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
241520/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
20250228,161109,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,5620,995,2,21.51,189822178925,35052416,482.05,4545,6000,4495,6010,3240,4625,5414.52,0.61,0,159124,5038,4831,4538,4331,4038,4935,4435,139,1385,500,3140,10,1,27496125,1545,10.70,1.44,12,127.48,525.00,3891.00,6000,20250228,-6.33,2155,20240805,160.79,6000,-6.33,20250228,2700,108.15,20250203,6000,-6.33,20250228,2155,160.79,20240805,6.09,N,241520,500,139 억,,167539,N,N,0,N,00,N
20250228,151114,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,5880,1255,2,27.14,173143362975,32109975,441.59,4545,6000,4495,6010,3240,4625,5392.37,0.61,0,102040,5038,4831,4538,4331,4038,4935,4435,139,1385,500,3140,10,1,27496125,1617,11.20,1.51,12,116.78,525.00,3891.00,6000,20250228,-2.00,2155,20240805,172.85,6000,-2.00,20250228,2700,117.78,20250203,6000,-2.00,20250228,2155,172.85,20240805,6.09,N,241520,500,139 억,,167539,N,N,0,N,00,N
20250228,141114,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,5760,1135,2,24.54,128279773265,24458121,336.36,4545,5790,4495,6010,3240,4625,5245.05,0.61,0,125123,5038,4831,4538,4331,4038,4935,4435,139,1385,500,3140,10,1,27496125,1584,10.97,1.48,12,88.95,525.00,3891.00,5790,20250228,-0.52,2155,20240805,167.29,5790,-0.52,20250228,2700,113.33,20250203,5790,-0.52,20250228,2155,167.29,20240805,6.09,N,241520,500,139 억,,167539,N,N,0,N,00,N
20250228,131108,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,5350,725,2,15.68,81028267425,16052568,220.76,4545,5450,4495,6010,3240,4625,5047.87,0.61,0,19826,5038,4831,4538,4331,4038,4935,4435,139,1385,500,3140,10,1,27496125,1471,10.19,1.37,12,58.38,525.00,3891.00,5450,20250228,-1.83,2155,20240805,148.26,5450,-1.83,20250228,2700,98.15,20250203,5450,-1.83,20250228,2155,148.26,20240805,6.09,N,241520,500,139 억,,167539,N,N,0,N,00,N
20250228,121103,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4875,250,2,5.41,31861962945,6690262,92.01,4545,4980,4495,6010,3240,4625,4762.58,0.61,0,63631,5038,4831,4538,4331,4038,4935,4435,139,1385,500,3140,5,1,27496125,1340,9.29,1.25,12,24.33,525.00,3891.00,5200,20250224,-6.25,2155,20240805,126.22,5200,-6.25,20250224,2700,80.56,20250203,5200,-6.25,20250224,2155,126.22,20240805,6.09,N,241520,500,139 억,,167539,N,N,0,N,00,N
20250228,111106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4760,135,2,2.92,26980523560,5674754,78.04,4545,4980,4495,6010,3240,4625,4754.64,0.61,0,54520,5038,4831,4538,4331,4038,4935,4435,139,1385,500,3140,5,1,27496125,1309,9.07,1.22,12,20.64,525.00,3891.00,5200,20250224,-8.46,2155,20240805,120.88,5200,-8.46,20250224,2700,76.30,20250203,5200,-8.46,20250224,2155,120.88,20240805,6.09,N,241520,500,139 억,,167539,N,N,0,N,00,N
20250228,101105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4635,10,2,0.22,12768106470,2733352,37.59,4545,4840,4495,6010,3240,4625,4671.35,0.61,0,-16436,5038,4831,4538,4331,4038,4935,4435,139,1385,500,3140,5,1,27496125,1274,8.83,1.19,12,9.94,525.00,3891.00,5200,20250224,-10.87,2155,20240805,115.08,5200,-10.87,20250224,2700,71.67,20250203,5200,-10.87,20250224,2155,115.08,20240805,6.09,N,241520,500,139 억,,167539,N,N,0,N,00,N
