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
159580/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
20250228,160937,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6040,10,2,0.17,476070740,78961,130.36,5900,6130,5900,7830,4230,6030,6029.19,1.11,0,9563,6243,6136,6083,5976,5923,6110,5950,100,1800,500,3850,10,1,20032636,1210,125.83,1.48,12,0.39,48.00,4070.00,7320,20240221,-17.49,3805,20240909,58.74,6420,-5.92,20250226,5440,11.03,20250210,7290,-17.15,20240618,3805,58.74,20240909,4.73,N,159580,500,100 억,,222477,N,N,0,N,00,N
20250228,150942,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6040,10,2,0.17,447837680,74275,122.63,5900,6130,5900,7830,4230,6030,6029.45,1.11,0,10572,6243,6136,6083,5976,5923,6110,5950,100,1800,500,3850,10,1,20032636,1210,125.83,1.48,12,0.37,48.00,4070.00,7320,20240221,-17.49,3805,20240909,58.74,6420,-5.92,20250226,5440,11.03,20250210,7290,-17.15,20240618,3805,58.74,20240909,4.73,N,159580,500,100 억,,222477,N,N,0,N,00,N
20250228,140943,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6050,20,2,0.33,418102010,69338,114.48,5900,6130,5900,7830,4230,6030,6029.91,1.11,0,11264,6243,6136,6083,5976,5923,6110,5950,100,1800,500,3850,10,1,20032636,1212,126.04,1.49,12,0.35,48.00,4070.00,7320,20240221,-17.35,3805,20240909,59.00,6420,-5.76,20250226,5440,11.21,20250210,7290,-17.01,20240618,3805,59.00,20240909,4.73,N,159580,500,100 억,,222477,N,N,0,N,00,N
20250228,130938,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6060,30,2,0.50,362971470,60240,99.46,5900,6110,5900,7830,4230,6030,6025.41,1.11,0,10247,6243,6136,6083,5976,5923,6110,5950,100,1800,500,3850,10,1,20032636,1214,126.25,1.49,12,0.30,48.00,4070.00,7320,20240221,-17.21,3805,20240909,59.26,6420,-5.61,20250226,5440,11.40,20250210,7290,-16.87,20240618,3805,59.26,20240909,4.73,N,159580,500,100 억,,222477,N,N,0,N,00,N
20250228,120934,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6070,40,2,0.66,212164320,35311,58.30,5900,6110,5900,7830,4230,6030,6008.36,1.11,0,866,6243,6136,6083,5976,5923,6110,5950,100,1800,500,3850,10,1,20032636,1216,126.46,1.49,12,0.18,48.00,4070.00,7320,20240221,-17.08,3805,20240909,59.53,6420,-5.45,20250226,5440,11.58,20250210,7290,-16.74,20240618,3805,59.53,20240909,4.73,N,159580,500,100 억,,222477,N,N,0,N,00,N
20250228,110935,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6050,20,2,0.33,194875920,32449,53.57,5900,6110,5900,7830,4230,6030,6005.49,1.11,0,-227,6243,6136,6083,5976,5923,6110,5950,100,1800,500,3850,10,1,20032636,1212,126.04,1.49,12,0.16,48.00,4070.00,7320,20240221,-17.35,3805,20240909,59.00,6420,-5.76,20250226,5440,11.21,20250210,7290,-17.01,20240618,3805,59.00,20240909,4.73,N,159580,500,100 억,,222477,N,N,0,N,00,N
20250228,100934,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5970,-60,5,-1.00,100985690,16938,27.96,5900,6060,5900,7830,4230,6030,5961.47,1.11,0,-430,6243,6136,6083,5976,5923,6110,5950,100,1800,500,3850,10,1,20032636,1196,124.38,1.47,12,0.08,48.00,4070.00,7320,20240221,-18.44,3805,20240909,56.90,6420,-7.01,20250226,5440,9.74,20250210,7290,-18.11,20240618,3805,56.90,20240909,4.73,N,159580,500,100 억,,222477,N,N,0,N,00,N
