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
284620/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
20250228,161152,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1390,158,2,12.82,784528418,600901,104.51,1231,1390,1191,1601,863,1232,1304.98,2.86,0,34939,1356,1293,1231,1168,1106,1263,1138,141,369,500,830,1,1,28180793,392,-2.55,3.29,12,2.13,-546.00,423.00,7100,20240702,-80.42,1169,20250227,18.91,3130,-55.59,20250103,1169,18.91,20250227,7100,-80.42,20240702,1169,18.91,20250227,0.01,N,284620,500,140 억,,805526,N,N,0,N,00,N
20250228,151158,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1325,93,2,7.55,554472124,433004,75.31,1231,1350,1191,1601,863,1232,1280.52,2.86,0,25059,1356,1293,1231,1168,1106,1263,1138,141,369,500,830,1,1,28180793,373,-2.43,3.13,12,1.54,-546.00,423.00,7100,20240702,-81.34,1169,20250227,13.34,3130,-57.67,20250103,1169,13.34,20250227,7100,-81.34,20240702,1169,13.34,20250227,0.01,N,284620,500,140 억,,805526,N,N,0,N,00,N
20250228,141158,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1230,-2,5,-0.16,158707377,129169,22.46,1231,1248,1191,1601,863,1232,1228.68,2.86,0,7643,1356,1293,1231,1168,1106,1263,1138,141,369,500,830,1,1,28180793,347,-2.25,2.91,12,0.46,-546.00,423.00,7100,20240702,-82.68,1169,20250227,5.22,3130,-60.70,20250103,1169,5.22,20250227,7100,-82.68,20240702,1169,5.22,20250227,0.01,N,284620,500,140 억,,805526,N,N,0,N,00,N
20250228,131152,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1233,1,2,0.08,146763795,119481,20.78,1231,1248,1191,1601,863,1232,1228.34,2.86,0,4728,1356,1293,1231,1168,1106,1263,1138,141,369,500,830,1,1,28180793,347,-2.26,2.91,12,0.42,-546.00,423.00,7100,20240702,-82.63,1169,20250227,5.47,3130,-60.61,20250103,1169,5.47,20250227,7100,-82.63,20240702,1169,5.47,20250227,0.01,N,284620,500,140 억,,805526,N,N,0,N,00,N
20250228,121147,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1222,-10,5,-0.81,127795914,104023,18.09,1231,1248,1191,1601,863,1232,1228.54,2.86,0,4424,1356,1293,1231,1168,1106,1263,1138,141,369,500,830,1,1,28180793,344,-2.24,2.89,12,0.37,-546.00,423.00,7100,20240702,-82.79,1169,20250227,4.53,3130,-60.96,20250103,1169,4.53,20250227,7100,-82.79,20240702,1169,4.53,20250227,0.01,N,284620,500,140 억,,805526,N,N,0,N,00,N
20250228,111150,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1240,8,2,0.65,87343028,71334,12.41,1231,1247,1191,1601,863,1232,1224.42,2.86,0,2745,1356,1293,1231,1168,1106,1263,1138,141,369,500,830,1,1,28180793,349,-2.27,2.93,12,0.25,-546.00,423.00,7100,20240702,-82.54,1169,20250227,6.07,3130,-60.38,20250103,1169,6.07,20250227,7100,-82.54,20240702,1169,6.07,20250227,0.01,N,284620,500,140 억,,805526,N,N,0,N,00,N
20250228,101149,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1233,1,2,0.08,71878380,58838,10.23,1231,1247,1191,1601,863,1232,1221.63,2.86,0,2468,1356,1293,1231,1168,1106,1263,1138,141,369,500,830,1,1,28180793,347,-2.26,2.91,12,0.21,-546.00,423.00,7100,20240702,-82.63,1169,20250227,5.47,3130,-60.61,20250103,1169,5.47,20250227,7100,-82.63,20240702,1169,5.47,20250227,0.01,N,284620,500,140 억,,805526,N,N,0,N,00,N
