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
075970/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
20250228,160706,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2630,-10,5,-0.38,772959100,290597,222.30,2710,2725,2610,3430,1850,2640,2659.91,0.86,0,-31612,2746,2692,2661,2607,2576,2677,2592,184,790,1000,1900,5,1,18400000,484,101.15,0.62,12,1.58,26.00,4237.00,4150,20240521,-36.63,2275,20241210,15.60,3250,-19.08,20250203,2525,4.16,20250102,4150,-36.63,20240521,2275,15.60,20241210,2.90,N,075970,1000,184 억,,158153,N,N,0,N,00,N
20250228,150709,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2640,0,3,0.00,740415185,278256,212.86,2710,2725,2610,3430,1850,2640,2660.93,0.86,0,-28228,2746,2692,2661,2607,2576,2677,2592,184,790,1000,1900,5,1,18400000,486,101.54,0.62,12,1.51,26.00,4237.00,4150,20240521,-36.39,2275,20241210,16.04,3250,-18.77,20250203,2525,4.55,20250102,4150,-36.39,20240521,2275,16.04,20241210,2.90,N,075970,1000,184 억,,158153,N,N,0,N,00,N
20250228,140711,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2660,20,2,0.76,598450930,224723,171.91,2710,2725,2610,3430,1850,2640,2663.08,0.86,0,-29658,2746,2692,2661,2607,2576,2677,2592,184,790,1000,1900,5,1,18400000,489,102.31,0.63,12,1.22,26.00,4237.00,4150,20240521,-35.90,2275,20241210,16.92,3250,-18.15,20250203,2525,5.35,20250102,4150,-35.90,20240521,2275,16.92,20241210,2.90,N,075970,1000,184 억,,158153,N,N,0,N,00,N
20250228,130707,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2625,-15,5,-0.57,529692270,198589,151.92,2710,2725,2610,3430,1850,2640,2667.30,0.86,0,-34171,2746,2692,2661,2607,2576,2677,2592,184,790,1000,1900,5,1,18400000,483,100.96,0.62,12,1.08,26.00,4237.00,4150,20240521,-36.75,2275,20241210,15.38,3250,-19.23,20250203,2525,3.96,20250102,4150,-36.75,20240521,2275,15.38,20241210,2.90,N,075970,1000,184 억,,158153,N,N,0,N,00,N
20250228,120705,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2640,0,3,0.00,485792055,181843,139.11,2710,2725,2615,3430,1850,2640,2671.52,0.86,0,-36906,2746,2692,2661,2607,2576,2677,2592,184,790,1000,1900,5,1,18400000,486,101.54,0.62,12,0.99,26.00,4237.00,4150,20240521,-36.39,2275,20241210,16.04,3250,-18.77,20250203,2525,4.55,20250102,4150,-36.39,20240521,2275,16.04,20241210,2.90,N,075970,1000,184 억,,158153,N,N,0,N,00,N
20250228,110706,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2630,-10,5,-0.38,451401750,168797,129.13,2710,2725,2615,3430,1850,2640,2674.26,0.86,0,-33367,2746,2692,2661,2607,2576,2677,2592,184,790,1000,1900,5,1,18400000,484,101.15,0.62,12,0.92,26.00,4237.00,4150,20240521,-36.63,2275,20241210,15.60,3250,-19.08,20250203,2525,4.16,20250102,4150,-36.63,20240521,2275,15.60,20241210,2.90,N,075970,1000,184 억,,158153,N,N,0,N,00,N
20250228,100704,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2660,20,2,0.76,402982980,150426,115.07,2710,2725,2625,3430,1850,2640,2678.99,0.86,0,-32134,2746,2692,2661,2607,2576,2677,2592,184,790,1000,1900,5,1,18400000,489,102.31,0.63,12,0.82,26.00,4237.00,4150,20240521,-35.90,2275,20241210,16.92,3250,-18.15,20250203,2525,5.35,20250102,4150,-35.90,20240521,2275,16.92,20241210,2.90,N,075970,1000,184 억,,158153,N,N,0,N,00,N
