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
255220/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
20250228,161123,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2945,-85,5,-2.81,9288581405,3104619,150.76,3030,3100,2915,3935,2125,3030,2991.90,0.21,0,2327,3173,3101,3063,2991,2953,3082,2972,97,905,100,1870,5,1,97475774,2871,-5.03,2.57,12,3.19,-585.00,1146.00,4005,20240731,-26.47,1229,20240705,139.63,3955,-25.54,20250213,2790,5.56,20250102,4005,-26.47,20240731,1229,139.63,20240705,3.46,N,255220,100,97 억,,202239,N,N,0,N,00,N
20250228,151128,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2930,-100,5,-3.30,8911557060,2976248,144.53,3030,3100,2915,3935,2125,3030,2994.13,0.21,0,5755,3173,3101,3063,2991,2953,3082,2972,97,905,100,1870,5,1,97475774,2856,-5.01,2.56,12,3.05,-585.00,1146.00,4005,20240731,-26.84,1229,20240705,138.41,3955,-25.92,20250213,2790,5.02,20250102,4005,-26.84,20240731,1229,138.41,20240705,3.46,N,255220,100,97 억,,202239,N,N,0,N,00,N
20250228,141129,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2940,-90,5,-2.97,7859786880,2617319,127.10,3030,3100,2920,3935,2125,3030,3002.91,0.21,0,4562,3173,3101,3063,2991,2953,3082,2972,97,905,100,1870,5,1,97475774,2866,-5.03,2.57,12,2.69,-585.00,1146.00,4005,20240731,-26.59,1229,20240705,139.22,3955,-25.66,20250213,2790,5.38,20250102,4005,-26.59,20240731,1229,139.22,20240705,3.46,N,255220,100,97 억,,202239,N,N,0,N,00,N
20250228,131122,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2940,-90,5,-2.97,7412289545,2465336,119.72,3030,3100,2920,3935,2125,3030,3006.53,0.21,0,5115,3173,3101,3063,2991,2953,3082,2972,97,905,100,1870,5,1,97475774,2866,-5.03,2.57,12,2.53,-585.00,1146.00,4005,20240731,-26.59,1229,20240705,139.22,3955,-25.66,20250213,2790,5.38,20250102,4005,-26.59,20240731,1229,139.22,20240705,3.46,N,255220,100,97 억,,202239,N,N,0,N,00,N
20250228,121118,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2975,-55,5,-1.82,6105343295,2022110,98.20,3030,3100,2965,3935,2125,3030,3019.25,0.21,0,4221,3173,3101,3063,2991,2953,3082,2972,97,905,100,1870,5,1,97475774,2900,-5.09,2.60,12,2.07,-585.00,1146.00,4005,20240731,-25.72,1229,20240705,142.07,3955,-24.78,20250213,2790,6.63,20250102,4005,-25.72,20240731,1229,142.07,20240705,3.46,N,255220,100,97 억,,202239,N,N,0,N,00,N
20250228,111120,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2990,-40,5,-1.32,5449689180,1801831,87.50,3030,3100,2965,3935,2125,3030,3024.50,0.21,0,17500,3173,3101,3063,2991,2953,3082,2972,97,905,100,1870,5,1,97475774,2915,-5.11,2.61,12,1.85,-585.00,1146.00,4005,20240731,-25.34,1229,20240705,143.29,3955,-24.40,20250213,2790,7.17,20250102,4005,-25.34,20240731,1229,143.29,20240705,3.46,N,255220,100,97 억,,202239,N,N,0,N,00,N
20250228,101119,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2975,-55,5,-1.82,4898504550,1616856,78.52,3030,3100,2965,3935,2125,3030,3029.65,0.21,0,32573,3173,3101,3063,2991,2953,3082,2972,97,905,100,1870,5,1,97475774,2900,-5.09,2.60,12,1.66,-585.00,1146.00,4005,20240731,-25.72,1229,20240705,142.07,3955,-24.78,20250213,2790,6.63,20250102,4005,-25.72,20240731,1229,142.07,20240705,3.46,N,255220,100,97 억,,202239,N,N,0,N,00,N
