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
273060/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
20250228,161145,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,788,-28,5,-3.43,88776588,111976,275.12,809,810,788,1060,572,816,792.82,0.75,0,-28096,825,820,814,809,803,817,806,50,244,100,500,1,1,50459582,398,46.35,0.87,12,0.22,17.00,904.00,1834,20240306,-57.03,701,20241227,12.41,967,-18.51,20250114,709,11.14,20250102,1834,-57.03,20240306,701,12.41,20241227,1.88,N,273060,100,50 억,,379207,N,N,0,N,00,N
20250228,151150,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,790,-26,5,-3.19,83085965,104755,257.38,809,810,788,1060,572,816,793.15,0.75,0,-28051,825,820,814,809,803,817,806,50,244,100,500,1,1,50459582,399,46.47,0.87,12,0.21,17.00,904.00,1834,20240306,-56.92,701,20241227,12.70,967,-18.30,20250114,709,11.42,20250102,1834,-56.92,20240306,701,12.70,20241227,1.88,N,273060,100,50 억,,379207,N,N,0,N,00,N
20250228,141151,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,789,-27,5,-3.31,68156763,85850,210.93,809,810,789,1060,572,816,793.91,0.75,0,-27392,825,820,814,809,803,817,806,50,244,100,500,1,1,50459582,398,46.41,0.87,12,0.17,17.00,904.00,1834,20240306,-56.98,701,20241227,12.55,967,-18.41,20250114,709,11.28,20250102,1834,-56.98,20240306,701,12.55,20241227,1.88,N,273060,100,50 억,,379207,N,N,0,N,00,N
20250228,131144,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,794,-22,5,-2.70,64590289,81335,199.84,809,810,789,1060,572,816,794.13,0.75,0,-27124,825,820,814,809,803,817,806,50,244,100,500,1,1,50459582,401,46.71,0.88,12,0.16,17.00,904.00,1834,20240306,-56.71,701,20241227,13.27,967,-17.89,20250114,709,11.99,20250102,1834,-56.71,20240306,701,13.27,20241227,1.88,N,273060,100,50 억,,379207,N,N,0,N,00,N
20250228,121139,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,791,-25,5,-3.06,56821004,71505,175.68,809,810,789,1060,572,816,794.64,0.75,0,-26937,825,820,814,809,803,817,806,50,244,100,500,1,1,50459582,399,46.53,0.88,12,0.14,17.00,904.00,1834,20240306,-56.87,701,20241227,12.84,967,-18.20,20250114,709,11.57,20250102,1834,-56.87,20240306,701,12.84,20241227,1.88,N,273060,100,50 억,,379207,N,N,0,N,00,N
20250228,111142,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,790,-26,5,-3.19,43854746,55150,135.50,809,810,789,1060,572,816,795.19,0.75,0,-19633,825,820,814,809,803,817,806,50,244,100,500,1,1,50459582,399,46.47,0.87,12,0.11,17.00,904.00,1834,20240306,-56.92,701,20241227,12.70,967,-18.30,20250114,709,11.42,20250102,1834,-56.92,20240306,701,12.70,20241227,1.88,N,273060,100,50 억,,379207,N,N,0,N,00,N
20250228,101141,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,797,-19,5,-2.33,19962874,24952,61.31,809,810,795,1060,572,816,800.05,0.75,0,-8956,825,820,814,809,803,817,806,50,244,100,500,1,1,50459582,402,46.88,0.88,12,0.05,17.00,904.00,1834,20240306,-56.54,701,20241227,13.69,967,-17.58,20250114,709,12.41,20250102,1834,-56.54,20240306,701,13.69,20241227,1.88,N,273060,100,50 억,,379207,N,N,0,N,00,N
