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
084990/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
20250228,160731,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2350,-90,5,-3.69,479211825,200237,490.18,2470,2470,2350,3170,1710,2440,2393.22,5.09,0,-46933,2503,2471,2453,2421,2403,2462,2412,230,730,500,1650,5,1,46092797,1083,-1.52,0.73,12,0.43,-1543.00,3220.00,5600,20240220,-58.04,2350,20250228,0.00,2940,-20.07,20250110,2350,0.00,20250228,5040,-53.37,20240327,2350,0.00,20250228,0.00,N,084990,500,230 억,,2346995,N,N,0,N,00,N
20250228,150735,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2390,-50,5,-2.05,404828160,168768,413.14,2470,2470,2365,3170,1710,2440,2398.73,5.09,0,-41029,2503,2471,2453,2421,2403,2462,2412,230,730,500,1650,5,1,46092797,1102,-1.55,0.74,12,0.37,-1543.00,3220.00,5600,20240220,-57.32,2365,20250228,1.06,2940,-18.71,20250110,2365,1.06,20250228,5040,-52.58,20240327,2365,1.06,20250228,0.00,N,084990,500,230 억,,2346995,N,N,0,N,00,N
20250228,140736,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2440,0,3,0.00,288182765,119769,293.19,2470,2470,2375,3170,1710,2440,2406.15,5.09,0,-51484,2503,2471,2453,2421,2403,2462,2412,230,730,500,1650,5,1,46092797,1125,-1.58,0.76,12,0.26,-1543.00,3220.00,5600,20240220,-56.43,2370,20250219,2.95,2940,-17.01,20250110,2370,2.95,20250219,5040,-51.59,20240327,2370,2.95,20250219,0.00,N,084990,500,230 억,,2346995,N,N,0,N,00,N
20250228,130732,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2390,-50,5,-2.05,213516035,89136,218.20,2470,2470,2375,3170,1710,2440,2395.40,5.09,0,-27321,2503,2471,2453,2421,2403,2462,2412,230,730,500,1650,5,1,46092797,1102,-1.55,0.74,12,0.19,-1543.00,3220.00,5600,20240220,-57.32,2370,20250219,0.84,2940,-18.71,20250110,2370,0.84,20250219,5040,-52.58,20240327,2370,0.84,20250219,0.00,N,084990,500,230 억,,2346995,N,N,0,N,00,N
20250228,120730,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2385,-55,5,-2.25,174467080,72745,178.08,2470,2470,2380,3170,1710,2440,2398.34,5.09,0,-22378,2503,2471,2453,2421,2403,2462,2412,230,730,500,1650,5,1,46092797,1099,-1.55,0.74,12,0.16,-1543.00,3220.00,5600,20240220,-57.41,2370,20250219,0.63,2940,-18.88,20250110,2370,0.63,20250219,5040,-52.68,20240327,2370,0.63,20250219,0.00,N,084990,500,230 억,,2346995,N,N,0,N,00,N
20250228,110730,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2400,-40,5,-1.64,142846655,59523,145.71,2470,2470,2380,3170,1710,2440,2399.86,5.09,0,-15949,2503,2471,2453,2421,2403,2462,2412,230,730,500,1650,5,1,46092797,1106,-1.56,0.75,12,0.13,-1543.00,3220.00,5600,20240220,-57.14,2370,20250219,1.27,2940,-18.37,20250110,2370,1.27,20250219,5040,-52.38,20240327,2370,1.27,20250219,0.00,N,084990,500,230 억,,2346995,N,N,0,N,00,N
20250228,100728,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2415,-25,5,-1.02,68956700,28649,70.13,2470,2470,2390,3170,1710,2440,2406.95,5.09,0,-12866,2503,2471,2453,2421,2403,2462,2412,230,730,500,1650,5,1,46092797,1113,-1.57,0.75,12,0.06,-1543.00,3220.00,5600,20240220,-56.88,2370,20250219,1.90,2940,-17.86,20250110,2370,1.90,20250219,5040,-52.08,20240327,2370,1.90,20250219,0.00,N,084990,500,230 억,,2346995,N,N,0,N,00,N
