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
104620/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
20250228,160830,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5090,-150,5,-2.86,298282360,58121,99.80,5210,5240,5070,6810,3670,5240,5131.97,1.45,0,-10516,5326,5282,5196,5152,5066,5305,5175,79,1570,500,3770,10,1,15842126,806,13.61,2.00,12,0.37,374.00,2543.00,8000,20240527,-36.38,4150,20241115,22.65,5520,-7.79,20250213,4485,13.49,20250102,8000,-36.38,20240527,4150,22.65,20241115,0.32,N,104620,500,79 억,,229885,N,N,0,N,00,N
20250228,150834,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5090,-150,5,-2.86,287347910,55973,96.11,5210,5240,5070,6810,3670,5240,5133.56,1.45,0,-9780,5326,5282,5196,5152,5066,5305,5175,79,1570,500,3770,10,1,15842126,806,13.61,2.00,12,0.35,374.00,2543.00,8000,20240527,-36.38,4150,20241115,22.65,5520,-7.79,20250213,4485,13.49,20250102,8000,-36.38,20240527,4150,22.65,20241115,0.32,N,104620,500,79 억,,229885,N,N,0,N,00,N
20250228,140836,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5100,-140,5,-2.67,275444190,53638,92.10,5210,5240,5070,6810,3670,5240,5135.12,1.45,0,-9520,5326,5282,5196,5152,5066,5305,5175,79,1570,500,3770,10,1,15842126,808,13.64,2.01,12,0.34,374.00,2543.00,8000,20240527,-36.25,4150,20241115,22.89,5520,-7.61,20250213,4485,13.71,20250102,8000,-36.25,20240527,4150,22.89,20241115,0.32,N,104620,500,79 억,,229885,N,N,0,N,00,N
20250228,130831,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5070,-170,5,-3.24,256454750,49916,85.71,5210,5240,5070,6810,3670,5240,5137.59,1.45,0,-10113,5326,5282,5196,5152,5066,5305,5175,79,1570,500,3770,10,1,15842126,803,13.56,1.99,12,0.32,374.00,2543.00,8000,20240527,-36.62,4150,20241115,22.17,5520,-8.15,20250213,4485,13.04,20250102,8000,-36.62,20240527,4150,22.17,20241115,0.32,N,104620,500,79 억,,229885,N,N,0,N,00,N
20250228,120828,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5090,-150,5,-2.86,217237450,42209,72.48,5210,5240,5090,6810,3670,5240,5146.57,1.45,0,-6908,5326,5282,5196,5152,5066,5305,5175,79,1570,500,3770,10,1,15842126,806,13.61,2.00,12,0.27,374.00,2543.00,8000,20240527,-36.38,4150,20241115,22.65,5520,-7.79,20250213,4485,13.49,20250102,8000,-36.38,20240527,4150,22.65,20241115,0.32,N,104620,500,79 억,,229885,N,N,0,N,00,N
20250228,110829,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5140,-100,5,-1.91,152335490,29526,50.70,5210,5240,5110,6810,3670,5240,5159.19,1.45,0,1904,5326,5282,5196,5152,5066,5305,5175,79,1570,500,3770,10,1,15842126,814,13.74,2.02,12,0.19,374.00,2543.00,8000,20240527,-35.75,4150,20241115,23.86,5520,-6.88,20250213,4485,14.60,20250102,8000,-35.75,20240527,4150,23.86,20241115,0.32,N,104620,500,79 억,,229885,N,N,0,N,00,N
20250228,100827,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5180,-60,5,-1.15,103160350,20006,34.35,5210,5240,5110,6810,3670,5240,5156.20,1.45,0,5358,5326,5282,5196,5152,5066,5305,5175,79,1570,500,3770,10,1,15842126,821,13.85,2.04,12,0.13,374.00,2543.00,8000,20240527,-35.25,4150,20241115,24.82,5520,-6.16,20250213,4485,15.50,20250102,8000,-35.25,20240527,4150,24.82,20241115,0.32,N,104620,500,79 억,,229885,N,N,0,N,00,N