20250228,091145,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,803,-13,5,-1.59,1987368,2468,6.06,809,809,800,1060,572,816,805.25,0.75,0,28,825,820,814,809,803,817,806,50,244,100,500,1,1,50459582,405,47.24,0.89,12,0.00,17.00,904.00,1834,20240306,-56.22,701,20241227,14.55,967,-16.96,20250114,709,13.26,20250102,1834,-56.22,20240306,701,14.55,20241227,1.88,N,273060,100,50 억,,379207,N,N,0,N,00,N
20250227,161132,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,816,1,2,0.12,32875779,40478,62.54,819,819,808,1059,571,815,812.19,0.76,0,-2928,847,831,815,799,783,839,807,50,244,100,500,1,1,50459582,412,48.00,0.90,12,0.08,17.00,904.00,1834,20240306,-55.51,701,20241227,16.41,967,-15.62,20250114,709,15.09,20250102,1834,-55.51,20240306,701,16.41,20241227,1.91,N,273060,100,50 억,,382135,N,N,0,N,00,N
20250227,151133,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,815,0,3,0.00,31281447,38524,59.52,819,819,808,1059,571,815,812.00,0.76,0,-2917,847,831,815,799,783,839,807,50,244,100,500,1,1,50459582,411,47.94,0.90,12,0.08,17.00,904.00,1834,20240306,-55.56,701,20241227,16.26,967,-15.72,20250114,709,14.95,20250102,1834,-55.56,20240306,701,16.26,20241227,1.91,N,273060,100,50 억,,382135,N,N,0,N,00,N
20250227,141135,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,809,-6,5,-0.74,26308063,32402,50.06,819,819,808,1059,571,815,811.93,0.76,0,-1978,847,831,815,799,783,839,807,50,244,100,500,1,1,50459582,408,47.59,0.89,12,0.06,17.00,904.00,1834,20240306,-55.89,701,20241227,15.41,967,-16.34,20250114,709,14.10,20250102,1834,-55.89,20240306,701,15.41,20241227,1.91,N,273060,100,50 억,,382135,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 161145 57 100.00 KOSDAQ 일반서비스 N N N N N 788 -28 5 -3.43 88776588 111976 275.12 809 810 788 1060 572 816 792.82 0.75 0 -28096 825 820 814 809 803 817 806 50 244 100 500 1 1 50459582 398 46.35 0.87 12 0.22 17.00 904.00 1834 20240306 -57.03 701 20241227 12.41 967 -18.51 20250114 709 11.14 20250102 1834 -57.03 20240306 701 12.41 20241227 1.88 N 273060 100 50 억 379207 N N 0 N 00 N
3 20250228 151150 57 100.00 KOSDAQ 일반서비스 N N N N N 790 -26 5 -3.19 83085965 104755 257.38 809 810 788 1060 572 816 793.15 0.75 0 -28051 825 820 814 809 803 817 806 50 244 100 500 1 1 50459582 399 46.47 0.87 12 0.21 17.00 904.00 1834 20240306 -56.92 701 20241227 12.70 967 -18.30 20250114 709 11.42 20250102 1834 -56.92 20240306 701 12.70 20241227 1.88 N 273060 100 50 억 379207 N N 0 N 00 N
4 20250228 141151 57 100.00 KOSDAQ 일반서비스 N N N N N 789 -27 5 -3.31 68156763 85850 210.93 809 810 789 1060 572 816 793.91 0.75 0 -27392 825 820 814 809 803 817 806 50 244 100 500 1 1 50459582 398 46.41 0.87 12 0.17 17.00 904.00 1834 20240306 -56.98 701 20241227 12.55 967 -18.41 20250114 709 11.28 20250102 1834 -56.98 20240306 701 12.55 20241227 1.88 N 273060 100 50 억 379207 N N 0 N 00 N
