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
102370/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
20250228,160825,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3440,-135,5,-3.78,343333230,99390,84.31,3490,3500,3430,4645,2505,3575,3454.41,0.26,0,-18588,3618,3596,3553,3531,3488,3607,3542,136,1070,500,2280,5,1,27229210,937,-18.49,0.74,12,0.37,-186.00,4633.00,6740,20240228,-48.96,2735,20240805,25.78,3985,-13.68,20250120,3350,2.69,20250203,6740,-48.96,20240228,2735,25.78,20240805,3.02,N,102370,500,136 억,,71417,N,N,0,N,00,N
20250228,150830,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3460,-115,5,-3.22,327971670,94926,80.52,3490,3500,3430,4645,2505,3575,3455.02,0.26,0,-18579,3618,3596,3553,3531,3488,3607,3542,136,1070,500,2280,5,1,27229210,942,-18.60,0.75,12,0.35,-186.00,4633.00,6740,20240228,-48.66,2735,20240805,26.51,3985,-13.17,20250120,3350,3.28,20250203,6740,-48.66,20240228,2735,26.51,20240805,3.02,N,102370,500,136 억,,71417,N,N,0,N,00,N
20250228,140832,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3465,-110,5,-3.08,235823865,68212,57.86,3490,3500,3430,4645,2505,3575,3457.22,0.26,0,-15453,3618,3596,3553,3531,3488,3607,3542,136,1070,500,2280,5,1,27229210,943,-18.63,0.75,12,0.25,-186.00,4633.00,6740,20240228,-48.59,2735,20240805,26.69,3985,-13.05,20250120,3350,3.43,20250203,6740,-48.59,20240228,2735,26.69,20240805,3.02,N,102370,500,136 억,,71417,N,N,0,N,00,N
20250228,130826,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3460,-115,5,-3.22,222463125,64348,54.58,3490,3500,3430,4645,2505,3575,3457.19,0.26,0,-13848,3618,3596,3553,3531,3488,3607,3542,136,1070,500,2280,5,1,27229210,942,-18.60,0.75,12,0.24,-186.00,4633.00,6740,20240228,-48.66,2735,20240805,26.51,3985,-13.17,20250120,3350,3.28,20250203,6740,-48.66,20240228,2735,26.51,20240805,3.02,N,102370,500,136 억,,71417,N,N,0,N,00,N
20250228,120824,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3445,-130,5,-3.64,200343835,57909,49.12,3490,3500,3435,4645,2505,3575,3459.63,0.26,0,-13214,3618,3596,3553,3531,3488,3607,3542,136,1070,500,2280,5,1,27229210,938,-18.52,0.74,12,0.21,-186.00,4633.00,6740,20240228,-48.89,2735,20240805,25.96,3985,-13.55,20250120,3350,2.84,20250203,6740,-48.89,20240228,2735,25.96,20240805,3.02,N,102370,500,136 억,,71417,N,N,0,N,00,N
20250228,110824,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3465,-110,5,-3.08,150006675,43297,36.73,3490,3500,3445,4645,2505,3575,3464.60,0.26,0,-12369,3618,3596,3553,3531,3488,3607,3542,136,1070,500,2280,5,1,27229210,943,-18.63,0.75,12,0.16,-186.00,4633.00,6740,20240228,-48.59,2735,20240805,26.69,3985,-13.05,20250120,3350,3.43,20250203,6740,-48.59,20240228,2735,26.69,20240805,3.02,N,102370,500,136 억,,71417,N,N,0,N,00,N
20250228,100822,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3470,-105,5,-2.94,110555520,31908,27.07,3490,3500,3445,4645,2505,3575,3464.82,0.26,0,-9828,3618,3596,3553,3531,3488,3607,3542,136,1070,500,2280,5,1,27229210,945,-18.66,0.75,12,0.12,-186.00,4633.00,6740,20240228,-48.52,2735,20240805,26.87,3985,-12.92,20250120,3350,3.58,20250203,6740,-48.52,20240228,2735,26.87,20240805,3.02,N,102370,500,136 억,,71417,N,N,0,N,00,N
