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
250000/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
20250228,161117,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10490,80,2,0.77,409831120,39812,87.92,10390,10490,10140,13530,7290,10410,10293.86,1.25,0,1571,10556,10482,10416,10342,10276,10480,10340,34,3120,500,7700,10,1,6750733,708,7.49,0.83,12,0.59,1401.00,12683.00,14150,20240425,-25.87,7820,20240805,34.14,10490,0.00,20250225,9420,11.36,20250203,14150,-25.87,20240425,7820,34.14,20240805,3.28,N,250000,500,33 억,,84279,N,N,0,N,00,N
20250228,151122,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10350,-60,5,-0.58,367061400,35709,78.86,10390,10400,10140,13530,7290,10410,10278.87,1.25,0,2884,10556,10482,10416,10342,10276,10480,10340,34,3120,500,7700,10,1,6750733,699,7.39,0.82,12,0.53,1401.00,12683.00,14150,20240425,-26.86,7820,20240805,32.35,10490,-1.33,20250225,9420,9.87,20250203,14150,-26.86,20240425,7820,32.35,20240805,3.28,N,250000,500,33 억,,84279,N,N,0,N,00,N
20250228,141123,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10320,-90,5,-0.86,326327140,31763,70.15,10390,10400,10140,13530,7290,10410,10273.38,1.25,0,1340,10556,10482,10416,10342,10276,10480,10340,34,3120,500,7700,10,1,6750733,697,7.37,0.81,12,0.47,1401.00,12683.00,14150,20240425,-27.07,7820,20240805,31.97,10490,-1.62,20250225,9420,9.55,20250203,14150,-27.07,20240425,7820,31.97,20240805,3.28,N,250000,500,33 억,,84279,N,N,0,N,00,N
20250228,131116,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10250,-160,5,-1.54,181406230,17601,38.87,10390,10400,10220,13530,7290,10410,10306.00,1.25,0,50,10556,10482,10416,10342,10276,10480,10340,34,3120,500,7700,10,1,6750733,692,7.32,0.81,12,0.26,1401.00,12683.00,14150,20240425,-27.56,7820,20240805,31.07,10490,-2.29,20250225,9420,8.81,20250203,14150,-27.56,20240425,7820,31.07,20240805,3.28,N,250000,500,33 억,,84279,N,N,0,N,00,N
20250228,121112,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10230,-180,5,-1.73,157604270,15279,33.74,10390,10400,10220,13530,7290,10410,10314.47,1.25,0,380,10556,10482,10416,10342,10276,10480,10340,34,3120,500,7700,10,1,6750733,691,7.30,0.81,12,0.23,1401.00,12683.00,14150,20240425,-27.70,7820,20240805,30.82,10490,-2.48,20250225,9420,8.60,20250203,14150,-27.70,20240425,7820,30.82,20240805,3.28,N,250000,500,33 억,,84279,N,N,0,N,00,N
20250228,111114,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10300,-110,5,-1.06,123078210,11909,26.30,10390,10400,10280,13530,7290,10410,10334.25,1.25,0,459,10556,10482,10416,10342,10276,10480,10340,34,3120,500,7700,10,1,6750733,695,7.35,0.81,12,0.18,1401.00,12683.00,14150,20240425,-27.21,7820,20240805,31.71,10490,-1.81,20250225,9420,9.34,20250203,14150,-27.21,20240425,7820,31.71,20240805,3.28,N,250000,500,33 억,,84279,N,N,0,N,00,N
20250228,101113,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10350,-60,5,-0.58,89741320,8675,19.16,10390,10400,10300,13530,7290,10410,10344.06,1.25,0,-237,10556,10482,10416,10342,10276,10480,10340,34,3120,500,7700,10,1,6750733,699,7.39,0.82,12,0.13,1401.00,12683.00,14150,20240425,-26.86,7820,20240805,32.35,10490,-1.33,20250225,9420,9.87,20250203,14150,-26.86,20240425,7820,32.35,20240805,3.28,N,250000,500,33 억,,84279,N,N,0,N,00,N