20250228,090707,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2670,30,2,1.14,212520245,78789,60.27,2710,2725,2660,3430,1850,2640,2697.45,0.86,0,-20330,2746,2692,2661,2607,2576,2677,2592,184,790,1000,1900,5,1,18400000,491,102.69,0.63,12,0.43,26.00,4237.00,4150,20240521,-35.66,2275,20241210,17.36,3250,-17.85,20250203,2525,5.74,20250102,4150,-35.66,20240521,2275,17.36,20241210,2.90,N,075970,1000,184 억,,158153,N,N,0,N,00,N
20250227,160700,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2640,-65,5,-2.40,338459725,126903,81.66,2705,2715,2630,3515,1895,2705,2667.09,1.02,0,-31097,2761,2732,2711,2682,2661,2722,2672,184,810,1000,1940,5,1,18400000,486,101.54,0.62,12,0.69,26.00,4237.00,4150,20240521,-36.39,2275,20241210,16.04,3250,-18.77,20250203,2525,4.55,20250102,4150,-36.39,20240521,2275,16.04,20241210,2.86,N,075970,1000,184 억,,188400,N,N,0,N,00,N
20250227,150659,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2645,-60,5,-2.22,326723230,122457,78.80,2705,2715,2630,3515,1895,2705,2668.06,1.02,0,-29540,2761,2732,2711,2682,2661,2722,2672,184,810,1000,1940,5,1,18400000,487,101.73,0.62,12,0.67,26.00,4237.00,4150,20240521,-36.27,2275,20241210,16.26,3250,-18.62,20250203,2525,4.75,20250102,4150,-36.27,20240521,2275,16.26,20241210,2.86,N,075970,1000,184 억,,188400,N,N,0,N,00,N
20250227,140701,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2640,-65,5,-2.40,301102595,112755,72.55,2705,2715,2630,3515,1895,2705,2670.41,1.02,0,-26198,2761,2732,2711,2682,2661,2722,2672,184,810,1000,1940,5,1,18400000,486,101.54,0.62,12,0.61,26.00,4237.00,4150,20240521,-36.39,2275,20241210,16.04,3250,-18.77,20250203,2525,4.55,20250102,4150,-36.39,20240521,2275,16.04,20241210,2.86,N,075970,1000,184 억,,188400,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 160706 57 100.00 KOSDAQ 비금속 N N N N N 2630 -10 5 -0.38 772959100 290597 222.30 2710 2725 2610 3430 1850 2640 2659.91 0.86 0 -31612 2746 2692 2661 2607 2576 2677 2592 184 790 1000 1900 5 1 18400000 484 101.15 0.62 12 1.58 26.00 4237.00 4150 20240521 -36.63 2275 20241210 15.60 3250 -19.08 20250203 2525 4.16 20250102 4150 -36.63 20240521 2275 15.60 20241210 2.90 N 075970 1000 184 억 158153 N N 0 N 00 N
3 20250228 150709 57 100.00 KOSDAQ 비금속 N N N N N 2640 0 3 0.00 740415185 278256 212.86 2710 2725 2610 3430 1850 2640 2660.93 0.86 0 -28228 2746 2692 2661 2607 2576 2677 2592 184 790 1000 1900 5 1 18400000 486 101.54 0.62 12 1.51 26.00 4237.00 4150 20240521 -36.39 2275 20241210 16.04 3250 -18.77 20250203 2525 4.55 20250102 4150 -36.39 20240521 2275 16.04 20241210 2.90 N 075970 1000 184 억 158153 N N 0 N 00 N
4 20250228 140711 57 100.00 KOSDAQ 비금속 N N N N N 2660 20 2 0.76 598450930 224723 171.91 2710 2725 2610 3430 1850 2640 2663.08 0.86 0 -29658 2746 2692 2661 2607 2576 2677 2592 184 790 1000 1900 5 1 18400000 489 102.31 0.63 12 1.22 26.00 4237.00 4150 20240521 -35.90 2275 20241210 16.92 3250 -18.15 20250203 2525 5.35 20250102 4150 -35.90 20240521 2275 16.92 20241210 2.90 N 075970 1000 184 억 158153 N N 0 N 00 N
