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
123570/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
20250228,160859,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2450,-110,5,-4.30,205905035,83237,107.25,2540,2540,2450,3325,1795,2560,2474.14,26.26,0,-15360,2613,2586,2548,2521,2483,2567,2502,111,765,500,1630,5,1,22276078,546,13.54,0.58,12,0.37,181.00,4214.00,5230,20240306,-53.15,2130,20241210,15.02,2890,-15.22,20250114,2260,8.41,20250102,5230,-53.15,20240306,2130,15.02,20241210,1.98,N,123570,500,111 억,,5849137,N,N,0,N,00,N
20250228,150904,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2465,-95,5,-3.71,182201810,73571,94.80,2540,2540,2455,3325,1795,2560,2476.54,26.26,0,-12938,2613,2586,2548,2521,2483,2567,2502,111,765,500,1630,5,1,22276078,549,13.62,0.58,12,0.33,181.00,4214.00,5230,20240306,-52.87,2130,20241210,15.73,2890,-14.71,20250114,2260,9.07,20250102,5230,-52.87,20240306,2130,15.73,20241210,1.98,N,123570,500,111 억,,5849137,N,N,0,N,00,N
20250228,140905,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2475,-85,5,-3.32,166512620,67199,86.59,2540,2540,2455,3325,1795,2560,2477.90,26.26,0,-9203,2613,2586,2548,2521,2483,2567,2502,111,765,500,1630,5,1,22276078,551,13.67,0.59,12,0.30,181.00,4214.00,5230,20240306,-52.68,2130,20241210,16.20,2890,-14.36,20250114,2260,9.51,20250102,5230,-52.68,20240306,2130,16.20,20241210,1.98,N,123570,500,111 억,,5849137,N,N,0,N,00,N
20250228,130900,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2475,-85,5,-3.32,164150945,66245,85.36,2540,2540,2455,3325,1795,2560,2477.94,26.26,0,-9032,2613,2586,2548,2521,2483,2567,2502,111,765,500,1630,5,1,22276078,551,13.67,0.59,12,0.30,181.00,4214.00,5230,20240306,-52.68,2130,20241210,16.20,2890,-14.36,20250114,2260,9.51,20250102,5230,-52.68,20240306,2130,16.20,20241210,1.98,N,123570,500,111 억,,5849137,N,N,0,N,00,N
20250228,120857,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2480,-80,5,-3.12,143628250,57932,74.65,2540,2540,2455,3325,1795,2560,2479.26,26.26,0,-7768,2613,2586,2548,2521,2483,2567,2502,111,765,500,1630,5,1,22276078,552,13.70,0.59,12,0.26,181.00,4214.00,5230,20240306,-52.58,2130,20241210,16.43,2890,-14.19,20250114,2260,9.73,20250102,5230,-52.58,20240306,2130,16.43,20241210,1.98,N,123570,500,111 억,,5849137,N,N,0,N,00,N
20250228,110858,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2475,-85,5,-3.32,101533970,40835,52.62,2540,2540,2470,3325,1795,2560,2486.44,26.26,0,-8551,2613,2586,2548,2521,2483,2567,2502,111,765,500,1630,5,1,22276078,551,13.67,0.59,12,0.18,181.00,4214.00,5230,20240306,-52.68,2130,20241210,16.20,2890,-14.36,20250114,2260,9.51,20250102,5230,-52.68,20240306,2130,16.20,20241210,1.98,N,123570,500,111 억,,5849137,N,N,0,N,00,N
20250228,100856,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2500,-60,5,-2.34,65351960,26258,33.83,2540,2540,2480,3325,1795,2560,2488.84,26.26,0,-4580,2613,2586,2548,2521,2483,2567,2502,111,765,500,1630,5,1,22276078,557,13.81,0.59,12,0.12,181.00,4214.00,5230,20240306,-52.20,2130,20241210,17.37,2890,-13.49,20250114,2260,10.62,20250102,5230,-52.20,20240306,2130,17.37,20241210,1.98,N,123570,500,111 억,,5849137,N,N,0,N,00,N
20250228,090859,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2490,-70,5,-2.73,13610350,5449,7.02,2540,2540,2485,3325,1795,2560,2497.77,26.26,0,-697,2613,2586,2548,2521,2483,2567,2502,111,765,500,1630,5,1,22276078,555,13.76,0.59,12,0.02,181.00,4214.00,5230,20240306,-52.39,2130,20241210,16.90,2890,-13.84,20250114,2260,10.18,20250102,5230,-52.39,20240306,2130,16.90,20241210,1.98,N,123570,500,111 억,,5849137,N,N,0,N,00,N