20250228,090826,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3460,-115,5,-3.22,39461360,11382,9.65,3490,3500,3445,4645,2505,3575,3467.00,0.26,0,-3426,3618,3596,3553,3531,3488,3607,3542,136,1070,500,2280,5,1,27229210,942,-18.60,0.75,12,0.04,-186.00,4633.00,6740,20240228,-48.66,2735,20240805,26.51,3985,-13.17,20250120,3350,3.28,20250203,6740,-48.66,20240228,2735,26.51,20240805,3.02,N,102370,500,136 억,,71417,N,N,0,N,00,N
20250227,160818,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3575,65,2,1.85,348772080,98453,5.42,3530,3575,3510,4560,2460,3510,3542.52,0.22,0,12122,3953,3731,3618,3396,3283,3675,3340,136,1050,500,2240,5,1,27229210,973,-19.22,0.77,12,0.36,-186.00,4633.00,6740,20240228,-46.96,2735,20240805,30.71,3985,-10.29,20250120,3350,6.72,20250203,6740,-46.96,20240228,2735,30.71,20240805,3.01,N,102370,500,136 억,,60982,N,N,0,N,00,N
20250227,150817,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3560,50,2,1.42,292924435,82795,4.56,3530,3560,3510,4560,2460,3510,3537.95,0.22,0,10530,3953,3731,3618,3396,3283,3675,3340,136,1050,500,2240,5,1,27229210,969,-19.14,0.77,12,0.30,-186.00,4633.00,6740,20240228,-47.18,2735,20240805,30.16,3985,-10.66,20250120,3350,6.27,20250203,6740,-47.18,20240228,2735,30.16,20240805,3.01,N,102370,500,136 억,,60982,N,N,0,N,00,N
20250227,140820,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3560,50,2,1.42,200950380,56898,3.13,3530,3560,3510,4560,2460,3510,3531.77,0.22,0,8448,3953,3731,3618,3396,3283,3675,3340,136,1050,500,2240,5,1,27229210,969,-19.14,0.77,12,0.21,-186.00,4633.00,6740,20240228,-47.18,2735,20240805,30.16,3985,-10.66,20250120,3350,6.27,20250203,6740,-47.18,20240228,2735,30.16,20240805,3.01,N,102370,500,136 억,,60982,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 160825 57 100.00 KOSDAQ 유통 N N N N N 3440 -135 5 -3.78 343333230 99390 84.31 3490 3500 3430 4645 2505 3575 3454.41 0.26 0 -18588 3618 3596 3553 3531 3488 3607 3542 136 1070 500 2280 5 1 27229210 937 -18.49 0.74 12 0.37 -186.00 4633.00 6740 20240228 -48.96 2735 20240805 25.78 3985 -13.68 20250120 3350 2.69 20250203 6740 -48.96 20240228 2735 25.78 20240805 3.02 N 102370 500 136 억 71417 N N 0 N 00 N
3 20250228 150830 57 100.00 KOSDAQ 유통 N N N N N 3460 -115 5 -3.22 327971670 94926 80.52 3490 3500 3430 4645 2505 3575 3455.02 0.26 0 -18579 3618 3596 3553 3531 3488 3607 3542 136 1070 500 2280 5 1 27229210 942 -18.60 0.75 12 0.35 -186.00 4633.00 6740 20240228 -48.66 2735 20240805 26.51 3985 -13.17 20250120 3350 3.28 20250203 6740 -48.66 20240228 2735 26.51 20240805 3.02 N 102370 500 136 억 71417 N N 0 N 00 N
4 20250228 140832 57 100.00 KOSDAQ 유통 N N N N N 3465 -110 5 -3.08 235823865 68212 57.86 3490 3500 3430 4645 2505 3575 3457.22 0.26 0 -15453 3618 3596 3553 3531 3488 3607 3542 136 1070 500 2280 5 1 27229210 943 -18.63 0.75 12 0.25 -186.00 4633.00 6740 20240228 -48.59 2735 20240805 26.69 3985 -13.05 20250120 3350 3.43 20250203 6740 -48.59 20240228 2735 26.69 20240805 3.02 N 102370 500 136 억 71417 N N 0 N 00 N
