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
109820/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
20250228,160839,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2615,-20,5,-0.76,595415535,223463,183.16,2595,2750,2580,3425,1845,2635,2664.55,0.69,0,17642,2758,2696,2663,2601,2568,2680,2585,102,790,500,1580,5,1,20393640,533,-59.43,2.30,12,1.10,-44.00,1135.00,7180,20240820,-63.58,2270,20240724,15.20,4040,-35.27,20250108,2530,3.36,20250214,7180,-63.58,20240820,2270,15.20,20240724,0.03,N,109820,500,101 억,,139809,N,N,0,N,00,N
20250228,150843,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2615,-20,5,-0.76,579483620,217367,178.17,2595,2750,2580,3425,1845,2635,2665.92,0.69,0,17998,2758,2696,2663,2601,2568,2680,2585,102,790,500,1580,5,1,20393640,533,-59.43,2.30,12,1.07,-44.00,1135.00,7180,20240820,-63.58,2270,20240724,15.20,4040,-35.27,20250108,2530,3.36,20250214,7180,-63.58,20240820,2270,15.20,20240724,0.03,N,109820,500,101 억,,139809,N,N,0,N,00,N
20250228,140845,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2625,-10,5,-0.38,552016150,206875,169.57,2595,2750,2580,3425,1845,2635,2668.36,0.69,0,17832,2758,2696,2663,2601,2568,2680,2585,102,790,500,1580,5,1,20393640,535,-59.66,2.31,12,1.01,-44.00,1135.00,7180,20240820,-63.44,2270,20240724,15.64,4040,-35.02,20250108,2530,3.75,20250214,7180,-63.44,20240820,2270,15.64,20240724,0.03,N,109820,500,101 억,,139809,N,N,0,N,00,N
20250228,130840,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2645,10,2,0.38,537315740,201294,164.99,2595,2750,2580,3425,1845,2635,2669.31,0.69,0,18391,2758,2696,2663,2601,2568,2680,2585,102,790,500,1580,5,1,20393640,539,-60.11,2.33,12,0.99,-44.00,1135.00,7180,20240820,-63.16,2270,20240724,16.52,4040,-34.53,20250108,2530,4.55,20250214,7180,-63.16,20240820,2270,16.52,20240724,0.03,N,109820,500,101 억,,139809,N,N,0,N,00,N
20250228,120837,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2630,-5,5,-0.19,514966655,192809,158.04,2595,2750,2580,3425,1845,2635,2670.87,0.69,0,18770,2758,2696,2663,2601,2568,2680,2585,102,790,500,1580,5,1,20393640,536,-59.77,2.32,12,0.95,-44.00,1135.00,7180,20240820,-63.37,2270,20240724,15.86,4040,-34.90,20250108,2530,3.95,20250214,7180,-63.37,20240820,2270,15.86,20240724,0.03,N,109820,500,101 억,,139809,N,N,0,N,00,N
20250228,110837,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2645,10,2,0.38,484457410,181251,148.57,2595,2750,2580,3425,1845,2635,2672.86,0.69,0,17474,2758,2696,2663,2601,2568,2680,2585,102,790,500,1580,5,1,20393640,539,-60.11,2.33,12,0.89,-44.00,1135.00,7180,20240820,-63.16,2270,20240724,16.52,4040,-34.53,20250108,2530,4.55,20250214,7180,-63.16,20240820,2270,16.52,20240724,0.03,N,109820,500,101 억,,139809,N,N,0,N,00,N
20250228,100835,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2720,85,2,3.23,282068810,106095,86.96,2595,2750,2580,3425,1845,2635,2658.65,0.69,0,28534,2758,2696,2663,2601,2568,2680,2585,102,790,500,1580,5,1,20393640,555,-61.82,2.40,12,0.52,-44.00,1135.00,7180,20240820,-62.12,2270,20240724,19.82,4040,-32.67,20250108,2530,7.51,20250214,7180,-62.12,20240820,2270,19.82,20240724,0.03,N,109820,500,101 억,,139809,N,N,0,N,00,N