20250228,090732,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2435,-5,5,-0.20,19588795,8140,19.93,2470,2470,2400,3170,1710,2440,2406.49,5.09,0,-4936,2503,2471,2453,2421,2403,2462,2412,230,730,500,1650,5,1,46092797,1122,-1.58,0.76,12,0.02,-1543.00,3220.00,5600,20240220,-56.52,2370,20250219,2.74,2940,-17.18,20250110,2370,2.74,20250219,5040,-51.69,20240327,2370,2.74,20250219,0.00,N,084990,500,230 억,,2346995,N,N,0,N,00,N
20250227,160725,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2440,-45,5,-1.81,100218020,40813,66.66,2465,2485,2435,3230,1740,2485,2455.54,5.08,0,5295,2528,2506,2473,2451,2418,2490,2435,230,745,500,1680,5,1,46092797,1125,-1.58,0.76,12,0.09,-1543.00,3220.00,5600,20240220,-56.43,2370,20250219,2.95,2940,-17.01,20250110,2370,2.95,20250219,5040,-51.59,20240327,2370,2.95,20250219,0.00,N,084990,500,230 억,,2341201,N,N,0,N,00,N
20250227,150724,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2455,-30,5,-1.21,96909595,39459,64.44,2465,2485,2435,3230,1740,2485,2455.96,5.08,0,5784,2528,2506,2473,2451,2418,2490,2435,230,745,500,1680,5,1,46092797,1132,-1.59,0.76,12,0.09,-1543.00,3220.00,5600,20240220,-56.16,2370,20250219,3.59,2940,-16.50,20250110,2370,3.59,20250219,5040,-51.29,20240327,2370,3.59,20250219,0.00,N,084990,500,230 억,,2341201,N,N,0,N,00,N
20250227,140726,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2455,-30,5,-1.21,86407080,35163,57.43,2465,2485,2435,3230,1740,2485,2457.33,5.08,0,5611,2528,2506,2473,2451,2418,2490,2435,230,745,500,1680,5,1,46092797,1132,-1.59,0.76,12,0.08,-1543.00,3220.00,5600,20240220,-56.16,2370,20250219,3.59,2940,-16.50,20250110,2370,3.59,20250219,5040,-51.29,20240327,2370,3.59,20250219,0.00,N,084990,500,230 억,,2341201,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 160731 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 2350 -90 5 -3.69 479211825 200237 490.18 2470 2470 2350 3170 1710 2440 2393.22 5.09 0 -46933 2503 2471 2453 2421 2403 2462 2412 230 730 500 1650 5 1 46092797 1083 -1.52 0.73 12 0.43 -1543.00 3220.00 5600 20240220 -58.04 2350 20250228 0.00 2940 -20.07 20250110 2350 0.00 20250228 5040 -53.37 20240327 2350 0.00 20250228 0.00 N 084990 500 230 억 2346995 N N 0 N 00 N
3 20250228 150735 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 2390 -50 5 -2.05 404828160 168768 413.14 2470 2470 2365 3170 1710 2440 2398.73 5.09 0 -41029 2503 2471 2453 2421 2403 2462 2412 230 730 500 1650 5 1 46092797 1102 -1.55 0.74 12 0.37 -1543.00 3220.00 5600 20240220 -57.32 2365 20250228 1.06 2940 -18.71 20250110 2365 1.06 20250228 5040 -52.58 20240327 2365 1.06 20250228 0.00 N 084990 500 230 억 2346995 N N 0 N 00 N
4 20250228 140736 57 100.00 KOSDAQ 일반서비스 N N N N N 2440 0 3 0.00 288182765 119769 293.19 2470 2470 2375 3170 1710 2440 2406.15 5.09 0 -51484 2503 2471 2453 2421 2403 2462 2412 230 730 500 1650 5 1 46092797 1125 -1.58 0.76 12 0.26 -1543.00 3220.00 5600 20240220 -56.43 2370 20250219 2.95 2940 -17.01 20250110 2370 2.95 20250219 5040 -51.59 20240327 2370 2.95 20250219 0.00 N 084990 500 230 억 2346995 N N 0 N 00 N
