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
290720/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
20250228,161201,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2575,-75,5,-2.83,39913565,15434,161.24,2630,2645,2565,3445,1855,2650,2586.08,0.67,0,-8051,2686,2667,2636,2617,2586,2677,2627,116,795,500,1800,5,1,23115424,595,-1.74,1.12,12,0.07,-1484.00,2291.00,8050,20240305,-68.01,2280,20240628,12.94,3100,-16.94,20250206,2445,5.32,20250123,8050,-68.01,20240305,2280,12.94,20240628,0.20,N,290720,500,115 억,,154296,N,N,0,N,00,N
20250228,151206,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2590,-60,5,-2.26,35774340,13831,144.49,2630,2645,2565,3445,1855,2650,2586.53,0.67,0,-7236,2686,2667,2636,2617,2586,2677,2627,116,795,500,1800,5,1,23115424,599,-1.75,1.13,12,0.06,-1484.00,2291.00,8050,20240305,-67.83,2280,20240628,13.60,3100,-16.45,20250206,2445,5.93,20250123,8050,-67.83,20240305,2280,13.60,20240628,0.20,N,290720,500,115 억,,154296,N,N,0,N,00,N
20250228,141207,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2590,-60,5,-2.26,34261870,13249,138.41,2630,2645,2565,3445,1855,2650,2586.00,0.67,0,-6685,2686,2667,2636,2617,2586,2677,2627,116,795,500,1800,5,1,23115424,599,-1.75,1.13,12,0.06,-1484.00,2291.00,8050,20240305,-67.83,2280,20240628,13.60,3100,-16.45,20250206,2445,5.93,20250123,8050,-67.83,20240305,2280,13.60,20240628,0.20,N,290720,500,115 억,,154296,N,N,0,N,00,N
20250228,131201,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2575,-75,5,-2.83,32569840,12596,131.59,2630,2645,2565,3445,1855,2650,2585.73,0.67,0,-6162,2686,2667,2636,2617,2586,2677,2627,116,795,500,1800,5,1,23115424,595,-1.74,1.12,12,0.05,-1484.00,2291.00,8050,20240305,-68.01,2280,20240628,12.94,3100,-16.94,20250206,2445,5.32,20250123,8050,-68.01,20240305,2280,12.94,20240628,0.20,N,290720,500,115 억,,154296,N,N,0,N,00,N
20250228,121155,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2575,-75,5,-2.83,31287765,12099,126.40,2630,2645,2565,3445,1855,2650,2585.98,0.67,0,-5929,2686,2667,2636,2617,2586,2677,2627,116,795,500,1800,5,1,23115424,595,-1.74,1.12,12,0.05,-1484.00,2291.00,8050,20240305,-68.01,2280,20240628,12.94,3100,-16.94,20250206,2445,5.32,20250123,8050,-68.01,20240305,2280,12.94,20240628,0.20,N,290720,500,115 억,,154296,N,N,0,N,00,N
20250228,111159,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2570,-80,5,-3.02,24251795,9360,97.79,2630,2645,2570,3445,1855,2650,2591.00,0.67,0,-4511,2686,2667,2636,2617,2586,2677,2627,116,795,500,1800,5,1,23115424,594,-1.73,1.12,12,0.04,-1484.00,2291.00,8050,20240305,-68.07,2280,20240628,12.72,3100,-17.10,20250206,2445,5.11,20250123,8050,-68.07,20240305,2280,12.72,20240628,0.20,N,290720,500,115 억,,154296,N,N,0,N,00,N
20250228,101158,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2585,-65,5,-2.45,15075120,5806,60.66,2630,2645,2585,3445,1855,2650,2596.47,0.67,0,-2912,2686,2667,2636,2617,2586,2677,2627,116,795,500,1800,5,1,23115424,598,-1.74,1.13,12,0.03,-1484.00,2291.00,8050,20240305,-67.89,2280,20240628,13.38,3100,-16.61,20250206,2445,5.73,20250123,8050,-67.89,20240305,2280,13.38,20240628,0.20,N,290720,500,115 억,,154296,N,N,0,N,00,N