5 20250228 130826 57 100.00 KOSDAQ 유통 N N N N N 3460 -115 5 -3.22 222463125 64348 54.58 3490 3500 3430 4645 2505 3575 3457.19 0.26 0 -13848 3618 3596 3553 3531 3488 3607 3542 136 1070 500 2280 5 1 27229210 942 -18.60 0.75 12 0.24 -186.00 4633.00 6740 20240228 -48.66 2735 20240805 26.51 3985 -13.17 20250120 3350 3.28 20250203 6740 -48.66 20240228 2735 26.51 20240805 3.02 N 102370 500 136 억 71417 N N 0 N 00 N
6 20250228 120824 57 100.00 KOSDAQ 유통 N N N N N 3445 -130 5 -3.64 200343835 57909 49.12 3490 3500 3435 4645 2505 3575 3459.63 0.26 0 -13214 3618 3596 3553 3531 3488 3607 3542 136 1070 500 2280 5 1 27229210 938 -18.52 0.74 12 0.21 -186.00 4633.00 6740 20240228 -48.89 2735 20240805 25.96 3985 -13.55 20250120 3350 2.84 20250203 6740 -48.89 20240228 2735 25.96 20240805 3.02 N 102370 500 136 억 71417 N N 0 N 00 N
7 20250228 110824 57 100.00 KOSDAQ 유통 N N N N N 3465 -110 5 -3.08 150006675 43297 36.73 3490 3500 3445 4645 2505 3575 3464.60 0.26 0 -12369 3618 3596 3553 3531 3488 3607 3542 136 1070 500 2280 5 1 27229210 943 -18.63 0.75 12 0.16 -186.00 4633.00 6740 20240228 -48.59 2735 20240805 26.69 3985 -13.05 20250120 3350 3.43 20250203 6740 -48.59 20240228 2735 26.69 20240805 3.02 N 102370 500 136 억 71417 N N 0 N 00 N
8 20250228 100822 57 100.00 KOSDAQ 유통 N N N N N 3470 -105 5 -2.94 110555520 31908 27.07 3490 3500 3445 4645 2505 3575 3464.82 0.26 0 -9828 3618 3596 3553 3531 3488 3607 3542 136 1070 500 2280 5 1 27229210 945 -18.66 0.75 12 0.12 -186.00 4633.00 6740 20240228 -48.52 2735 20240805 26.87 3985 -12.92 20250120 3350 3.58 20250203 6740 -48.52 20240228 2735 26.87 20240805 3.02 N 102370 500 136 억 71417 N N 0 N 00 N
9 20250228 090826 57 100.00 KOSDAQ 유통 N N N N N 3460 -115 5 -3.22 39461360 11382 9.65 3490 3500 3445 4645 2505 3575 3467.00 0.26 0 -3426 3618 3596 3553 3531 3488 3607 3542 136 1070 500 2280 5 1 27229210 942 -18.60 0.75 12 0.04 -186.00 4633.00 6740 20240228 -48.66 2735 20240805 26.51 3985 -13.17 20250120 3350 3.28 20250203 6740 -48.66 20240228 2735 26.51 20240805 3.02 N 102370 500 136 억 71417 N N 0 N 00 N
10 20250227 160818 57 100.00 KOSDAQ 유통 N N N N N 3575 65 2 1.85 348772080 98453 5.42 3530 3575 3510 4560 2460 3510 3542.52 0.22 0 12122 3953 3731 3618 3396 3283 3675 3340 136 1050 500 2240 5 1 27229210 973 -19.22 0.77 12 0.36 -186.00 4633.00 6740 20240228 -46.96 2735 20240805 30.71 3985 -10.29 20250120 3350 6.72 20250203 6740 -46.96 20240228 2735 30.71 20240805 3.01 N 102370 500 136 억 60982 N N 0 N 00 N
11 20250227 150817 57 100.00 KOSDAQ 유통 N N N N N 3560 50 2 1.42 292924435 82795 4.56 3530 3560 3510 4560 2460 3510 3537.95 0.22 0 10530 3953 3731 3618 3396 3283 3675 3340 136 1050 500 2240 5 1 27229210 969 -19.14 0.77 12 0.30 -186.00 4633.00 6740 20240228 -47.18 2735 20240805 30.16 3985 -10.66 20250120 3350 6.27 20250203 6740 -47.18 20240228 2735 30.16 20240805 3.01 N 102370 500 136 억 60982 N N 0 N 00 N
12 20250227 140820 57 100.00 KOSDAQ 유통 N N N N N 3560 50 2 1.42 200950380 56898 3.13 3530 3560 3510 4560 2460 3510 3531.77 0.22 0 8448 3953 3731 3618 3396 3283 3675 3340 136 1050 500 2240 5 1 27229210 969 -19.14 0.77 12 0.21 -186.00 4633.00 6740 20240228 -47.18 2735 20240805 30.16 3985 -10.66 20250120 3350 6.27 20250203 6740 -47.18 20240228 2735 30.16 20240805 3.01 N 102370 500 136 억 60982 N N 0 N 00 N