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
052770/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
20250228,160554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1349,36,2,2.74,1096580101,811504,87.62,1283,1408,1283,1706,920,1313,1351.30,1.01,0,-106147,1400,1356,1296,1252,1192,1378,1274,245,393,500,860,1,1,48979946,661,-11.83,4.87,12,1.66,-114.00,277.00,2450,20240312,-44.94,863,20241227,56.32,1408,-4.19,20250228,918,46.95,20250102,2450,-44.94,20240312,863,56.32,20241227,0.58,N,052770,500,244 억,,493057,N,N,0,N,00,N
20250228,150557,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1336,23,2,1.75,1030920968,762659,82.35,1283,1408,1283,1706,920,1313,1351.75,1.01,0,-95334,1400,1356,1296,1252,1192,1378,1274,245,393,500,860,1,1,48979946,654,-11.72,4.82,12,1.56,-114.00,277.00,2450,20240312,-45.47,863,20241227,54.81,1408,-5.11,20250228,918,45.53,20250102,2450,-45.47,20240312,863,54.81,20241227,0.58,N,052770,500,244 억,,493057,N,N,0,N,00,N
20250228,140558,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1352,39,2,2.97,912567135,674267,72.80,1283,1408,1283,1706,920,1313,1353.42,1.01,0,-76793,1400,1356,1296,1252,1192,1378,1274,245,393,500,860,1,1,48979946,662,-11.86,4.88,12,1.38,-114.00,277.00,2450,20240312,-44.82,863,20241227,56.66,1408,-3.98,20250228,918,47.28,20250102,2450,-44.82,20240312,863,56.66,20241227,0.58,N,052770,500,244 억,,493057,N,N,0,N,00,N
20250228,130556,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1343,30,2,2.28,795966790,587187,63.40,1283,1408,1283,1706,920,1313,1355.56,1.01,0,-98023,1400,1356,1296,1252,1192,1378,1274,245,393,500,860,1,1,48979946,658,-11.78,4.85,12,1.20,-114.00,277.00,2450,20240312,-45.18,863,20241227,55.62,1408,-4.62,20250228,918,46.30,20250102,2450,-45.18,20240312,863,55.62,20241227,0.58,N,052770,500,244 억,,493057,N,N,0,N,00,N
20250228,120553,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1340,27,2,2.06,736987047,542761,58.60,1283,1408,1283,1706,920,1313,1357.85,1.01,0,-84284,1400,1356,1296,1252,1192,1378,1274,245,393,500,860,1,1,48979946,656,-11.75,4.84,12,1.11,-114.00,277.00,2450,20240312,-45.31,863,20241227,55.27,1408,-4.83,20250228,918,45.97,20250102,2450,-45.31,20240312,863,55.27,20241227,0.58,N,052770,500,244 억,,493057,N,N,0,N,00,N
20250228,110554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1368,55,2,4.19,588515661,432281,46.67,1283,1408,1283,1706,920,1313,1361.42,1.01,0,-12914,1400,1356,1296,1252,1192,1378,1274,245,393,500,860,1,1,48979946,670,-12.00,4.94,12,0.88,-114.00,277.00,2450,20240312,-44.16,863,20241227,58.52,1408,-2.84,20250228,918,49.02,20250102,2450,-44.16,20240312,863,58.52,20241227,0.58,N,052770,500,244 억,,493057,N,N,0,N,00,N
20250228,100553,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1331,18,2,1.37,495642807,363255,39.22,1283,1408,1283,1706,920,1313,1364.45,1.01,0,-24197,1400,1356,1296,1252,1192,1378,1274,245,393,500,860,1,1,48979946,652,-11.68,4.81,12,0.74,-114.00,277.00,2450,20240312,-45.67,863,20241227,54.23,1408,-5.47,20250228,918,44.99,20250102,2450,-45.67,20240312,863,54.23,20241227,0.58,N,052770,500,244 억,,493057,N,N,0,N,00,N