20250228,090839,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2630,-5,5,-0.19,17965115,6926,5.68,2595,2630,2580,3425,1845,2635,2593.78,0.69,0,-1517,2758,2696,2663,2601,2568,2680,2585,102,790,500,1580,5,1,20393640,536,-59.77,2.32,12,0.03,-44.00,1135.00,7180,20240820,-63.37,2270,20240724,15.86,4040,-34.90,20250108,2530,3.95,20250214,7180,-63.37,20240820,2270,15.86,20240724,0.03,N,109820,500,101 억,,139809,N,N,0,N,00,N
20250227,160831,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2635,-95,5,-3.48,324239975,121664,47.65,2700,2725,2630,3545,1915,2730,2665.05,0.85,0,-33873,2906,2817,2701,2612,2496,2862,2657,102,815,500,1630,5,1,20393640,537,-59.89,2.32,12,0.60,-44.00,1135.00,7180,20240820,-63.30,2270,20240724,16.08,4040,-34.78,20250108,2530,4.15,20250214,7180,-63.30,20240820,2270,16.08,20240724,0.03,N,109820,500,101 억,,173452,N,N,0,N,00,N
20250227,150830,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2645,-85,5,-3.11,305260665,114469,44.83,2700,2725,2635,3545,1915,2730,2666.60,0.85,0,-31546,2906,2817,2701,2612,2496,2862,2657,102,815,500,1630,5,1,20393640,539,-60.11,2.33,12,0.56,-44.00,1135.00,7180,20240820,-63.16,2270,20240724,16.52,4040,-34.53,20250108,2530,4.55,20250214,7180,-63.16,20240820,2270,16.52,20240724,0.03,N,109820,500,101 억,,173452,N,N,0,N,00,N
20250227,140833,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2665,-65,5,-2.38,253310815,94838,37.14,2700,2725,2650,3545,1915,2730,2670.81,0.85,0,-26364,2906,2817,2701,2612,2496,2862,2657,102,815,500,1630,5,1,20393640,543,-60.57,2.35,12,0.47,-44.00,1135.00,7180,20240820,-62.88,2270,20240724,17.40,4040,-34.03,20250108,2530,5.34,20250214,7180,-62.88,20240820,2270,17.40,20240724,0.03,N,109820,500,101 억,,173452,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 160839 57 100.00 KOSDAQ 일반서비스 N N N N N 2615 -20 5 -0.76 595415535 223463 183.16 2595 2750 2580 3425 1845 2635 2664.55 0.69 0 17642 2758 2696 2663 2601 2568 2680 2585 102 790 500 1580 5 1 20393640 533 -59.43 2.30 12 1.10 -44.00 1135.00 7180 20240820 -63.58 2270 20240724 15.20 4040 -35.27 20250108 2530 3.36 20250214 7180 -63.58 20240820 2270 15.20 20240724 0.03 N 109820 500 101 억 139809 N N 0 N 00 N
3 20250228 150843 57 100.00 KOSDAQ 일반서비스 N N N N N 2615 -20 5 -0.76 579483620 217367 178.17 2595 2750 2580 3425 1845 2635 2665.92 0.69 0 17998 2758 2696 2663 2601 2568 2680 2585 102 790 500 1580 5 1 20393640 533 -59.43 2.30 12 1.07 -44.00 1135.00 7180 20240820 -63.58 2270 20240724 15.20 4040 -35.27 20250108 2530 3.36 20250214 7180 -63.58 20240820 2270 15.20 20240724 0.03 N 109820 500 101 억 139809 N N 0 N 00 N
4 20250228 140845 57 100.00 KOSDAQ 일반서비스 N N N N N 2625 -10 5 -0.38 552016150 206875 169.57 2595 2750 2580 3425 1845 2635 2668.36 0.69 0 17832 2758 2696 2663 2601 2568 2680 2585 102 790 500 1580 5 1 20393640 535 -59.66 2.31 12 1.01 -44.00 1135.00 7180 20240820 -63.44 2270 20240724 15.64 4040 -35.02 20250108 2530 3.75 20250214 7180 -63.44 20240820 2270 15.64 20240724 0.03 N 109820 500 101 억 139809 N N 0 N 00 N