20250228,091109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4605,-20,5,-0.43,2624358750,573131,7.88,4545,4670,4495,6010,3240,4625,4578.42,0.61,0,-29124,5038,4831,4538,4331,4038,4935,4435,139,1385,500,3140,5,1,27496125,1266,8.77,1.18,12,2.08,525.00,3891.00,5200,20250224,-11.44,2155,20240805,113.69,5200,-11.44,20250224,2700,70.56,20250203,5200,-11.44,20250224,2155,113.69,20240805,6.09,N,241520,500,139 억,,167539,N,N,0,N,00,N
20250227,161056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4625,245,2,5.59,32784574670,7201733,275.26,4400,4745,4245,5690,3070,4380,4552.32,0.65,0,-5981,5063,4721,4528,4186,3993,4625,4090,139,1310,500,2970,5,1,27496125,1272,8.81,1.19,12,26.19,525.00,3891.00,5200,20250224,-11.06,2155,20240805,114.62,5200,-11.06,20250224,2700,71.30,20250203,5200,-11.06,20250224,2155,114.62,20240805,5.96,N,241520,500,139 억,,177596,N,N,0,N,00,N
20250227,151058,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4605,225,2,5.14,31687155815,6964293,266.18,4400,4745,4245,5690,3070,4380,4550.09,0.65,0,-6963,5063,4721,4528,4186,3993,4625,4090,139,1310,500,2970,5,1,27496125,1266,8.77,1.18,12,25.33,525.00,3891.00,5200,20250224,-11.44,2155,20240805,113.69,5200,-11.44,20250224,2700,70.56,20250203,5200,-11.44,20250224,2155,113.69,20240805,5.96,N,241520,500,139 억,,177596,N,N,0,N,00,N
20250227,141059,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4725,345,2,7.88,24218287665,5343473,204.23,4400,4740,4245,5690,3070,4380,4532.48,0.65,0,-40395,5063,4721,4528,4186,3993,4625,4090,139,1310,500,2970,5,1,27496125,1299,9.00,1.21,12,19.43,525.00,3891.00,5200,20250224,-9.13,2155,20240805,119.26,5200,-9.13,20250224,2700,75.00,20250203,5200,-9.13,20250224,2155,119.26,20240805,5.96,N,241520,500,139 억,,177596,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 161109 57 100.00 KOSDAQ 신고가 금융 N N N N N 5620 995 2 21.51 189822178925 35052416 482.05 4545 6000 4495 6010 3240 4625 5414.52 0.61 0 159124 5038 4831 4538 4331 4038 4935 4435 139 1385 500 3140 10 1 27496125 1545 10.70 1.44 12 127.48 525.00 3891.00 6000 20250228 -6.33 2155 20240805 160.79 6000 -6.33 20250228 2700 108.15 20250203 6000 -6.33 20250228 2155 160.79 20240805 6.09 N 241520 500 139 억 167539 N N 0 N 00 N
3 20250228 151114 57 100.00 KOSDAQ 신고가 금융 N N N N N 5880 1255 2 27.14 173143362975 32109975 441.59 4545 6000 4495 6010 3240 4625 5392.37 0.61 0 102040 5038 4831 4538 4331 4038 4935 4435 139 1385 500 3140 10 1 27496125 1617 11.20 1.51 12 116.78 525.00 3891.00 6000 20250228 -2.00 2155 20240805 172.85 6000 -2.00 20250228 2700 117.78 20250203 6000 -2.00 20250228 2155 172.85 20240805 6.09 N 241520 500 139 억 167539 N N 0 N 00 N
4 20250228 141114 57 100.00 KOSDAQ 신고가 금융 N N N N N 5760 1135 2 24.54 128279773265 24458121 336.36 4545 5790 4495 6010 3240 4625 5245.05 0.61 0 125123 5038 4831 4538 4331 4038 4935 4435 139 1385 500 3140 10 1 27496125 1584 10.97 1.48 12 88.95 525.00 3891.00 5790 20250228 -0.52 2155 20240805 167.29 5790 -0.52 20250228 2700 113.33 20250203 5790 -0.52 20250228 2155 167.29 20240805 6.09 N 241520 500 139 억 167539 N N 0 N 00 N
