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
270520/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
20250228,161141,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1145,-35,5,-2.97,515488388,448636,71.04,1180,1182,1133,1534,826,1180,1149.02,2.25,0,-54135,1221,1200,1171,1150,1121,1211,1161,159,354,100,820,1,1,158790786,1818,-29.36,2.56,12,0.28,-39.00,447.00,3790,20240314,-69.79,944,20241107,21.29,1591,-28.03,20250109,1133,1.06,20250228,3790,-69.79,20240314,944,21.29,20241107,0.96,N,270520,100,158 억,,3578880,N,N,67,N,00,N
20250228,151147,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1144,-36,5,-3.05,489443556,425887,67.44,1180,1182,1133,1534,826,1180,1149.23,2.25,0,-47880,1221,1200,1171,1150,1121,1211,1161,159,354,100,820,1,1,158790786,1817,-29.33,2.56,12,0.27,-39.00,447.00,3790,20240314,-69.82,944,20241107,21.19,1591,-28.10,20250109,1133,0.97,20250228,3790,-69.82,20240314,944,21.19,20241107,0.96,N,270520,100,158 억,,3578880,N,N,3463,N,00,N
20250228,141147,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1138,-42,5,-3.56,402892231,349878,55.40,1180,1182,1133,1534,826,1180,1151.52,2.25,0,-51632,1221,1200,1171,1150,1121,1211,1161,159,354,100,820,1,1,158790786,1807,-29.18,2.55,12,0.22,-39.00,447.00,3790,20240314,-69.97,944,20241107,20.55,1591,-28.47,20250109,1133,0.44,20250228,3790,-69.97,20240314,944,20.55,20241107,0.96,N,270520,100,158 억,,3578880,N,N,3463,N,00,N
20250228,131141,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1145,-35,5,-2.97,289561209,250507,39.67,1180,1182,1144,1534,826,1180,1155.90,2.25,0,-40191,1221,1200,1171,1150,1121,1211,1161,159,354,100,820,1,1,158790786,1818,-29.36,2.56,12,0.16,-39.00,447.00,3790,20240314,-69.79,944,20241107,21.29,1591,-28.03,20250109,1140,0.44,20250213,3790,-69.79,20240314,944,21.29,20241107,0.96,N,270520,100,158 억,,3578880,N,N,3463,N,00,N
20250228,121135,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1149,-31,5,-2.63,246025521,212526,33.65,1180,1182,1146,1534,826,1180,1157.63,2.25,0,-41398,1221,1200,1171,1150,1121,1211,1161,159,354,100,820,1,1,158790786,1825,-29.46,2.57,12,0.13,-39.00,447.00,3790,20240314,-69.68,944,20241107,21.72,1591,-27.78,20250109,1140,0.79,20250213,3790,-69.68,20240314,944,21.72,20241107,0.96,N,270520,100,158 억,,3578880,N,N,3463,N,00,N
20250228,111139,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1151,-29,5,-2.46,180536813,155620,24.64,1180,1182,1150,1534,826,1180,1160.11,2.25,0,-20387,1221,1200,1171,1150,1121,1211,1161,159,354,100,820,1,1,158790786,1828,-29.51,2.57,12,0.10,-39.00,447.00,3790,20240314,-69.63,944,20241107,21.93,1591,-27.66,20250109,1140,0.96,20250213,3790,-69.63,20240314,944,21.93,20241107,0.96,N,270520,100,158 억,,3578880,N,N,3463,N,00,N
20250228,101137,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1157,-23,5,-1.95,110736072,95175,15.07,1180,1182,1150,1534,826,1180,1163.50,2.25,0,-18529,1221,1200,1171,1150,1121,1211,1161,159,354,100,820,1,1,158790786,1837,-29.67,2.59,12,0.06,-39.00,447.00,3790,20240314,-69.47,944,20241107,22.56,1591,-27.28,20250109,1140,1.49,20250213,3790,-69.47,20240314,944,22.56,20241107,0.96,N,270520,100,158 억,,3578880,N,N,3463,N,00,N