5 20250228 131144 57 100.00 KOSDAQ 일반서비스 N N N N N 794 -22 5 -2.70 64590289 81335 199.84 809 810 789 1060 572 816 794.13 0.75 0 -27124 825 820 814 809 803 817 806 50 244 100 500 1 1 50459582 401 46.71 0.88 12 0.16 17.00 904.00 1834 20240306 -56.71 701 20241227 13.27 967 -17.89 20250114 709 11.99 20250102 1834 -56.71 20240306 701 13.27 20241227 1.88 N 273060 100 50 억 379207 N N 0 N 00 N
6 20250228 121139 57 100.00 KOSDAQ 일반서비스 N N N N N 791 -25 5 -3.06 56821004 71505 175.68 809 810 789 1060 572 816 794.64 0.75 0 -26937 825 820 814 809 803 817 806 50 244 100 500 1 1 50459582 399 46.53 0.88 12 0.14 17.00 904.00 1834 20240306 -56.87 701 20241227 12.84 967 -18.20 20250114 709 11.57 20250102 1834 -56.87 20240306 701 12.84 20241227 1.88 N 273060 100 50 억 379207 N N 0 N 00 N
7 20250228 111142 57 100.00 KOSDAQ 일반서비스 N N N N N 790 -26 5 -3.19 43854746 55150 135.50 809 810 789 1060 572 816 795.19 0.75 0 -19633 825 820 814 809 803 817 806 50 244 100 500 1 1 50459582 399 46.47 0.87 12 0.11 17.00 904.00 1834 20240306 -56.92 701 20241227 12.70 967 -18.30 20250114 709 11.42 20250102 1834 -56.92 20240306 701 12.70 20241227 1.88 N 273060 100 50 억 379207 N N 0 N 00 N
8 20250228 101141 57 100.00 KOSDAQ 일반서비스 N N N N N 797 -19 5 -2.33 19962874 24952 61.31 809 810 795 1060 572 816 800.05 0.75 0 -8956 825 820 814 809 803 817 806 50 244 100 500 1 1 50459582 402 46.88 0.88 12 0.05 17.00 904.00 1834 20240306 -56.54 701 20241227 13.69 967 -17.58 20250114 709 12.41 20250102 1834 -56.54 20240306 701 13.69 20241227 1.88 N 273060 100 50 억 379207 N N 0 N 00 N
9 20250228 091145 57 100.00 KOSDAQ 일반서비스 N N N N N 803 -13 5 -1.59 1987368 2468 6.06 809 809 800 1060 572 816 805.25 0.75 0 28 825 820 814 809 803 817 806 50 244 100 500 1 1 50459582 405 47.24 0.89 12 0.00 17.00 904.00 1834 20240306 -56.22 701 20241227 14.55 967 -16.96 20250114 709 13.26 20250102 1834 -56.22 20240306 701 14.55 20241227 1.88 N 273060 100 50 억 379207 N N 0 N 00 N
10 20250227 161132 57 100.00 KOSDAQ 일반서비스 N N N N N 816 1 2 0.12 32875779 40478 62.54 819 819 808 1059 571 815 812.19 0.76 0 -2928 847 831 815 799 783 839 807 50 244 100 500 1 1 50459582 412 48.00 0.90 12 0.08 17.00 904.00 1834 20240306 -55.51 701 20241227 16.41 967 -15.62 20250114 709 15.09 20250102 1834 -55.51 20240306 701 16.41 20241227 1.91 N 273060 100 50 억 382135 N N 0 N 00 N
11 20250227 151133 57 100.00 KOSDAQ 일반서비스 N N N N N 815 0 3 0.00 31281447 38524 59.52 819 819 808 1059 571 815 812.00 0.76 0 -2917 847 831 815 799 783 839 807 50 244 100 500 1 1 50459582 411 47.94 0.90 12 0.08 17.00 904.00 1834 20240306 -55.56 701 20241227 16.26 967 -15.72 20250114 709 14.95 20250102 1834 -55.56 20240306 701 16.26 20241227 1.91 N 273060 100 50 억 382135 N N 0 N 00 N
12 20250227 141135 57 100.00 KOSDAQ 일반서비스 N N N N N 809 -6 5 -0.74 26308063 32402 50.06 819 819 808 1059 571 815 811.93 0.76 0 -1978 847 831 815 799 783 839 807 50 244 100 500 1 1 50459582 408 47.59 0.89 12 0.06 17.00 904.00 1834 20240306 -55.89 701 20241227 15.41 967 -16.34 20250114 709 14.10 20250102 1834 -55.89 20240306 701 15.41 20241227 1.91 N 273060 100 50 억 382135 N N 0 N 00 N