5 20250228 131108 57 100.00 KOSDAQ 신고가 금융 N N N N N 5350 725 2 15.68 81028267425 16052568 220.76 4545 5450 4495 6010 3240 4625 5047.87 0.61 0 19826 5038 4831 4538 4331 4038 4935 4435 139 1385 500 3140 10 1 27496125 1471 10.19 1.37 12 58.38 525.00 3891.00 5450 20250228 -1.83 2155 20240805 148.26 5450 -1.83 20250228 2700 98.15 20250203 5450 -1.83 20250228 2155 148.26 20240805 6.09 N 241520 500 139 억 167539 N N 0 N 00 N
6 20250228 121103 57 100.00 KOSDAQ 금융 N N N N N 4875 250 2 5.41 31861962945 6690262 92.01 4545 4980 4495 6010 3240 4625 4762.58 0.61 0 63631 5038 4831 4538 4331 4038 4935 4435 139 1385 500 3140 5 1 27496125 1340 9.29 1.25 12 24.33 525.00 3891.00 5200 20250224 -6.25 2155 20240805 126.22 5200 -6.25 20250224 2700 80.56 20250203 5200 -6.25 20250224 2155 126.22 20240805 6.09 N 241520 500 139 억 167539 N N 0 N 00 N
7 20250228 111106 57 100.00 KOSDAQ 금융 N N N N N 4760 135 2 2.92 26980523560 5674754 78.04 4545 4980 4495 6010 3240 4625 4754.64 0.61 0 54520 5038 4831 4538 4331 4038 4935 4435 139 1385 500 3140 5 1 27496125 1309 9.07 1.22 12 20.64 525.00 3891.00 5200 20250224 -8.46 2155 20240805 120.88 5200 -8.46 20250224 2700 76.30 20250203 5200 -8.46 20250224 2155 120.88 20240805 6.09 N 241520 500 139 억 167539 N N 0 N 00 N
8 20250228 101105 57 100.00 KOSDAQ 금융 N N N N N 4635 10 2 0.22 12768106470 2733352 37.59 4545 4840 4495 6010 3240 4625 4671.35 0.61 0 -16436 5038 4831 4538 4331 4038 4935 4435 139 1385 500 3140 5 1 27496125 1274 8.83 1.19 12 9.94 525.00 3891.00 5200 20250224 -10.87 2155 20240805 115.08 5200 -10.87 20250224 2700 71.67 20250203 5200 -10.87 20250224 2155 115.08 20240805 6.09 N 241520 500 139 억 167539 N N 0 N 00 N
9 20250228 091109 57 100.00 KOSDAQ 금융 N N N N N 4605 -20 5 -0.43 2624358750 573131 7.88 4545 4670 4495 6010 3240 4625 4578.42 0.61 0 -29124 5038 4831 4538 4331 4038 4935 4435 139 1385 500 3140 5 1 27496125 1266 8.77 1.18 12 2.08 525.00 3891.00 5200 20250224 -11.44 2155 20240805 113.69 5200 -11.44 20250224 2700 70.56 20250203 5200 -11.44 20250224 2155 113.69 20240805 6.09 N 241520 500 139 억 167539 N N 0 N 00 N
10 20250227 161056 57 100.00 KOSDAQ 금융 N N N N N 4625 245 2 5.59 32784574670 7201733 275.26 4400 4745 4245 5690 3070 4380 4552.32 0.65 0 -5981 5063 4721 4528 4186 3993 4625 4090 139 1310 500 2970 5 1 27496125 1272 8.81 1.19 12 26.19 525.00 3891.00 5200 20250224 -11.06 2155 20240805 114.62 5200 -11.06 20250224 2700 71.30 20250203 5200 -11.06 20250224 2155 114.62 20240805 5.96 N 241520 500 139 억 177596 N N 0 N 00 N
11 20250227 151058 57 100.00 KOSDAQ 금융 N N N N N 4605 225 2 5.14 31687155815 6964293 266.18 4400 4745 4245 5690 3070 4380 4550.09 0.65 0 -6963 5063 4721 4528 4186 3993 4625 4090 139 1310 500 2970 5 1 27496125 1266 8.77 1.18 12 25.33 525.00 3891.00 5200 20250224 -11.44 2155 20240805 113.69 5200 -11.44 20250224 2700 70.56 20250203 5200 -11.44 20250224 2155 113.69 20240805 5.96 N 241520 500 139 억 177596 N N 0 N 00 N
12 20250227 141059 57 100.00 KOSDAQ 금융 N N N N N 4725 345 2 7.88 24218287665 5343473 204.23 4400 4740 4245 5690 3070 4380 4532.48 0.65 0 -40395 5063 4721 4528 4186 3993 4625 4090 139 1310 500 2970 5 1 27496125 1299 9.00 1.21 12 19.43 525.00 3891.00 5200 20250224 -9.13 2155 20240805 119.26 5200 -9.13 20250224 2700 75.00 20250203 5200 -9.13 20250224 2155 119.26 20240805 5.96 N 241520 500 139 억 177596 N N 0 N 00 N