20250228,091202,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2595,-55,5,-2.08,3055395,1175,12.28,2630,2630,2590,3445,1855,2650,2600.34,0.67,0,12,2686,2667,2636,2617,2586,2677,2627,116,795,500,1800,5,1,23115424,600,-1.75,1.13,12,0.01,-1484.00,2291.00,8050,20240305,-67.76,2280,20240628,13.82,3100,-16.29,20250206,2445,6.13,20250123,8050,-67.76,20240305,2280,13.82,20240628,0.20,N,290720,500,115 억,,154296,N,N,0,N,00,N
20250227,161148,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2650,25,2,0.95,25192675,9572,49.61,2625,2655,2605,3410,1840,2625,2631.91,0.68,0,-1869,2845,2735,2680,2570,2515,2707,2542,116,785,500,1780,5,1,23115424,613,-1.79,1.16,12,0.04,-1484.00,2291.00,8050,20240305,-67.08,2280,20240628,16.23,3100,-14.52,20250206,2445,8.38,20250123,8050,-67.08,20240305,2280,16.23,20240628,0.20,N,290720,500,115 억,,156165,N,N,0,N,00,N
20250227,151149,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2650,25,2,0.95,25192675,9572,49.61,2625,2655,2605,3410,1840,2625,2631.91,0.68,0,-1869,2845,2735,2680,2570,2515,2707,2542,116,785,500,1780,5,1,23115424,613,-1.79,1.16,12,0.04,-1484.00,2291.00,8050,20240305,-67.08,2280,20240628,16.23,3100,-14.52,20250206,2445,8.38,20250123,8050,-67.08,20240305,2280,16.23,20240628,0.20,N,290720,500,115 억,,156165,N,N,0,N,00,N
20250227,141151,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2655,30,2,1.14,23343670,8871,45.97,2625,2655,2605,3410,1840,2625,2631.46,0.68,0,-2271,2845,2735,2680,2570,2515,2707,2542,116,785,500,1780,5,1,23115424,614,-1.79,1.16,12,0.04,-1484.00,2291.00,8050,20240305,-67.02,2280,20240628,16.45,3100,-14.35,20250206,2445,8.59,20250123,8050,-67.02,20240305,2280,16.45,20240628,0.20,N,290720,500,115 억,,156165,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 161201 57 100.00 KOSDAQ 유통 N N N N N 2575 -75 5 -2.83 39913565 15434 161.24 2630 2645 2565 3445 1855 2650 2586.08 0.67 0 -8051 2686 2667 2636 2617 2586 2677 2627 116 795 500 1800 5 1 23115424 595 -1.74 1.12 12 0.07 -1484.00 2291.00 8050 20240305 -68.01 2280 20240628 12.94 3100 -16.94 20250206 2445 5.32 20250123 8050 -68.01 20240305 2280 12.94 20240628 0.20 N 290720 500 115 억 154296 N N 0 N 00 N
3 20250228 151206 57 100.00 KOSDAQ 유통 N N N N N 2590 -60 5 -2.26 35774340 13831 144.49 2630 2645 2565 3445 1855 2650 2586.53 0.67 0 -7236 2686 2667 2636 2617 2586 2677 2627 116 795 500 1800 5 1 23115424 599 -1.75 1.13 12 0.06 -1484.00 2291.00 8050 20240305 -67.83 2280 20240628 13.60 3100 -16.45 20250206 2445 5.93 20250123 8050 -67.83 20240305 2280 13.60 20240628 0.20 N 290720 500 115 억 154296 N N 0 N 00 N
4 20250228 141207 57 100.00 KOSDAQ 유통 N N N N N 2590 -60 5 -2.26 34261870 13249 138.41 2630 2645 2565 3445 1855 2650 2586.00 0.67 0 -6685 2686 2667 2636 2617 2586 2677 2627 116 795 500 1800 5 1 23115424 599 -1.75 1.13 12 0.06 -1484.00 2291.00 8050 20240305 -67.83 2280 20240628 13.60 3100 -16.45 20250206 2445 5.93 20250123 8050 -67.83 20240305 2280 13.60 20240628 0.20 N 290720 500 115 억 154296 N N 0 N 00 N