5 20250228 130732 57 100.00 KOSDAQ 일반서비스 N N N N N 2390 -50 5 -2.05 213516035 89136 218.20 2470 2470 2375 3170 1710 2440 2395.40 5.09 0 -27321 2503 2471 2453 2421 2403 2462 2412 230 730 500 1650 5 1 46092797 1102 -1.55 0.74 12 0.19 -1543.00 3220.00 5600 20240220 -57.32 2370 20250219 0.84 2940 -18.71 20250110 2370 0.84 20250219 5040 -52.58 20240327 2370 0.84 20250219 0.00 N 084990 500 230 억 2346995 N N 0 N 00 N
6 20250228 120730 57 100.00 KOSDAQ 일반서비스 N N N N N 2385 -55 5 -2.25 174467080 72745 178.08 2470 2470 2380 3170 1710 2440 2398.34 5.09 0 -22378 2503 2471 2453 2421 2403 2462 2412 230 730 500 1650 5 1 46092797 1099 -1.55 0.74 12 0.16 -1543.00 3220.00 5600 20240220 -57.41 2370 20250219 0.63 2940 -18.88 20250110 2370 0.63 20250219 5040 -52.68 20240327 2370 0.63 20250219 0.00 N 084990 500 230 억 2346995 N N 0 N 00 N
7 20250228 110730 57 100.00 KOSDAQ 일반서비스 N N N N N 2400 -40 5 -1.64 142846655 59523 145.71 2470 2470 2380 3170 1710 2440 2399.86 5.09 0 -15949 2503 2471 2453 2421 2403 2462 2412 230 730 500 1650 5 1 46092797 1106 -1.56 0.75 12 0.13 -1543.00 3220.00 5600 20240220 -57.14 2370 20250219 1.27 2940 -18.37 20250110 2370 1.27 20250219 5040 -52.38 20240327 2370 1.27 20250219 0.00 N 084990 500 230 억 2346995 N N 0 N 00 N
8 20250228 100728 57 100.00 KOSDAQ 일반서비스 N N N N N 2415 -25 5 -1.02 68956700 28649 70.13 2470 2470 2390 3170 1710 2440 2406.95 5.09 0 -12866 2503 2471 2453 2421 2403 2462 2412 230 730 500 1650 5 1 46092797 1113 -1.57 0.75 12 0.06 -1543.00 3220.00 5600 20240220 -56.88 2370 20250219 1.90 2940 -17.86 20250110 2370 1.90 20250219 5040 -52.08 20240327 2370 1.90 20250219 0.00 N 084990 500 230 억 2346995 N N 0 N 00 N
9 20250228 090732 57 100.00 KOSDAQ 일반서비스 N N N N N 2435 -5 5 -0.20 19588795 8140 19.93 2470 2470 2400 3170 1710 2440 2406.49 5.09 0 -4936 2503 2471 2453 2421 2403 2462 2412 230 730 500 1650 5 1 46092797 1122 -1.58 0.76 12 0.02 -1543.00 3220.00 5600 20240220 -56.52 2370 20250219 2.74 2940 -17.18 20250110 2370 2.74 20250219 5040 -51.69 20240327 2370 2.74 20250219 0.00 N 084990 500 230 억 2346995 N N 0 N 00 N
10 20250227 160725 57 100.00 KOSDAQ 일반서비스 N N N N N 2440 -45 5 -1.81 100218020 40813 66.66 2465 2485 2435 3230 1740 2485 2455.54 5.08 0 5295 2528 2506 2473 2451 2418 2490 2435 230 745 500 1680 5 1 46092797 1125 -1.58 0.76 12 0.09 -1543.00 3220.00 5600 20240220 -56.43 2370 20250219 2.95 2940 -17.01 20250110 2370 2.95 20250219 5040 -51.59 20240327 2370 2.95 20250219 0.00 N 084990 500 230 억 2341201 N N 0 N 00 N
11 20250227 150724 57 100.00 KOSDAQ 일반서비스 N N N N N 2455 -30 5 -1.21 96909595 39459 64.44 2465 2485 2435 3230 1740 2485 2455.96 5.08 0 5784 2528 2506 2473 2451 2418 2490 2435 230 745 500 1680 5 1 46092797 1132 -1.59 0.76 12 0.09 -1543.00 3220.00 5600 20240220 -56.16 2370 20250219 3.59 2940 -16.50 20250110 2370 3.59 20250219 5040 -51.29 20240327 2370 3.59 20250219 0.00 N 084990 500 230 억 2341201 N N 0 N 00 N
12 20250227 140726 57 100.00 KOSDAQ 일반서비스 N N N N N 2455 -30 5 -1.21 86407080 35163 57.43 2465 2485 2435 3230 1740 2485 2457.33 5.08 0 5611 2528 2506 2473 2451 2418 2490 2435 230 745 500 1680 5 1 46092797 1132 -1.59 0.76 12 0.08 -1543.00 3220.00 5600 20240220 -56.16 2370 20250219 3.59 2940 -16.50 20250110 2370 3.59 20250219 5040 -51.29 20240327 2370 3.59 20250219 0.00 N 084990 500 230 억 2341201 N N 0 N 00 N