20250228,090557,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1339,26,2,1.98,24730654,18966,2.05,1283,1340,1283,1706,920,1313,1303.93,1.01,0,-3789,1400,1356,1296,1252,1192,1378,1274,245,393,500,860,1,1,48979946,656,-11.75,4.83,12,0.04,-114.00,277.00,2450,20240312,-45.35,863,20241227,55.16,1340,0.00,20250227,918,45.86,20250102,2450,-45.35,20240312,863,55.16,20241227,0.58,N,052770,500,244 억,,493057,N,N,0,N,00,N
20250227,160550,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1313,64,2,5.12,1194291179,924480,214.31,1280,1340,1236,1623,875,1249,1291.85,0.66,0,172408,1306,1277,1230,1201,1154,1292,1216,245,374,500,820,1,1,48979946,643,-11.52,4.74,12,1.89,-114.00,277.00,2450,20240312,-46.41,863,20241227,52.14,1340,-2.01,20250227,918,43.03,20250102,2450,-46.41,20240312,863,52.14,20241227,0.57,N,052770,500,244 억,,324716,N,N,0,N,00,N
20250227,150548,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1313,64,2,5.12,1175894837,910459,211.06,1280,1340,1236,1623,875,1249,1291.54,0.66,0,170994,1306,1277,1230,1201,1154,1292,1216,245,374,500,820,1,1,48979946,643,-11.52,4.74,12,1.86,-114.00,277.00,2450,20240312,-46.41,863,20241227,52.14,1340,-2.01,20250227,918,43.03,20250102,2450,-46.41,20240312,863,52.14,20241227,0.57,N,052770,500,244 억,,324716,N,N,0,N,00,N
20250227,140550,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1314,65,2,5.20,1045310068,811076,188.02,1280,1340,1236,1623,875,1249,1288.79,0.66,0,157222,1306,1277,1230,1201,1154,1292,1216,245,374,500,820,1,1,48979946,644,-11.53,4.74,12,1.66,-114.00,277.00,2450,20240312,-46.37,863,20241227,52.26,1340,-1.94,20250227,918,43.14,20250102,2450,-46.37,20240312,863,52.26,20241227,0.57,N,052770,500,244 억,,324716,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 160554 57 100.00 KOSDAQ 유통 N N N N N 1349 36 2 2.74 1096580101 811504 87.62 1283 1408 1283 1706 920 1313 1351.30 1.01 0 -106147 1400 1356 1296 1252 1192 1378 1274 245 393 500 860 1 1 48979946 661 -11.83 4.87 12 1.66 -114.00 277.00 2450 20240312 -44.94 863 20241227 56.32 1408 -4.19 20250228 918 46.95 20250102 2450 -44.94 20240312 863 56.32 20241227 0.58 N 052770 500 244 억 493057 N N 0 N 00 N
3 20250228 150557 57 100.00 KOSDAQ 유통 N N N N N 1336 23 2 1.75 1030920968 762659 82.35 1283 1408 1283 1706 920 1313 1351.75 1.01 0 -95334 1400 1356 1296 1252 1192 1378 1274 245 393 500 860 1 1 48979946 654 -11.72 4.82 12 1.56 -114.00 277.00 2450 20240312 -45.47 863 20241227 54.81 1408 -5.11 20250228 918 45.53 20250102 2450 -45.47 20240312 863 54.81 20241227 0.58 N 052770 500 244 억 493057 N N 0 N 00 N
4 20250228 140558 57 100.00 KOSDAQ 유통 N N N N N 1352 39 2 2.97 912567135 674267 72.80 1283 1408 1283 1706 920 1313 1353.42 1.01 0 -76793 1400 1356 1296 1252 1192 1378 1274 245 393 500 860 1 1 48979946 662 -11.86 4.88 12 1.38 -114.00 277.00 2450 20240312 -44.82 863 20241227 56.66 1408 -3.98 20250228 918 47.28 20250102 2450 -44.82 20240312 863 56.66 20241227 0.58 N 052770 500 244 억 493057 N N 0 N 00 N