5 20250228 130840 57 100.00 KOSDAQ 일반서비스 N N N N N 2645 10 2 0.38 537315740 201294 164.99 2595 2750 2580 3425 1845 2635 2669.31 0.69 0 18391 2758 2696 2663 2601 2568 2680 2585 102 790 500 1580 5 1 20393640 539 -60.11 2.33 12 0.99 -44.00 1135.00 7180 20240820 -63.16 2270 20240724 16.52 4040 -34.53 20250108 2530 4.55 20250214 7180 -63.16 20240820 2270 16.52 20240724 0.03 N 109820 500 101 억 139809 N N 0 N 00 N
6 20250228 120837 57 100.00 KOSDAQ 일반서비스 N N N N N 2630 -5 5 -0.19 514966655 192809 158.04 2595 2750 2580 3425 1845 2635 2670.87 0.69 0 18770 2758 2696 2663 2601 2568 2680 2585 102 790 500 1580 5 1 20393640 536 -59.77 2.32 12 0.95 -44.00 1135.00 7180 20240820 -63.37 2270 20240724 15.86 4040 -34.90 20250108 2530 3.95 20250214 7180 -63.37 20240820 2270 15.86 20240724 0.03 N 109820 500 101 억 139809 N N 0 N 00 N
7 20250228 110837 57 100.00 KOSDAQ 일반서비스 N N N N N 2645 10 2 0.38 484457410 181251 148.57 2595 2750 2580 3425 1845 2635 2672.86 0.69 0 17474 2758 2696 2663 2601 2568 2680 2585 102 790 500 1580 5 1 20393640 539 -60.11 2.33 12 0.89 -44.00 1135.00 7180 20240820 -63.16 2270 20240724 16.52 4040 -34.53 20250108 2530 4.55 20250214 7180 -63.16 20240820 2270 16.52 20240724 0.03 N 109820 500 101 억 139809 N N 0 N 00 N
8 20250228 100835 57 100.00 KOSDAQ 일반서비스 N N N N N 2720 85 2 3.23 282068810 106095 86.96 2595 2750 2580 3425 1845 2635 2658.65 0.69 0 28534 2758 2696 2663 2601 2568 2680 2585 102 790 500 1580 5 1 20393640 555 -61.82 2.40 12 0.52 -44.00 1135.00 7180 20240820 -62.12 2270 20240724 19.82 4040 -32.67 20250108 2530 7.51 20250214 7180 -62.12 20240820 2270 19.82 20240724 0.03 N 109820 500 101 억 139809 N N 0 N 00 N
9 20250228 090839 57 100.00 KOSDAQ 일반서비스 N N N N N 2630 -5 5 -0.19 17965115 6926 5.68 2595 2630 2580 3425 1845 2635 2593.78 0.69 0 -1517 2758 2696 2663 2601 2568 2680 2585 102 790 500 1580 5 1 20393640 536 -59.77 2.32 12 0.03 -44.00 1135.00 7180 20240820 -63.37 2270 20240724 15.86 4040 -34.90 20250108 2530 3.95 20250214 7180 -63.37 20240820 2270 15.86 20240724 0.03 N 109820 500 101 억 139809 N N 0 N 00 N
10 20250227 160831 57 100.00 KOSDAQ 일반서비스 N N N N N 2635 -95 5 -3.48 324239975 121664 47.65 2700 2725 2630 3545 1915 2730 2665.05 0.85 0 -33873 2906 2817 2701 2612 2496 2862 2657 102 815 500 1630 5 1 20393640 537 -59.89 2.32 12 0.60 -44.00 1135.00 7180 20240820 -63.30 2270 20240724 16.08 4040 -34.78 20250108 2530 4.15 20250214 7180 -63.30 20240820 2270 16.08 20240724 0.03 N 109820 500 101 억 173452 N N 0 N 00 N
11 20250227 150830 57 100.00 KOSDAQ 일반서비스 N N N N N 2645 -85 5 -3.11 305260665 114469 44.83 2700 2725 2635 3545 1915 2730 2666.60 0.85 0 -31546 2906 2817 2701 2612 2496 2862 2657 102 815 500 1630 5 1 20393640 539 -60.11 2.33 12 0.56 -44.00 1135.00 7180 20240820 -63.16 2270 20240724 16.52 4040 -34.53 20250108 2530 4.55 20250214 7180 -63.16 20240820 2270 16.52 20240724 0.03 N 109820 500 101 억 173452 N N 0 N 00 N
12 20250227 140833 57 100.00 KOSDAQ 일반서비스 N N N N N 2665 -65 5 -2.38 253310815 94838 37.14 2700 2725 2650 3545 1915 2730 2670.81 0.85 0 -26364 2906 2817 2701 2612 2496 2862 2657 102 815 500 1630 5 1 20393640 543 -60.57 2.35 12 0.47 -44.00 1135.00 7180 20240820 -62.88 2270 20240724 17.40 4040 -34.03 20250108 2530 5.34 20250214 7180 -62.88 20240820 2270 17.40 20240724 0.03 N 109820 500 101 억 173452 N N 0 N 00 N