20250228,091123,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3060,30,2,0.99,1770320905,583329,28.33,3030,3065,2965,3935,2125,3030,3034.93,0.21,0,2025,3173,3101,3063,2991,2953,3082,2972,97,905,100,1870,5,1,97475774,2983,-5.23,2.67,12,0.60,-585.00,1146.00,4005,20240731,-23.60,1229,20240705,148.98,3955,-22.63,20250213,2790,9.68,20250102,4005,-23.60,20240731,1229,148.98,20240705,3.46,N,255220,100,97 억,,202239,N,N,0,N,00,N
20250227,161110,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3030,-80,5,-2.57,6167942385,2015835,55.41,3125,3135,3025,4040,2180,3110,3059.89,0.33,0,-230275,3206,3157,3116,3067,3026,3182,3092,97,930,100,1920,5,1,97475774,2954,-5.18,2.64,12,2.07,-585.00,1146.00,4005,20240731,-24.34,1229,20240705,146.54,3955,-23.39,20250213,2790,8.60,20250102,4005,-24.34,20240731,1229,146.54,20240705,3.44,N,255220,100,97 억,,320106,N,N,0,N,00,N
20250227,151112,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3040,-70,5,-2.25,5856961350,1913289,52.59,3125,3135,3025,4040,2180,3110,3061.20,0.33,0,-217145,3206,3157,3116,3067,3026,3182,3092,97,930,100,1920,5,1,97475774,2963,-5.20,2.65,12,1.96,-585.00,1146.00,4005,20240731,-24.09,1229,20240705,147.36,3955,-23.14,20250213,2790,8.96,20250102,4005,-24.09,20240731,1229,147.36,20240705,3.44,N,255220,100,97 억,,320106,N,N,0,N,00,N
20250227,141113,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3035,-75,5,-2.41,4998445400,1630207,44.81,3125,3135,3025,4040,2180,3110,3066.14,0.33,0,-206427,3206,3157,3116,3067,3026,3182,3092,97,930,100,1920,5,1,97475774,2958,-5.19,2.65,12,1.67,-585.00,1146.00,4005,20240731,-24.22,1229,20240705,146.95,3955,-23.26,20250213,2790,8.78,20250102,4005,-24.22,20240731,1229,146.95,20240705,3.44,N,255220,100,97 억,,320106,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 161123 57 100.00 KOSDAQ 비금속 N N N N N 2945 -85 5 -2.81 9288581405 3104619 150.76 3030 3100 2915 3935 2125 3030 2991.90 0.21 0 2327 3173 3101 3063 2991 2953 3082 2972 97 905 100 1870 5 1 97475774 2871 -5.03 2.57 12 3.19 -585.00 1146.00 4005 20240731 -26.47 1229 20240705 139.63 3955 -25.54 20250213 2790 5.56 20250102 4005 -26.47 20240731 1229 139.63 20240705 3.46 N 255220 100 97 억 202239 N N 0 N 00 N
3 20250228 151128 57 100.00 KOSDAQ 비금속 N N N N N 2930 -100 5 -3.30 8911557060 2976248 144.53 3030 3100 2915 3935 2125 3030 2994.13 0.21 0 5755 3173 3101 3063 2991 2953 3082 2972 97 905 100 1870 5 1 97475774 2856 -5.01 2.56 12 3.05 -585.00 1146.00 4005 20240731 -26.84 1229 20240705 138.41 3955 -25.92 20250213 2790 5.02 20250102 4005 -26.84 20240731 1229 138.41 20240705 3.46 N 255220 100 97 억 202239 N N 0 N 00 N
4 20250228 141129 57 100.00 KOSDAQ 비금속 N N N N N 2940 -90 5 -2.97 7859786880 2617319 127.10 3030 3100 2920 3935 2125 3030 3002.91 0.21 0 4562 3173 3101 3063 2991 2953 3082 2972 97 905 100 1870 5 1 97475774 2866 -5.03 2.57 12 2.69 -585.00 1146.00 4005 20240731 -26.59 1229 20240705 139.22 3955 -25.66 20250213 2790 5.38 20250102 4005 -26.59 20240731 1229 139.22 20240705 3.46 N 255220 100 97 억 202239 N N 0 N 00 N