20250228,090830,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5110,-130,5,-2.48,27789380,5414,9.30,5210,5210,5110,6810,3670,5240,5131.57,1.45,0,-663,5326,5282,5196,5152,5066,5305,5175,79,1570,500,3770,10,1,15842126,810,13.66,2.01,12,0.03,374.00,2543.00,8000,20240527,-36.12,4150,20241115,23.13,5520,-7.43,20250213,4485,13.94,20250102,8000,-36.12,20240527,4150,23.13,20241115,0.32,N,104620,500,79 억,,229885,N,N,0,N,00,N
20250227,160822,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5240,120,2,2.34,299988110,58115,198.27,5120,5240,5110,6650,3590,5120,5161.94,1.12,0,12468,5200,5160,5130,5090,5060,5180,5110,79,1530,500,3680,10,1,15842126,830,14.01,2.06,12,0.37,374.00,2543.00,8000,20240527,-34.50,4150,20241115,26.27,5520,-5.07,20250213,4485,16.83,20250102,8000,-34.50,20240527,4150,26.27,20241115,0.31,N,104620,500,79 억,,177621,N,N,0,N,00,N
20250227,150822,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5190,70,2,1.37,245325730,47641,162.54,5120,5190,5110,6650,3590,5120,5149.47,1.12,0,15600,5200,5160,5130,5090,5060,5180,5110,79,1530,500,3680,10,1,15842126,822,13.88,2.04,12,0.30,374.00,2543.00,8000,20240527,-35.12,4150,20241115,25.06,5520,-5.98,20250213,4485,15.72,20250102,8000,-35.12,20240527,4150,25.06,20241115,0.31,N,104620,500,79 억,,177621,N,N,0,N,00,N
20250227,140825,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5150,30,2,0.59,201452530,39161,133.61,5120,5180,5110,6650,3590,5120,5144.21,1.12,0,15252,5200,5160,5130,5090,5060,5180,5110,79,1530,500,3680,10,1,15842126,816,13.77,2.03,12,0.25,374.00,2543.00,8000,20240527,-35.62,4150,20241115,24.10,5520,-6.70,20250213,4485,14.83,20250102,8000,-35.62,20240527,4150,24.10,20241115,0.31,N,104620,500,79 억,,177621,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 160830 57 100.00 KOSDAQ 일반서비스 N N N N N 5090 -150 5 -2.86 298282360 58121 99.80 5210 5240 5070 6810 3670 5240 5131.97 1.45 0 -10516 5326 5282 5196 5152 5066 5305 5175 79 1570 500 3770 10 1 15842126 806 13.61 2.00 12 0.37 374.00 2543.00 8000 20240527 -36.38 4150 20241115 22.65 5520 -7.79 20250213 4485 13.49 20250102 8000 -36.38 20240527 4150 22.65 20241115 0.32 N 104620 500 79 억 229885 N N 0 N 00 N
3 20250228 150834 57 100.00 KOSDAQ 일반서비스 N N N N N 5090 -150 5 -2.86 287347910 55973 96.11 5210 5240 5070 6810 3670 5240 5133.56 1.45 0 -9780 5326 5282 5196 5152 5066 5305 5175 79 1570 500 3770 10 1 15842126 806 13.61 2.00 12 0.35 374.00 2543.00 8000 20240527 -36.38 4150 20241115 22.65 5520 -7.79 20250213 4485 13.49 20250102 8000 -36.38 20240527 4150 22.65 20241115 0.32 N 104620 500 79 억 229885 N N 0 N 00 N
4 20250228 140836 57 100.00 KOSDAQ 일반서비스 N N N N N 5100 -140 5 -2.67 275444190 53638 92.10 5210 5240 5070 6810 3670 5240 5135.12 1.45 0 -9520 5326 5282 5196 5152 5066 5305 5175 79 1570 500 3770 10 1 15842126 808 13.64 2.01 12 0.34 374.00 2543.00 8000 20240527 -36.25 4150 20241115 22.89 5520 -7.61 20250213 4485 13.71 20250102 8000 -36.25 20240527 4150 22.89 20241115 0.32 N 104620 500 79 억 229885 N N 0 N 00 N