5 20250228 130556 57 100.00 KOSDAQ 유통 N N N N N 1343 30 2 2.28 795966790 587187 63.40 1283 1408 1283 1706 920 1313 1355.56 1.01 0 -98023 1400 1356 1296 1252 1192 1378 1274 245 393 500 860 1 1 48979946 658 -11.78 4.85 12 1.20 -114.00 277.00 2450 20240312 -45.18 863 20241227 55.62 1408 -4.62 20250228 918 46.30 20250102 2450 -45.18 20240312 863 55.62 20241227 0.58 N 052770 500 244 억 493057 N N 0 N 00 N
6 20250228 120553 57 100.00 KOSDAQ 유통 N N N N N 1340 27 2 2.06 736987047 542761 58.60 1283 1408 1283 1706 920 1313 1357.85 1.01 0 -84284 1400 1356 1296 1252 1192 1378 1274 245 393 500 860 1 1 48979946 656 -11.75 4.84 12 1.11 -114.00 277.00 2450 20240312 -45.31 863 20241227 55.27 1408 -4.83 20250228 918 45.97 20250102 2450 -45.31 20240312 863 55.27 20241227 0.58 N 052770 500 244 억 493057 N N 0 N 00 N
7 20250228 110554 57 100.00 KOSDAQ 유통 N N N N N 1368 55 2 4.19 588515661 432281 46.67 1283 1408 1283 1706 920 1313 1361.42 1.01 0 -12914 1400 1356 1296 1252 1192 1378 1274 245 393 500 860 1 1 48979946 670 -12.00 4.94 12 0.88 -114.00 277.00 2450 20240312 -44.16 863 20241227 58.52 1408 -2.84 20250228 918 49.02 20250102 2450 -44.16 20240312 863 58.52 20241227 0.58 N 052770 500 244 억 493057 N N 0 N 00 N
8 20250228 100553 57 100.00 KOSDAQ 유통 N N N N N 1331 18 2 1.37 495642807 363255 39.22 1283 1408 1283 1706 920 1313 1364.45 1.01 0 -24197 1400 1356 1296 1252 1192 1378 1274 245 393 500 860 1 1 48979946 652 -11.68 4.81 12 0.74 -114.00 277.00 2450 20240312 -45.67 863 20241227 54.23 1408 -5.47 20250228 918 44.99 20250102 2450 -45.67 20240312 863 54.23 20241227 0.58 N 052770 500 244 억 493057 N N 0 N 00 N
9 20250228 090557 57 100.00 KOSDAQ 유통 N N N N N 1339 26 2 1.98 24730654 18966 2.05 1283 1340 1283 1706 920 1313 1303.93 1.01 0 -3789 1400 1356 1296 1252 1192 1378 1274 245 393 500 860 1 1 48979946 656 -11.75 4.83 12 0.04 -114.00 277.00 2450 20240312 -45.35 863 20241227 55.16 1340 0.00 20250227 918 45.86 20250102 2450 -45.35 20240312 863 55.16 20241227 0.58 N 052770 500 244 억 493057 N N 0 N 00 N
10 20250227 160550 57 100.00 KOSDAQ 유통 N N N N N 1313 64 2 5.12 1194291179 924480 214.31 1280 1340 1236 1623 875 1249 1291.85 0.66 0 172408 1306 1277 1230 1201 1154 1292 1216 245 374 500 820 1 1 48979946 643 -11.52 4.74 12 1.89 -114.00 277.00 2450 20240312 -46.41 863 20241227 52.14 1340 -2.01 20250227 918 43.03 20250102 2450 -46.41 20240312 863 52.14 20241227 0.57 N 052770 500 244 억 324716 N N 0 N 00 N
11 20250227 150548 57 100.00 KOSDAQ 유통 N N N N N 1313 64 2 5.12 1175894837 910459 211.06 1280 1340 1236 1623 875 1249 1291.54 0.66 0 170994 1306 1277 1230 1201 1154 1292 1216 245 374 500 820 1 1 48979946 643 -11.52 4.74 12 1.86 -114.00 277.00 2450 20240312 -46.41 863 20241227 52.14 1340 -2.01 20250227 918 43.03 20250102 2450 -46.41 20240312 863 52.14 20241227 0.57 N 052770 500 244 억 324716 N N 0 N 00 N
12 20250227 140550 57 100.00 KOSDAQ 유통 N N N N N 1314 65 2 5.20 1045310068 811076 188.02 1280 1340 1236 1623 875 1249 1288.79 0.66 0 157222 1306 1277 1230 1201 1154 1292 1216 245 374 500 820 1 1 48979946 644 -11.53 4.74 12 1.66 -114.00 277.00 2450 20240312 -46.37 863 20241227 52.26 1340 -1.94 20250227 918 43.14 20250102 2450 -46.37 20240312 863 52.26 20241227 0.57 N 052770 500 244 억 324716 N N 0 N 00 N