20250228,091118,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10370,-40,5,-0.38,9906080,957,2.11,10390,10400,10310,13530,7290,10410,10344.32,1.25,0,-508,10556,10482,10416,10342,10276,10480,10340,34,3120,500,7700,10,1,6750733,700,7.40,0.82,12,0.01,1401.00,12683.00,14150,20240425,-26.71,7820,20240805,32.61,10490,-1.14,20250225,9420,10.08,20250203,14150,-26.71,20240425,7820,32.61,20240805,3.28,N,250000,500,33 억,,84279,N,N,0,N,00,N
20250227,161104,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10410,-10,5,-0.10,471252660,45204,125.43,10410,10490,10350,13540,7300,10420,10425.02,1.25,0,153,10533,10476,10383,10326,10233,10430,10280,34,3120,500,7710,10,1,6750733,703,7.43,0.82,12,0.67,1401.00,12683.00,14150,20240425,-26.43,7820,20240805,33.12,10490,0.00,20250225,9420,10.51,20250203,14150,-26.43,20240425,7820,33.12,20240805,3.27,N,250000,500,33 억,,84126,N,N,0,N,00,N
20250227,151106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10410,-10,5,-0.10,455554730,43695,121.24,10410,10490,10350,13540,7300,10420,10425.79,1.25,0,842,10533,10476,10383,10326,10233,10430,10280,34,3120,500,7710,10,1,6750733,703,7.43,0.82,12,0.65,1401.00,12683.00,14150,20240425,-26.43,7820,20240805,33.12,10490,0.00,20250225,9420,10.51,20250203,14150,-26.43,20240425,7820,33.12,20240805,3.27,N,250000,500,33 억,,84126,N,N,0,N,00,N
20250227,141107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10400,-20,5,-0.19,435941800,41804,116.00,10410,10490,10350,13540,7300,10420,10428.23,1.25,0,236,10533,10476,10383,10326,10233,10430,10280,34,3120,500,7710,10,1,6750733,702,7.42,0.82,12,0.62,1401.00,12683.00,14150,20240425,-26.50,7820,20240805,32.99,10490,0.00,20250225,9420,10.40,20250203,14150,-26.50,20240425,7820,32.99,20240805,3.27,N,250000,500,33 억,,84126,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 161117 57 100.00 KOSDAQ 유통 N N N N N 10490 80 2 0.77 409831120 39812 87.92 10390 10490 10140 13530 7290 10410 10293.86 1.25 0 1571 10556 10482 10416 10342 10276 10480 10340 34 3120 500 7700 10 1 6750733 708 7.49 0.83 12 0.59 1401.00 12683.00 14150 20240425 -25.87 7820 20240805 34.14 10490 0.00 20250225 9420 11.36 20250203 14150 -25.87 20240425 7820 34.14 20240805 3.28 N 250000 500 33 억 84279 N N 0 N 00 N
3 20250228 151122 57 100.00 KOSDAQ 유통 N N N N N 10350 -60 5 -0.58 367061400 35709 78.86 10390 10400 10140 13530 7290 10410 10278.87 1.25 0 2884 10556 10482 10416 10342 10276 10480 10340 34 3120 500 7700 10 1 6750733 699 7.39 0.82 12 0.53 1401.00 12683.00 14150 20240425 -26.86 7820 20240805 32.35 10490 -1.33 20250225 9420 9.87 20250203 14150 -26.86 20240425 7820 32.35 20240805 3.28 N 250000 500 33 억 84279 N N 0 N 00 N
4 20250228 141123 57 100.00 KOSDAQ 유통 N N N N N 10320 -90 5 -0.86 326327140 31763 70.15 10390 10400 10140 13530 7290 10410 10273.38 1.25 0 1340 10556 10482 10416 10342 10276 10480 10340 34 3120 500 7700 10 1 6750733 697 7.37 0.81 12 0.47 1401.00 12683.00 14150 20240425 -27.07 7820 20240805 31.97 10490 -1.62 20250225 9420 9.55 20250203 14150 -27.07 20240425 7820 31.97 20240805 3.28 N 250000 500 33 억 84279 N N 0 N 00 N