20250228,090937,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6010,-20,5,-0.33,45056030,7623,12.59,5900,6010,5900,7830,4230,6030,5908.14,1.11,0,1293,6243,6136,6083,5976,5923,6110,5950,100,1800,500,3850,10,1,20032636,1204,125.21,1.48,12,0.04,48.00,4070.00,7320,20240221,-17.90,3805,20240909,57.95,6420,-6.39,20250226,5440,10.48,20250210,7290,-17.56,20240618,3805,57.95,20240909,4.73,N,159580,500,100 억,,222477,N,N,0,N,00,N
20250227,160927,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6030,-30,5,-0.50,363394060,59661,33.68,6150,6190,6030,7870,4250,6060,6090.98,1.11,0,558,6546,6302,6176,5932,5806,6240,5870,100,1810,500,3870,10,1,20032636,1208,125.62,1.48,12,0.30,48.00,4070.00,7320,20240221,-17.62,3805,20240909,58.48,6420,-6.07,20250226,5440,10.85,20250210,7290,-17.28,20240618,3805,58.48,20240909,4.62,N,159580,500,100 억,,221408,N,N,0,N,00,N
20250227,150927,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6050,-10,5,-0.17,326144750,53486,30.20,6150,6190,6030,7870,4250,6060,6097.76,1.11,0,-943,6546,6302,6176,5932,5806,6240,5870,100,1810,500,3870,10,1,20032636,1212,126.04,1.49,12,0.27,48.00,4070.00,7320,20240221,-17.35,3805,20240909,59.00,6420,-5.76,20250226,5440,11.21,20250210,7290,-17.01,20240618,3805,59.00,20240909,4.62,N,159580,500,100 억,,221408,N,N,0,N,00,N
20250227,140930,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6090,30,2,0.50,284384290,46586,26.30,6150,6190,6040,7870,4250,6060,6104.50,1.11,0,-654,6546,6302,6176,5932,5806,6240,5870,100,1810,500,3870,10,1,20032636,1220,126.88,1.50,12,0.23,48.00,4070.00,7320,20240221,-16.80,3805,20240909,60.05,6420,-5.14,20250226,5440,11.95,20250210,7290,-16.46,20240618,3805,60.05,20240909,4.62,N,159580,500,100 억,,221408,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 160937 57 100.00 KOSDAQ 유통 N N N N N 6040 10 2 0.17 476070740 78961 130.36 5900 6130 5900 7830 4230 6030 6029.19 1.11 0 9563 6243 6136 6083 5976 5923 6110 5950 100 1800 500 3850 10 1 20032636 1210 125.83 1.48 12 0.39 48.00 4070.00 7320 20240221 -17.49 3805 20240909 58.74 6420 -5.92 20250226 5440 11.03 20250210 7290 -17.15 20240618 3805 58.74 20240909 4.73 N 159580 500 100 억 222477 N N 0 N 00 N
3 20250228 150942 57 100.00 KOSDAQ 유통 N N N N N 6040 10 2 0.17 447837680 74275 122.63 5900 6130 5900 7830 4230 6030 6029.45 1.11 0 10572 6243 6136 6083 5976 5923 6110 5950 100 1800 500 3850 10 1 20032636 1210 125.83 1.48 12 0.37 48.00 4070.00 7320 20240221 -17.49 3805 20240909 58.74 6420 -5.92 20250226 5440 11.03 20250210 7290 -17.15 20240618 3805 58.74 20240909 4.73 N 159580 500 100 억 222477 N N 0 N 00 N
4 20250228 140943 57 100.00 KOSDAQ 유통 N N N N N 6050 20 2 0.33 418102010 69338 114.48 5900 6130 5900 7830 4230 6030 6029.91 1.11 0 11264 6243 6136 6083 5976 5923 6110 5950 100 1800 500 3850 10 1 20032636 1212 126.04 1.49 12 0.35 48.00 4070.00 7320 20240221 -17.35 3805 20240909 59.00 6420 -5.76 20250226 5440 11.21 20250210 7290 -17.01 20240618 3805 59.00 20240909 4.73 N 159580 500 100 억 222477 N N 0 N 00 N