20250228,091153,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1221,-11,5,-0.89,16230048,13407,2.33,1231,1247,1196,1601,863,1232,1210.57,2.86,0,-85,1356,1293,1231,1168,1106,1263,1138,141,369,500,830,1,1,28180793,344,-2.24,2.89,12,0.05,-546.00,423.00,7100,20240702,-82.80,1169,20250227,4.45,3130,-60.99,20250103,1169,4.45,20250227,7100,-82.80,20240702,1169,4.45,20250227,0.01,N,284620,500,140 억,,805526,N,N,0,N,00,N
20250227,161139,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1232,-15,5,-1.20,700790805,574945,45.38,1279,1294,1169,1621,873,1247,1218.84,2.85,0,1207,1645,1446,1323,1124,1001,1384,1062,141,374,500,840,1,1,28180793,347,-2.26,2.91,12,2.04,-546.00,423.00,7100,20240702,-82.65,1169,20250227,5.39,3130,-60.64,20250103,1169,5.39,20250227,7100,-82.65,20240702,1169,5.39,20250227,0.01,N,284620,500,140 억,,804549,N,N,0,N,00,N
20250227,151141,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1241,-6,5,-0.48,691214697,567177,44.77,1279,1294,1169,1621,873,1247,1218.69,2.85,0,-768,1645,1446,1323,1124,1001,1384,1062,141,374,500,840,1,1,28180793,350,-2.27,2.93,12,2.01,-546.00,423.00,7100,20240702,-82.52,1169,20250227,6.16,3130,-60.35,20250103,1169,6.16,20250227,7100,-82.52,20240702,1169,6.16,20250227,0.01,N,284620,500,140 억,,804549,N,N,0,N,00,N
20250227,141142,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1246,-1,5,-0.08,644529683,529291,41.78,1279,1294,1169,1621,873,1247,1217.72,2.85,0,-6729,1645,1446,1323,1124,1001,1384,1062,141,374,500,840,1,1,28180793,351,-2.28,2.95,12,1.88,-546.00,423.00,7100,20240702,-82.45,1169,20250227,6.59,3130,-60.19,20250103,1169,6.59,20250227,7100,-82.45,20240702,1169,6.59,20250227,0.01,N,284620,500,140 억,,804549,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 161152 57 100.00 KOSDAQ 일반서비스 N N N N N 1390 158 2 12.82 784528418 600901 104.51 1231 1390 1191 1601 863 1232 1304.98 2.86 0 34939 1356 1293 1231 1168 1106 1263 1138 141 369 500 830 1 1 28180793 392 -2.55 3.29 12 2.13 -546.00 423.00 7100 20240702 -80.42 1169 20250227 18.91 3130 -55.59 20250103 1169 18.91 20250227 7100 -80.42 20240702 1169 18.91 20250227 0.01 N 284620 500 140 억 805526 N N 0 N 00 N
3 20250228 151158 57 100.00 KOSDAQ 일반서비스 N N N N N 1325 93 2 7.55 554472124 433004 75.31 1231 1350 1191 1601 863 1232 1280.52 2.86 0 25059 1356 1293 1231 1168 1106 1263 1138 141 369 500 830 1 1 28180793 373 -2.43 3.13 12 1.54 -546.00 423.00 7100 20240702 -81.34 1169 20250227 13.34 3130 -57.67 20250103 1169 13.34 20250227 7100 -81.34 20240702 1169 13.34 20250227 0.01 N 284620 500 140 억 805526 N N 0 N 00 N
4 20250228 141158 57 100.00 KOSDAQ 일반서비스 N N N N N 1230 -2 5 -0.16 158707377 129169 22.46 1231 1248 1191 1601 863 1232 1228.68 2.86 0 7643 1356 1293 1231 1168 1106 1263 1138 141 369 500 830 1 1 28180793 347 -2.25 2.91 12 0.46 -546.00 423.00 7100 20240702 -82.68 1169 20250227 5.22 3130 -60.70 20250103 1169 5.22 20250227 7100 -82.68 20240702 1169 5.22 20250227 0.01 N 284620 500 140 억 805526 N N 0 N 00 N
