0.21 74.00 4368.00 9140 20241210 -33.48 5630 20241115 7.99 6900 -11.88 20250115 5630 7.99 20250203 9140 -33.48 20241210 5630 7.99 20241115 0.06 N 025870 500 20 억 32806 N N 0 N 00 N
4 20250228 140411 57 100.00 KOSDAQ 유통 N N N N N 6090 60 2 1.00 47628950 7903 290.55 6020 6280 5950 7830 4230 6030 6026.69 0.82 0 -842 6176 6102 6066 5992 5956 6085 5975 20 1800 500 4340 10 1 4000000 244 82.30 1.39 12 0.20 74.00 4368.00 9140 20241210 -33.37 5630 20241115 8.17 6900 -11.74 20250115 5630 8.17 20250203 9140 -33.37 20241210 5630 8.17 20241115 0.06 N 025870 500 20 억 32806 N N 0 N 00 N
5 20250228 130411 57 100.00 KOSDAQ 유통 N N N N N 6050 20 2 0.33 35669120 5951 218.79 6020 6060 5950 7830 4230 6030 5993.80 0.82 0 -430 6176 6102 6066 5992 5956 6085 5975 20 1800 500 4340 10 1 4000000 242 81.76 1.39 12 0.15 74.00 4368.00 9140 20241210 -33.81 5630 20241115 7.46 6900 -12.32 20250115 5630 7.46 20250203 9140 -33.81 20241210 5630 7.46 20241115 0.06 N 025870 500 20 억 32806 N N 0 N 00 N
6 20250228 120408 57 100.00 KOSDAQ 유통 N N N N N 6000 -30 5 -0.50 30315770 5065 186.21 6020 6060 5950 7830 4230 6030 5985.34 0.82 0 -375 6176 6102 6066 5992 5956 6085 5975 20 1800 500 4340 10 1 4000000 240 81.08 1.37 12 0.13 74.00 4368.00 9140 20241210 -34.35 5630 20241115 6.57 6900 -13.04 20250115 5630 6.57 20250203 9140 -34.35 20241210 5630 6.57 20241115 0.06 N 025870 500 20 억 32806 N N 0 N 00 N
7 20250228 110408 57 100.00 KOSDAQ 유통 N N N N N 6030 0 3 0.00 28481380 4760 175.00 6020 6060 5950 7830 4230 6030 5983.48 0.82 0 -363 6176 6102 6066 5992 5956 6085 5975 20 1800 500 4340 10 1 4000000 241 81.49 1.38 12 0.12 74.00 4368.00 9140 20241210 -34.03 5630 20241115 7.10 6900 -12.61 20250115 5630 7.10 20250203 9140 -34.03 20241210 5630 7.10 20241115 0.06 N 025870 500 20 억 32806 N N 0 N 00 N
8 20250228 100408 57 100.00 KOSDAQ 유통 N N N N N 6030 0 3 0.00 25996960 4348 159.85 6020 6030 5950 7830 4230 6030 5979.06 0.82 0 -366 6176 6102 6066 5992 5956 6085 5975 20 1800 500 4340 10 1 4000000 241 81.49 1.38 12 0.11 74.00 4368.00 9140 20241210 -34.03 5630 20241115 7.10 6900 -12.61 20250115 5630 7.10 20250203 9140 -34.03 20241210 5630 7.10 20241115 0.06 N 025870 500 20 억 32806 N N 0 N 00 N
9 20250228 090409 57 100.00 KOSDAQ 유통 N N N N N 6000 -30 5 -0.50 2668330 444 16.32 6020 6020 5990 7830 4230 6030 6009.75 0.82 0 -221 6176 6102 6066 5992 5956 6085 5975 20 1800 500 4340 10 1 4000000 240 81.08 1.37 12 0.01 74.00 4368.00 9140 20241210 -34.35 5630 20241115 6.57 6900 -13.04 20250115 5630 6.57 20250203 9140 -34.35 20241210 5630 6.57 20241115 0.06 N 025870 500 20 억 32806 N N 0 N 00 N
10 20250227 160408 57 100.00 KOSDAQ 유통 N N N N N 6030 -50 5 -0.82 16470530 2720 43.79 6080 6140 6030 7900 4260 6080 6055.34 0.83 0 -546 6193 6136 6093 6036 5993 6115 6015 20 1820 500 4370 10 1 4000000 241 81.49 1.38 12 0.07 74.00 4368.00 9140 20241210 -34.03 5630 20241115 7.10 6900 -12.61 20250115 5630 7.10 20250203 9140 -34.03 20241210 5630 7.10 20241115 0.06 N 025870 500 20 억 33352 N N 0 N 00 N
11 20250227 150405 57 100.00 KOSDAQ 유통 N N N N N 6030 -50 5 -0.82 15825220 2613 42.06 6080 6140 6030 7900 4260 6080 6056.34 0.83 0 -500 6193 6136 6093 6036 5993 6115 6015 20 1820 500 4370 10 1 4000000 241 81.49 1.38 12 0.07 74.00 4368.00 9140 20241210 -34.03 5630 20241115 7.10 6900 -12.61 20250115 5630 7.10 20250203 9140 -34.03 20241210 5630 7.10 20241115 0.06 N 025870 500 20 억 33352 N N 0 N 00 N
12 20250227 140407 57 100.00 KOSDAQ 유통 N N N N N 6030 -50 5 -0.82 9406040 1549 24.94 6080 6140 6030 7900 4260 6080 6072.33 0.83 0 -319 6193 6136 6093 6036 5993 6115 6015 20 1820 500 4370 10 1 4000000 241 81.49 1.38 12 0.04 74.00 4368.00 9140 20241210 -34.03 5630 20241115 7.10 6900 -12.61 20250115 5630 7.10 20250203 9140 -34.03 20241210 5630 7.10 20241115 0.06 N 025870 500 20 억 33352 N N 0 N 00 N