5 20250228 130831 57 100.00 KOSDAQ 일반서비스 N N N N N 5070 -170 5 -3.24 256454750 49916 85.71 5210 5240 5070 6810 3670 5240 5137.59 1.45 0 -10113 5326 5282 5196 5152 5066 5305 5175 79 1570 500 3770 10 1 15842126 803 13.56 1.99 12 0.32 374.00 2543.00 8000 20240527 -36.62 4150 20241115 22.17 5520 -8.15 20250213 4485 13.04 20250102 8000 -36.62 20240527 4150 22.17 20241115 0.32 N 104620 500 79 억 229885 N N 0 N 00 N
6 20250228 120828 57 100.00 KOSDAQ 일반서비스 N N N N N 5090 -150 5 -2.86 217237450 42209 72.48 5210 5240 5090 6810 3670 5240 5146.57 1.45 0 -6908 5326 5282 5196 5152 5066 5305 5175 79 1570 500 3770 10 1 15842126 806 13.61 2.00 12 0.27 374.00 2543.00 8000 20240527 -36.38 4150 20241115 22.65 5520 -7.79 20250213 4485 13.49 20250102 8000 -36.38 20240527 4150 22.65 20241115 0.32 N 104620 500 79 억 229885 N N 0 N 00 N
7 20250228 110829 57 100.00 KOSDAQ 일반서비스 N N N N N 5140 -100 5 -1.91 152335490 29526 50.70 5210 5240 5110 6810 3670 5240 5159.19 1.45 0 1904 5326 5282 5196 5152 5066 5305 5175 79 1570 500 3770 10 1 15842126 814 13.74 2.02 12 0.19 374.00 2543.00 8000 20240527 -35.75 4150 20241115 23.86 5520 -6.88 20250213 4485 14.60 20250102 8000 -35.75 20240527 4150 23.86 20241115 0.32 N 104620 500 79 억 229885 N N 0 N 00 N
8 20250228 100827 57 100.00 KOSDAQ 일반서비스 N N N N N 5180 -60 5 -1.15 103160350 20006 34.35 5210 5240 5110 6810 3670 5240 5156.20 1.45 0 5358 5326 5282 5196 5152 5066 5305 5175 79 1570 500 3770 10 1 15842126 821 13.85 2.04 12 0.13 374.00 2543.00 8000 20240527 -35.25 4150 20241115 24.82 5520 -6.16 20250213 4485 15.50 20250102 8000 -35.25 20240527 4150 24.82 20241115 0.32 N 104620 500 79 억 229885 N N 0 N 00 N
9 20250228 090830 57 100.00 KOSDAQ 일반서비스 N N N N N 5110 -130 5 -2.48 27789380 5414 9.30 5210 5210 5110 6810 3670 5240 5131.57 1.45 0 -663 5326 5282 5196 5152 5066 5305 5175 79 1570 500 3770 10 1 15842126 810 13.66 2.01 12 0.03 374.00 2543.00 8000 20240527 -36.12 4150 20241115 23.13 5520 -7.43 20250213 4485 13.94 20250102 8000 -36.12 20240527 4150 23.13 20241115 0.32 N 104620 500 79 억 229885 N N 0 N 00 N
10 20250227 160822 57 100.00 KOSDAQ 일반서비스 N N N N N 5240 120 2 2.34 299988110 58115 198.27 5120 5240 5110 6650 3590 5120 5161.94 1.12 0 12468 5200 5160 5130 5090 5060 5180 5110 79 1530 500 3680 10 1 15842126 830 14.01 2.06 12 0.37 374.00 2543.00 8000 20240527 -34.50 4150 20241115 26.27 5520 -5.07 20250213 4485 16.83 20250102 8000 -34.50 20240527 4150 26.27 20241115 0.31 N 104620 500 79 억 177621 N N 0 N 00 N
11 20250227 150822 57 100.00 KOSDAQ 일반서비스 N N N N N 5190 70 2 1.37 245325730 47641 162.54 5120 5190 5110 6650 3590 5120 5149.47 1.12 0 15600 5200 5160 5130 5090 5060 5180 5110 79 1530 500 3680 10 1 15842126 822 13.88 2.04 12 0.30 374.00 2543.00 8000 20240527 -35.12 4150 20241115 25.06 5520 -5.98 20250213 4485 15.72 20250102 8000 -35.12 20240527 4150 25.06 20241115 0.31 N 104620 500 79 억 177621 N N 0 N 00 N
12 20250227 140825 57 100.00 KOSDAQ 일반서비스 N N N N N 5150 30 2 0.59 201452530 39161 133.61 5120 5180 5110 6650 3590 5120 5144.21 1.12 0 15252 5200 5160 5130 5090 5060 5180 5110 79 1530 500 3680 10 1 15842126 816 13.77 2.03 12 0.25 374.00 2543.00 8000 20240527 -35.62 4150 20241115 24.10 5520 -6.70 20250213 4485 14.83 20250102 8000 -35.62 20240527 4150 24.10 20241115 0.31 N 104620 500 79 억 177621 N N 0 N 00 N