5 20250228 131152 57 100.00 KOSDAQ 일반서비스 N N N N N 1233 1 2 0.08 146763795 119481 20.78 1231 1248 1191 1601 863 1232 1228.34 2.86 0 4728 1356 1293 1231 1168 1106 1263 1138 141 369 500 830 1 1 28180793 347 -2.26 2.91 12 0.42 -546.00 423.00 7100 20240702 -82.63 1169 20250227 5.47 3130 -60.61 20250103 1169 5.47 20250227 7100 -82.63 20240702 1169 5.47 20250227 0.01 N 284620 500 140 억 805526 N N 0 N 00 N
6 20250228 121147 57 100.00 KOSDAQ 일반서비스 N N N N N 1222 -10 5 -0.81 127795914 104023 18.09 1231 1248 1191 1601 863 1232 1228.54 2.86 0 4424 1356 1293 1231 1168 1106 1263 1138 141 369 500 830 1 1 28180793 344 -2.24 2.89 12 0.37 -546.00 423.00 7100 20240702 -82.79 1169 20250227 4.53 3130 -60.96 20250103 1169 4.53 20250227 7100 -82.79 20240702 1169 4.53 20250227 0.01 N 284620 500 140 억 805526 N N 0 N 00 N
7 20250228 111150 57 100.00 KOSDAQ 일반서비스 N N N N N 1240 8 2 0.65 87343028 71334 12.41 1231 1247 1191 1601 863 1232 1224.42 2.86 0 2745 1356 1293 1231 1168 1106 1263 1138 141 369 500 830 1 1 28180793 349 -2.27 2.93 12 0.25 -546.00 423.00 7100 20240702 -82.54 1169 20250227 6.07 3130 -60.38 20250103 1169 6.07 20250227 7100 -82.54 20240702 1169 6.07 20250227 0.01 N 284620 500 140 억 805526 N N 0 N 00 N
8 20250228 101149 57 100.00 KOSDAQ 일반서비스 N N N N N 1233 1 2 0.08 71878380 58838 10.23 1231 1247 1191 1601 863 1232 1221.63 2.86 0 2468 1356 1293 1231 1168 1106 1263 1138 141 369 500 830 1 1 28180793 347 -2.26 2.91 12 0.21 -546.00 423.00 7100 20240702 -82.63 1169 20250227 5.47 3130 -60.61 20250103 1169 5.47 20250227 7100 -82.63 20240702 1169 5.47 20250227 0.01 N 284620 500 140 억 805526 N N 0 N 00 N
9 20250228 091153 57 100.00 KOSDAQ 일반서비스 N N N N N 1221 -11 5 -0.89 16230048 13407 2.33 1231 1247 1196 1601 863 1232 1210.57 2.86 0 -85 1356 1293 1231 1168 1106 1263 1138 141 369 500 830 1 1 28180793 344 -2.24 2.89 12 0.05 -546.00 423.00 7100 20240702 -82.80 1169 20250227 4.45 3130 -60.99 20250103 1169 4.45 20250227 7100 -82.80 20240702 1169 4.45 20250227 0.01 N 284620 500 140 억 805526 N N 0 N 00 N
10 20250227 161139 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 1232 -15 5 -1.20 700790805 574945 45.38 1279 1294 1169 1621 873 1247 1218.84 2.85 0 1207 1645 1446 1323 1124 1001 1384 1062 141 374 500 840 1 1 28180793 347 -2.26 2.91 12 2.04 -546.00 423.00 7100 20240702 -82.65 1169 20250227 5.39 3130 -60.64 20250103 1169 5.39 20250227 7100 -82.65 20240702 1169 5.39 20250227 0.01 N 284620 500 140 억 804549 N N 0 N 00 N
11 20250227 151141 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 1241 -6 5 -0.48 691214697 567177 44.77 1279 1294 1169 1621 873 1247 1218.69 2.85 0 -768 1645 1446 1323 1124 1001 1384 1062 141 374 500 840 1 1 28180793 350 -2.27 2.93 12 2.01 -546.00 423.00 7100 20240702 -82.52 1169 20250227 6.16 3130 -60.35 20250103 1169 6.16 20250227 7100 -82.52 20240702 1169 6.16 20250227 0.01 N 284620 500 140 억 804549 N N 0 N 00 N
12 20250227 141142 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 1246 -1 5 -0.08 644529683 529291 41.78 1279 1294 1169 1621 873 1247 1217.72 2.85 0 -6729 1645 1446 1323 1124 1001 1384 1062 141 374 500 840 1 1 28180793 351 -2.28 2.95 12 1.88 -546.00 423.00 7100 20240702 -82.45 1169 20250227 6.59 3130 -60.19 20250103 1169 6.59 20250227 7100 -82.45 20240702 1169 6.59 20250227 0.01 N 284620 500 140 억 804549 N N 0 N 00 N