5 20250228 131122 57 100.00 KOSDAQ 비금속 N N N N N 2940 -90 5 -2.97 7412289545 2465336 119.72 3030 3100 2920 3935 2125 3030 3006.53 0.21 0 5115 3173 3101 3063 2991 2953 3082 2972 97 905 100 1870 5 1 97475774 2866 -5.03 2.57 12 2.53 -585.00 1146.00 4005 20240731 -26.59 1229 20240705 139.22 3955 -25.66 20250213 2790 5.38 20250102 4005 -26.59 20240731 1229 139.22 20240705 3.46 N 255220 100 97 억 202239 N N 0 N 00 N
6 20250228 121118 57 100.00 KOSDAQ 비금속 N N N N N 2975 -55 5 -1.82 6105343295 2022110 98.20 3030 3100 2965 3935 2125 3030 3019.25 0.21 0 4221 3173 3101 3063 2991 2953 3082 2972 97 905 100 1870 5 1 97475774 2900 -5.09 2.60 12 2.07 -585.00 1146.00 4005 20240731 -25.72 1229 20240705 142.07 3955 -24.78 20250213 2790 6.63 20250102 4005 -25.72 20240731 1229 142.07 20240705 3.46 N 255220 100 97 억 202239 N N 0 N 00 N
7 20250228 111120 57 100.00 KOSDAQ 비금속 N N N N N 2990 -40 5 -1.32 5449689180 1801831 87.50 3030 3100 2965 3935 2125 3030 3024.50 0.21 0 17500 3173 3101 3063 2991 2953 3082 2972 97 905 100 1870 5 1 97475774 2915 -5.11 2.61 12 1.85 -585.00 1146.00 4005 20240731 -25.34 1229 20240705 143.29 3955 -24.40 20250213 2790 7.17 20250102 4005 -25.34 20240731 1229 143.29 20240705 3.46 N 255220 100 97 억 202239 N N 0 N 00 N
8 20250228 101119 57 100.00 KOSDAQ 비금속 N N N N N 2975 -55 5 -1.82 4898504550 1616856 78.52 3030 3100 2965 3935 2125 3030 3029.65 0.21 0 32573 3173 3101 3063 2991 2953 3082 2972 97 905 100 1870 5 1 97475774 2900 -5.09 2.60 12 1.66 -585.00 1146.00 4005 20240731 -25.72 1229 20240705 142.07 3955 -24.78 20250213 2790 6.63 20250102 4005 -25.72 20240731 1229 142.07 20240705 3.46 N 255220 100 97 억 202239 N N 0 N 00 N
9 20250228 091123 57 100.00 KOSDAQ 비금속 N N N N N 3060 30 2 0.99 1770320905 583329 28.33 3030 3065 2965 3935 2125 3030 3034.93 0.21 0 2025 3173 3101 3063 2991 2953 3082 2972 97 905 100 1870 5 1 97475774 2983 -5.23 2.67 12 0.60 -585.00 1146.00 4005 20240731 -23.60 1229 20240705 148.98 3955 -22.63 20250213 2790 9.68 20250102 4005 -23.60 20240731 1229 148.98 20240705 3.46 N 255220 100 97 억 202239 N N 0 N 00 N
10 20250227 161110 57 100.00 KOSDAQ 비금속 N N N N N 3030 -80 5 -2.57 6167942385 2015835 55.41 3125 3135 3025 4040 2180 3110 3059.89 0.33 0 -230275 3206 3157 3116 3067 3026 3182 3092 97 930 100 1920 5 1 97475774 2954 -5.18 2.64 12 2.07 -585.00 1146.00 4005 20240731 -24.34 1229 20240705 146.54 3955 -23.39 20250213 2790 8.60 20250102 4005 -24.34 20240731 1229 146.54 20240705 3.44 N 255220 100 97 억 320106 N N 0 N 00 N
11 20250227 151112 57 100.00 KOSDAQ 비금속 N N N N N 3040 -70 5 -2.25 5856961350 1913289 52.59 3125 3135 3025 4040 2180 3110 3061.20 0.33 0 -217145 3206 3157 3116 3067 3026 3182 3092 97 930 100 1920 5 1 97475774 2963 -5.20 2.65 12 1.96 -585.00 1146.00 4005 20240731 -24.09 1229 20240705 147.36 3955 -23.14 20250213 2790 8.96 20250102 4005 -24.09 20240731 1229 147.36 20240705 3.44 N 255220 100 97 억 320106 N N 0 N 00 N
12 20250227 141113 57 100.00 KOSDAQ 비금속 N N N N N 3035 -75 5 -2.41 4998445400 1630207 44.81 3125 3135 3025 4040 2180 3110 3066.14 0.33 0 -206427 3206 3157 3116 3067 3026 3182 3092 97 930 100 1920 5 1 97475774 2958 -5.19 2.65 12 1.67 -585.00 1146.00 4005 20240731 -24.22 1229 20240705 146.95 3955 -23.26 20250213 2790 8.78 20250102 4005 -24.22 20240731 1229 146.95 20240705 3.44 N 255220 100 97 억 320106 N N 0 N 00 N