20250228,091141,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1158,-22,5,-1.86,36131101,30775,4.87,1180,1182,1150,1534,826,1180,1174.04,2.25,0,-6654,1221,1200,1171,1150,1121,1211,1161,159,354,100,820,1,1,158790786,1839,-29.69,2.59,12,0.02,-39.00,447.00,3790,20240314,-69.45,944,20241107,22.67,1591,-27.22,20250109,1140,1.58,20250213,3790,-69.45,20240314,944,22.67,20241107,0.96,N,270520,100,158 억,,3578880,N,N,3463,N,00,N
20250227,161128,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1180,15,2,1.29,728403276,627422,93.32,1165,1192,1142,1514,816,1165,1160.94,2.23,0,43932,1209,1187,1166,1144,1123,1176,1133,159,349,100,810,1,1,158790786,1874,-30.26,2.64,12,0.40,-39.00,447.00,3790,20240314,-68.87,944,20241107,25.00,1591,-25.83,20250109,1140,3.51,20250213,3790,-68.87,20240314,944,25.00,20241107,0.95,N,270520,100,158 억,,3535837,N,N,3461,N,00,N
20250227,151130,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1183,18,2,1.55,709600967,611498,90.95,1165,1192,1142,1514,816,1165,1160.43,2.23,0,45728,1209,1187,1166,1144,1123,1176,1133,159,349,100,810,1,1,158790786,1878,-30.33,2.65,12,0.39,-39.00,447.00,3790,20240314,-68.79,944,20241107,25.32,1591,-25.64,20250109,1140,3.77,20250213,3790,-68.79,20240314,944,25.32,20241107,0.95,N,270520,100,158 억,,3535837,N,N,946,N,00,N
20250227,141131,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1173,8,2,0.69,577261298,498651,74.17,1165,1192,1142,1514,816,1165,1157.65,2.23,0,16042,1209,1187,1166,1144,1123,1176,1133,159,349,100,810,1,1,158790786,1863,-30.08,2.62,12,0.31,-39.00,447.00,3790,20240314,-69.05,944,20241107,24.26,1591,-26.27,20250109,1140,2.89,20250213,3790,-69.05,20240314,944,24.26,20241107,0.95,N,270520,100,158 억,,3535837,N,N,946,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 161141 57 100.00 KOSDAQ 일반서비스 N N N N N 1145 -35 5 -2.97 515488388 448636 71.04 1180 1182 1133 1534 826 1180 1149.02 2.25 0 -54135 1221 1200 1171 1150 1121 1211 1161 159 354 100 820 1 1 158790786 1818 -29.36 2.56 12 0.28 -39.00 447.00 3790 20240314 -69.79 944 20241107 21.29 1591 -28.03 20250109 1133 1.06 20250228 3790 -69.79 20240314 944 21.29 20241107 0.96 N 270520 100 158 억 3578880 N N 67 N 00 N
3 20250228 151147 57 100.00 KOSDAQ 일반서비스 N N N N N 1144 -36 5 -3.05 489443556 425887 67.44 1180 1182 1133 1534 826 1180 1149.23 2.25 0 -47880 1221 1200 1171 1150 1121 1211 1161 159 354 100 820 1 1 158790786 1817 -29.33 2.56 12 0.27 -39.00 447.00 3790 20240314 -69.82 944 20241107 21.19 1591 -28.10 20250109 1133 0.97 20250228 3790 -69.82 20240314 944 21.19 20241107 0.96 N 270520 100 158 억 3578880 N N 3463 N 00 N
4 20250228 141147 57 100.00 KOSDAQ 일반서비스 N N N N N 1138 -42 5 -3.56 402892231 349878 55.40 1180 1182 1133 1534 826 1180 1151.52 2.25 0 -51632 1221 1200 1171 1150 1121 1211 1161 159 354 100 820 1 1 158790786 1807 -29.18 2.55 12 0.22 -39.00 447.00 3790 20240314 -69.97 944 20241107 20.55 1591 -28.47 20250109 1133 0.44 20250228 3790 -69.97 20240314 944 20.55 20241107 0.96 N 270520 100 158 억 3578880 N N 3463 N 00 N