5 20250228 130707 57 100.00 KOSDAQ 비금속 N N N N N 2625 -15 5 -0.57 529692270 198589 151.92 2710 2725 2610 3430 1850 2640 2667.30 0.86 0 -34171 2746 2692 2661 2607 2576 2677 2592 184 790 1000 1900 5 1 18400000 483 100.96 0.62 12 1.08 26.00 4237.00 4150 20240521 -36.75 2275 20241210 15.38 3250 -19.23 20250203 2525 3.96 20250102 4150 -36.75 20240521 2275 15.38 20241210 2.90 N 075970 1000 184 억 158153 N N 0 N 00 N
6 20250228 120705 57 100.00 KOSDAQ 비금속 N N N N N 2640 0 3 0.00 485792055 181843 139.11 2710 2725 2615 3430 1850 2640 2671.52 0.86 0 -36906 2746 2692 2661 2607 2576 2677 2592 184 790 1000 1900 5 1 18400000 486 101.54 0.62 12 0.99 26.00 4237.00 4150 20240521 -36.39 2275 20241210 16.04 3250 -18.77 20250203 2525 4.55 20250102 4150 -36.39 20240521 2275 16.04 20241210 2.90 N 075970 1000 184 억 158153 N N 0 N 00 N
7 20250228 110706 57 100.00 KOSDAQ 비금속 N N N N N 2630 -10 5 -0.38 451401750 168797 129.13 2710 2725 2615 3430 1850 2640 2674.26 0.86 0 -33367 2746 2692 2661 2607 2576 2677 2592 184 790 1000 1900 5 1 18400000 484 101.15 0.62 12 0.92 26.00 4237.00 4150 20240521 -36.63 2275 20241210 15.60 3250 -19.08 20250203 2525 4.16 20250102 4150 -36.63 20240521 2275 15.60 20241210 2.90 N 075970 1000 184 억 158153 N N 0 N 00 N
8 20250228 100704 57 100.00 KOSDAQ 비금속 N N N N N 2660 20 2 0.76 402982980 150426 115.07 2710 2725 2625 3430 1850 2640 2678.99 0.86 0 -32134 2746 2692 2661 2607 2576 2677 2592 184 790 1000 1900 5 1 18400000 489 102.31 0.63 12 0.82 26.00 4237.00 4150 20240521 -35.90 2275 20241210 16.92 3250 -18.15 20250203 2525 5.35 20250102 4150 -35.90 20240521 2275 16.92 20241210 2.90 N 075970 1000 184 억 158153 N N 0 N 00 N
9 20250228 090707 57 100.00 KOSDAQ 비금속 N N N N N 2670 30 2 1.14 212520245 78789 60.27 2710 2725 2660 3430 1850 2640 2697.45 0.86 0 -20330 2746 2692 2661 2607 2576 2677 2592 184 790 1000 1900 5 1 18400000 491 102.69 0.63 12 0.43 26.00 4237.00 4150 20240521 -35.66 2275 20241210 17.36 3250 -17.85 20250203 2525 5.74 20250102 4150 -35.66 20240521 2275 17.36 20241210 2.90 N 075970 1000 184 억 158153 N N 0 N 00 N
10 20250227 160700 57 100.00 KOSDAQ 비금속 N N N N N 2640 -65 5 -2.40 338459725 126903 81.66 2705 2715 2630 3515 1895 2705 2667.09 1.02 0 -31097 2761 2732 2711 2682 2661 2722 2672 184 810 1000 1940 5 1 18400000 486 101.54 0.62 12 0.69 26.00 4237.00 4150 20240521 -36.39 2275 20241210 16.04 3250 -18.77 20250203 2525 4.55 20250102 4150 -36.39 20240521 2275 16.04 20241210 2.86 N 075970 1000 184 억 188400 N N 0 N 00 N
11 20250227 150659 57 100.00 KOSDAQ 비금속 N N N N N 2645 -60 5 -2.22 326723230 122457 78.80 2705 2715 2630 3515 1895 2705 2668.06 1.02 0 -29540 2761 2732 2711 2682 2661 2722 2672 184 810 1000 1940 5 1 18400000 487 101.73 0.62 12 0.67 26.00 4237.00 4150 20240521 -36.27 2275 20241210 16.26 3250 -18.62 20250203 2525 4.75 20250102 4150 -36.27 20240521 2275 16.26 20241210 2.86 N 075970 1000 184 억 188400 N N 0 N 00 N
12 20250227 140701 57 100.00 KOSDAQ 비금속 N N N N N 2640 -65 5 -2.40 301102595 112755 72.55 2705 2715 2630 3515 1895 2705 2670.41 1.02 0 -26198 2761 2732 2711 2682 2661 2722 2672 184 810 1000 1940 5 1 18400000 486 101.54 0.62 12 0.61 26.00 4237.00 4150 20240521 -36.39 2275 20241210 16.04 3250 -18.77 20250203 2525 4.55 20250102 4150 -36.39 20240521 2275 16.04 20241210 2.86 N 075970 1000 184 억 188400 N N 0 N 00 N