5 20250228 131116 57 100.00 KOSDAQ 유통 N N N N N 10250 -160 5 -1.54 181406230 17601 38.87 10390 10400 10220 13530 7290 10410 10306.00 1.25 0 50 10556 10482 10416 10342 10276 10480 10340 34 3120 500 7700 10 1 6750733 692 7.32 0.81 12 0.26 1401.00 12683.00 14150 20240425 -27.56 7820 20240805 31.07 10490 -2.29 20250225 9420 8.81 20250203 14150 -27.56 20240425 7820 31.07 20240805 3.28 N 250000 500 33 억 84279 N N 0 N 00 N
6 20250228 121112 57 100.00 KOSDAQ 유통 N N N N N 10230 -180 5 -1.73 157604270 15279 33.74 10390 10400 10220 13530 7290 10410 10314.47 1.25 0 380 10556 10482 10416 10342 10276 10480 10340 34 3120 500 7700 10 1 6750733 691 7.30 0.81 12 0.23 1401.00 12683.00 14150 20240425 -27.70 7820 20240805 30.82 10490 -2.48 20250225 9420 8.60 20250203 14150 -27.70 20240425 7820 30.82 20240805 3.28 N 250000 500 33 억 84279 N N 0 N 00 N
7 20250228 111114 57 100.00 KOSDAQ 유통 N N N N N 10300 -110 5 -1.06 123078210 11909 26.30 10390 10400 10280 13530 7290 10410 10334.25 1.25 0 459 10556 10482 10416 10342 10276 10480 10340 34 3120 500 7700 10 1 6750733 695 7.35 0.81 12 0.18 1401.00 12683.00 14150 20240425 -27.21 7820 20240805 31.71 10490 -1.81 20250225 9420 9.34 20250203 14150 -27.21 20240425 7820 31.71 20240805 3.28 N 250000 500 33 억 84279 N N 0 N 00 N
8 20250228 101113 57 100.00 KOSDAQ 유통 N N N N N 10350 -60 5 -0.58 89741320 8675 19.16 10390 10400 10300 13530 7290 10410 10344.06 1.25 0 -237 10556 10482 10416 10342 10276 10480 10340 34 3120 500 7700 10 1 6750733 699 7.39 0.82 12 0.13 1401.00 12683.00 14150 20240425 -26.86 7820 20240805 32.35 10490 -1.33 20250225 9420 9.87 20250203 14150 -26.86 20240425 7820 32.35 20240805 3.28 N 250000 500 33 억 84279 N N 0 N 00 N
9 20250228 091118 57 100.00 KOSDAQ 유통 N N N N N 10370 -40 5 -0.38 9906080 957 2.11 10390 10400 10310 13530 7290 10410 10344.32 1.25 0 -508 10556 10482 10416 10342 10276 10480 10340 34 3120 500 7700 10 1 6750733 700 7.40 0.82 12 0.01 1401.00 12683.00 14150 20240425 -26.71 7820 20240805 32.61 10490 -1.14 20250225 9420 10.08 20250203 14150 -26.71 20240425 7820 32.61 20240805 3.28 N 250000 500 33 억 84279 N N 0 N 00 N
10 20250227 161104 57 100.00 KOSDAQ 유통 N N N N N 10410 -10 5 -0.10 471252660 45204 125.43 10410 10490 10350 13540 7300 10420 10425.02 1.25 0 153 10533 10476 10383 10326 10233 10430 10280 34 3120 500 7710 10 1 6750733 703 7.43 0.82 12 0.67 1401.00 12683.00 14150 20240425 -26.43 7820 20240805 33.12 10490 0.00 20250225 9420 10.51 20250203 14150 -26.43 20240425 7820 33.12 20240805 3.27 N 250000 500 33 억 84126 N N 0 N 00 N
11 20250227 151106 57 100.00 KOSDAQ 유통 N N N N N 10410 -10 5 -0.10 455554730 43695 121.24 10410 10490 10350 13540 7300 10420 10425.79 1.25 0 842 10533 10476 10383 10326 10233 10430 10280 34 3120 500 7710 10 1 6750733 703 7.43 0.82 12 0.65 1401.00 12683.00 14150 20240425 -26.43 7820 20240805 33.12 10490 0.00 20250225 9420 10.51 20250203 14150 -26.43 20240425 7820 33.12 20240805 3.27 N 250000 500 33 억 84126 N N 0 N 00 N
12 20250227 141107 57 100.00 KOSDAQ 유통 N N N N N 10400 -20 5 -0.19 435941800 41804 116.00 10410 10490 10350 13540 7300 10420 10428.23 1.25 0 236 10533 10476 10383 10326 10233 10430 10280 34 3120 500 7710 10 1 6750733 702 7.42 0.82 12 0.62 1401.00 12683.00 14150 20240425 -26.50 7820 20240805 32.99 10490 0.00 20250225 9420 10.40 20250203 14150 -26.50 20240425 7820 32.99 20240805 3.27 N 250000 500 33 억 84126 N N 0 N 00 N