5 20250228 131141 57 100.00 KOSDAQ 일반서비스 N N N N N 1145 -35 5 -2.97 289561209 250507 39.67 1180 1182 1144 1534 826 1180 1155.90 2.25 0 -40191 1221 1200 1171 1150 1121 1211 1161 159 354 100 820 1 1 158790786 1818 -29.36 2.56 12 0.16 -39.00 447.00 3790 20240314 -69.79 944 20241107 21.29 1591 -28.03 20250109 1140 0.44 20250213 3790 -69.79 20240314 944 21.29 20241107 0.96 N 270520 100 158 억 3578880 N N 3463 N 00 N
6 20250228 121135 57 100.00 KOSDAQ 일반서비스 N N N N N 1149 -31 5 -2.63 246025521 212526 33.65 1180 1182 1146 1534 826 1180 1157.63 2.25 0 -41398 1221 1200 1171 1150 1121 1211 1161 159 354 100 820 1 1 158790786 1825 -29.46 2.57 12 0.13 -39.00 447.00 3790 20240314 -69.68 944 20241107 21.72 1591 -27.78 20250109 1140 0.79 20250213 3790 -69.68 20240314 944 21.72 20241107 0.96 N 270520 100 158 억 3578880 N N 3463 N 00 N
7 20250228 111139 57 100.00 KOSDAQ 일반서비스 N N N N N 1151 -29 5 -2.46 180536813 155620 24.64 1180 1182 1150 1534 826 1180 1160.11 2.25 0 -20387 1221 1200 1171 1150 1121 1211 1161 159 354 100 820 1 1 158790786 1828 -29.51 2.57 12 0.10 -39.00 447.00 3790 20240314 -69.63 944 20241107 21.93 1591 -27.66 20250109 1140 0.96 20250213 3790 -69.63 20240314 944 21.93 20241107 0.96 N 270520 100 158 억 3578880 N N 3463 N 00 N
8 20250228 101137 57 100.00 KOSDAQ 일반서비스 N N N N N 1157 -23 5 -1.95 110736072 95175 15.07 1180 1182 1150 1534 826 1180 1163.50 2.25 0 -18529 1221 1200 1171 1150 1121 1211 1161 159 354 100 820 1 1 158790786 1837 -29.67 2.59 12 0.06 -39.00 447.00 3790 20240314 -69.47 944 20241107 22.56 1591 -27.28 20250109 1140 1.49 20250213 3790 -69.47 20240314 944 22.56 20241107 0.96 N 270520 100 158 억 3578880 N N 3463 N 00 N
9 20250228 091141 57 100.00 KOSDAQ 일반서비스 N N N N N 1158 -22 5 -1.86 36131101 30775 4.87 1180 1182 1150 1534 826 1180 1174.04 2.25 0 -6654 1221 1200 1171 1150 1121 1211 1161 159 354 100 820 1 1 158790786 1839 -29.69 2.59 12 0.02 -39.00 447.00 3790 20240314 -69.45 944 20241107 22.67 1591 -27.22 20250109 1140 1.58 20250213 3790 -69.45 20240314 944 22.67 20241107 0.96 N 270520 100 158 억 3578880 N N 3463 N 00 N
10 20250227 161128 57 100.00 KOSDAQ 일반서비스 N N N N N 1180 15 2 1.29 728403276 627422 93.32 1165 1192 1142 1514 816 1165 1160.94 2.23 0 43932 1209 1187 1166 1144 1123 1176 1133 159 349 100 810 1 1 158790786 1874 -30.26 2.64 12 0.40 -39.00 447.00 3790 20240314 -68.87 944 20241107 25.00 1591 -25.83 20250109 1140 3.51 20250213 3790 -68.87 20240314 944 25.00 20241107 0.95 N 270520 100 158 억 3535837 N N 3461 N 00 N
11 20250227 151130 57 100.00 KOSDAQ 일반서비스 N N N N N 1183 18 2 1.55 709600967 611498 90.95 1165 1192 1142 1514 816 1165 1160.43 2.23 0 45728 1209 1187 1166 1144 1123 1176 1133 159 349 100 810 1 1 158790786 1878 -30.33 2.65 12 0.39 -39.00 447.00 3790 20240314 -68.79 944 20241107 25.32 1591 -25.64 20250109 1140 3.77 20250213 3790 -68.79 20240314 944 25.32 20241107 0.95 N 270520 100 158 억 3535837 N N 946 N 00 N
12 20250227 141131 57 100.00 KOSDAQ 일반서비스 N N N N N 1173 8 2 0.69 577261298 498651 74.17 1165 1192 1142 1514 816 1165 1157.65 2.23 0 16042 1209 1187 1166 1144 1123 1176 1133 159 349 100 810 1 1 158790786 1863 -30.08 2.62 12 0.31 -39.00 447.00 3790 20240314 -69.05 944 20241107 24.26 1591 -26.27 20250109 1140 2.89 20250213 3790 -69.05 20240314 944 24.26 20241107 0.95 N 270520 100 158 억 3535837 N N 946 N 00 N