5 20250228 130938 57 100.00 KOSDAQ 유통 N N N N N 6060 30 2 0.50 362971470 60240 99.46 5900 6110 5900 7830 4230 6030 6025.41 1.11 0 10247 6243 6136 6083 5976 5923 6110 5950 100 1800 500 3850 10 1 20032636 1214 126.25 1.49 12 0.30 48.00 4070.00 7320 20240221 -17.21 3805 20240909 59.26 6420 -5.61 20250226 5440 11.40 20250210 7290 -16.87 20240618 3805 59.26 20240909 4.73 N 159580 500 100 억 222477 N N 0 N 00 N
6 20250228 120934 57 100.00 KOSDAQ 유통 N N N N N 6070 40 2 0.66 212164320 35311 58.30 5900 6110 5900 7830 4230 6030 6008.36 1.11 0 866 6243 6136 6083 5976 5923 6110 5950 100 1800 500 3850 10 1 20032636 1216 126.46 1.49 12 0.18 48.00 4070.00 7320 20240221 -17.08 3805 20240909 59.53 6420 -5.45 20250226 5440 11.58 20250210 7290 -16.74 20240618 3805 59.53 20240909 4.73 N 159580 500 100 억 222477 N N 0 N 00 N
7 20250228 110935 57 100.00 KOSDAQ 유통 N N N N N 6050 20 2 0.33 194875920 32449 53.57 5900 6110 5900 7830 4230 6030 6005.49 1.11 0 -227 6243 6136 6083 5976 5923 6110 5950 100 1800 500 3850 10 1 20032636 1212 126.04 1.49 12 0.16 48.00 4070.00 7320 20240221 -17.35 3805 20240909 59.00 6420 -5.76 20250226 5440 11.21 20250210 7290 -17.01 20240618 3805 59.00 20240909 4.73 N 159580 500 100 억 222477 N N 0 N 00 N
8 20250228 100934 57 100.00 KOSDAQ 유통 N N N N N 5970 -60 5 -1.00 100985690 16938 27.96 5900 6060 5900 7830 4230 6030 5961.47 1.11 0 -430 6243 6136 6083 5976 5923 6110 5950 100 1800 500 3850 10 1 20032636 1196 124.38 1.47 12 0.08 48.00 4070.00 7320 20240221 -18.44 3805 20240909 56.90 6420 -7.01 20250226 5440 9.74 20250210 7290 -18.11 20240618 3805 56.90 20240909 4.73 N 159580 500 100 억 222477 N N 0 N 00 N
9 20250228 090937 57 100.00 KOSDAQ 유통 N N N N N 6010 -20 5 -0.33 45056030 7623 12.59 5900 6010 5900 7830 4230 6030 5908.14 1.11 0 1293 6243 6136 6083 5976 5923 6110 5950 100 1800 500 3850 10 1 20032636 1204 125.21 1.48 12 0.04 48.00 4070.00 7320 20240221 -17.90 3805 20240909 57.95 6420 -6.39 20250226 5440 10.48 20250210 7290 -17.56 20240618 3805 57.95 20240909 4.73 N 159580 500 100 억 222477 N N 0 N 00 N
10 20250227 160927 57 100.00 KOSDAQ 유통 N N N N N 6030 -30 5 -0.50 363394060 59661 33.68 6150 6190 6030 7870 4250 6060 6090.98 1.11 0 558 6546 6302 6176 5932 5806 6240 5870 100 1810 500 3870 10 1 20032636 1208 125.62 1.48 12 0.30 48.00 4070.00 7320 20240221 -17.62 3805 20240909 58.48 6420 -6.07 20250226 5440 10.85 20250210 7290 -17.28 20240618 3805 58.48 20240909 4.62 N 159580 500 100 억 221408 N N 0 N 00 N
11 20250227 150927 57 100.00 KOSDAQ 유통 N N N N N 6050 -10 5 -0.17 326144750 53486 30.20 6150 6190 6030 7870 4250 6060 6097.76 1.11 0 -943 6546 6302 6176 5932 5806 6240 5870 100 1810 500 3870 10 1 20032636 1212 126.04 1.49 12 0.27 48.00 4070.00 7320 20240221 -17.35 3805 20240909 59.00 6420 -5.76 20250226 5440 11.21 20250210 7290 -17.01 20240618 3805 59.00 20240909 4.62 N 159580 500 100 억 221408 N N 0 N 00 N
12 20250227 140930 57 100.00 KOSDAQ 유통 N N N N N 6090 30 2 0.50 284384290 46586 26.30 6150 6190 6040 7870 4250 6060 6104.50 1.11 0 -654 6546 6302 6176 5932 5806 6240 5870 100 1810 500 3870 10 1 20032636 1220 126.88 1.50 12 0.23 48.00 4070.00 7320 20240221 -16.80 3805 20240909 60.05 6420 -5.14 20250226 5440 11.95 20250210 7290 -16.46 20240618 3805 60.05 20240909 4.62 N 159580 500 100 억 221408 N N 0 N 00 N