5 20250228 131201 57 100.00 KOSDAQ 유통 N N N N N 2575 -75 5 -2.83 32569840 12596 131.59 2630 2645 2565 3445 1855 2650 2585.73 0.67 0 -6162 2686 2667 2636 2617 2586 2677 2627 116 795 500 1800 5 1 23115424 595 -1.74 1.12 12 0.05 -1484.00 2291.00 8050 20240305 -68.01 2280 20240628 12.94 3100 -16.94 20250206 2445 5.32 20250123 8050 -68.01 20240305 2280 12.94 20240628 0.20 N 290720 500 115 억 154296 N N 0 N 00 N
6 20250228 121155 57 100.00 KOSDAQ 유통 N N N N N 2575 -75 5 -2.83 31287765 12099 126.40 2630 2645 2565 3445 1855 2650 2585.98 0.67 0 -5929 2686 2667 2636 2617 2586 2677 2627 116 795 500 1800 5 1 23115424 595 -1.74 1.12 12 0.05 -1484.00 2291.00 8050 20240305 -68.01 2280 20240628 12.94 3100 -16.94 20250206 2445 5.32 20250123 8050 -68.01 20240305 2280 12.94 20240628 0.20 N 290720 500 115 억 154296 N N 0 N 00 N
7 20250228 111159 57 100.00 KOSDAQ 유통 N N N N N 2570 -80 5 -3.02 24251795 9360 97.79 2630 2645 2570 3445 1855 2650 2591.00 0.67 0 -4511 2686 2667 2636 2617 2586 2677 2627 116 795 500 1800 5 1 23115424 594 -1.73 1.12 12 0.04 -1484.00 2291.00 8050 20240305 -68.07 2280 20240628 12.72 3100 -17.10 20250206 2445 5.11 20250123 8050 -68.07 20240305 2280 12.72 20240628 0.20 N 290720 500 115 억 154296 N N 0 N 00 N
8 20250228 101158 57 100.00 KOSDAQ 유통 N N N N N 2585 -65 5 -2.45 15075120 5806 60.66 2630 2645 2585 3445 1855 2650 2596.47 0.67 0 -2912 2686 2667 2636 2617 2586 2677 2627 116 795 500 1800 5 1 23115424 598 -1.74 1.13 12 0.03 -1484.00 2291.00 8050 20240305 -67.89 2280 20240628 13.38 3100 -16.61 20250206 2445 5.73 20250123 8050 -67.89 20240305 2280 13.38 20240628 0.20 N 290720 500 115 억 154296 N N 0 N 00 N
9 20250228 091202 57 100.00 KOSDAQ 유통 N N N N N 2595 -55 5 -2.08 3055395 1175 12.28 2630 2630 2590 3445 1855 2650 2600.34 0.67 0 12 2686 2667 2636 2617 2586 2677 2627 116 795 500 1800 5 1 23115424 600 -1.75 1.13 12 0.01 -1484.00 2291.00 8050 20240305 -67.76 2280 20240628 13.82 3100 -16.29 20250206 2445 6.13 20250123 8050 -67.76 20240305 2280 13.82 20240628 0.20 N 290720 500 115 억 154296 N N 0 N 00 N
10 20250227 161148 57 100.00 KOSDAQ 유통 N N N N N 2650 25 2 0.95 25192675 9572 49.61 2625 2655 2605 3410 1840 2625 2631.91 0.68 0 -1869 2845 2735 2680 2570 2515 2707 2542 116 785 500 1780 5 1 23115424 613 -1.79 1.16 12 0.04 -1484.00 2291.00 8050 20240305 -67.08 2280 20240628 16.23 3100 -14.52 20250206 2445 8.38 20250123 8050 -67.08 20240305 2280 16.23 20240628 0.20 N 290720 500 115 억 156165 N N 0 N 00 N
11 20250227 151149 57 100.00 KOSDAQ 유통 N N N N N 2650 25 2 0.95 25192675 9572 49.61 2625 2655 2605 3410 1840 2625 2631.91 0.68 0 -1869 2845 2735 2680 2570 2515 2707 2542 116 785 500 1780 5 1 23115424 613 -1.79 1.16 12 0.04 -1484.00 2291.00 8050 20240305 -67.08 2280 20240628 16.23 3100 -14.52 20250206 2445 8.38 20250123 8050 -67.08 20240305 2280 16.23 20240628 0.20 N 290720 500 115 억 156165 N N 0 N 00 N
12 20250227 141151 57 100.00 KOSDAQ 유통 N N N N N 2655 30 2 1.14 23343670 8871 45.97 2625 2655 2605 3410 1840 2625 2631.46 0.68 0 -2271 2845 2735 2680 2570 2515 2707 2542 116 785 500 1780 5 1 23115424 614 -1.79 1.16 12 0.04 -1484.00 2291.00 8050 20240305 -67.02 2280 20240628 16.45 3100 -14.35 20250206 2445 8.59 20250123 8050 -67.02 20240305 2280 16.45 20240628 0.20 N 290720 500 115 억 156165 N N 0 N 00 N