20250227,160851,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2560,-5,5,-0.19,195852915,77434,224.02,2570,2575,2510,3330,1800,2565,2529.29,26.26,0,-673,2605,2585,2560,2540,2515,2572,2527,111,765,500,1640,5,1,22276078,570,14.14,0.61,12,0.35,181.00,4214.00,5230,20240306,-51.05,2130,20241210,20.19,2890,-11.42,20250114,2260,13.27,20250102,5230,-51.05,20240306,2130,20.19,20241210,2.00,N,123570,500,111 억,,5849730,N,N,0,N,00,N
20250227,150850,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2530,-35,5,-1.36,181683775,71876,207.94,2570,2575,2510,3330,1800,2565,2527.74,26.26,0,612,2605,2585,2560,2540,2515,2572,2527,111,765,500,1640,5,1,22276078,564,13.98,0.60,12,0.32,181.00,4214.00,5230,20240306,-51.63,2130,20241210,18.78,2890,-12.46,20250114,2260,11.95,20250102,5230,-51.63,20240306,2130,18.78,20241210,2.00,N,123570,500,111 억,,5849730,N,N,0,N,00,N
20250227,140853,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2515,-50,5,-1.95,145723965,57610,166.67,2570,2575,2510,3330,1800,2565,2529.49,26.26,0,304,2605,2585,2560,2540,2515,2572,2527,111,765,500,1640,5,1,22276078,560,13.90,0.60,12,0.26,181.00,4214.00,5230,20240306,-51.91,2130,20241210,18.08,2890,-12.98,20250114,2260,11.28,20250102,5230,-51.91,20240306,2130,18.08,20241210,2.00,N,123570,500,111 억,,5849730,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 160859 57 100.00 KOSDAQ 일반서비스 N N N N N 2450 -110 5 -4.30 205905035 83237 107.25 2540 2540 2450 3325 1795 2560 2474.14 26.26 0 -15360 2613 2586 2548 2521 2483 2567 2502 111 765 500 1630 5 1 22276078 546 13.54 0.58 12 0.37 181.00 4214.00 5230 20240306 -53.15 2130 20241210 15.02 2890 -15.22 20250114 2260 8.41 20250102 5230 -53.15 20240306 2130 15.02 20241210 1.98 N 123570 500 111 억 5849137 N N 0 N 00 N
3 20250228 150904 57 100.00 KOSDAQ 일반서비스 N N N N N 2465 -95 5 -3.71 182201810 73571 94.80 2540 2540 2455 3325 1795 2560 2476.54 26.26 0 -12938 2613 2586 2548 2521 2483 2567 2502 111 765 500 1630 5 1 22276078 549 13.62 0.58 12 0.33 181.00 4214.00 5230 20240306 -52.87 2130 20241210 15.73 2890 -14.71 20250114 2260 9.07 20250102 5230 -52.87 20240306 2130 15.73 20241210 1.98 N 123570 500 111 억 5849137 N N 0 N 00 N
4 20250228 140905 57 100.00 KOSDAQ 일반서비스 N N N N N 2475 -85 5 -3.32 166512620 67199 86.59 2540 2540 2455 3325 1795 2560 2477.90 26.26 0 -9203 2613 2586 2548 2521 2483 2567 2502 111 765 500 1630 5 1 22276078 551 13.67 0.59 12 0.30 181.00 4214.00 5230 20240306 -52.68 2130 20241210 16.20 2890 -14.36 20250114 2260 9.51 20250102 5230 -52.68 20240306 2130 16.20 20241210 1.98 N 123570 500 111 억 5849137 N N 0 N 00 N
5 20250228 130900 57 100.00 KOSDAQ 일반서비스 N N N N N 2475 -85 5 -3.32 164150945 66245 85.36 2540 2540 2455 3325 1795 2560 2477.94 26.26 0 -9032 2613 2586 2548 2521 2483 2567 2502 111 765 500 1630 5 1 22276078 551 13.67 0.59 12 0.30 181.00 4214.00 5230 20240306 -52.68 2130 20241210 16.20 2890 -14.36 20250114 2260 9.51 20250102 5230 -52.68 20240306 2130 16.20 20241210 1.98 N 123570 500 111 억 5849137 N N 0 N 00 N
6 20250228 120857 57 100.00 KOSDAQ 일반서비스 N N N N N 2480 -80 5 -3.12 143628250 57932 74.65 2540 2540 2455 3325 1795 2560 2479.26 26.26 0 -7768 2613 2586 2548 2521 2483 2567 2502 111 765 500 1630 5 1 22276078 552 13.70 0.59 12 0.26 181.00 4214.00 5230 20240306 -52.58 2130 20241210 16.43 2890 -14.19 20250114 2260 9.73 20250102 5230 -52.58 20240306 2130 16.43 20241210 1.98 N 123570 500 111 억 5849137 N N 0 N 00 N
7 20250228 110858 57 100.00 KOSDAQ 일반서비스 N N N N N 2475 -85 5 -3.32 101533970 40835 52.62 2540 2540 2470 3325 1795 2560 2486.44 26.26 0 -8551 2613 2586 2548 2521 2483 2567 2502 111 765 500 1630 5 1 22276078 551 13.67 0.59 12 0.18 181.00 4214.00 5230 20240306 -52.68 2130 20241210 16.20 2890 -14.36 20250114 2260 9.51 20250102 5230 -52.68 20240306 2130 16.20 20241210 1.98 N 123570 500 111 억 5849137 N N 0 N 00 N
8 20250228 100856 57 100.00 KOSDAQ 일반서비스 N N N N N 2500 -60 5 -2.34 65351960 26258 33.83 2540 2540 2480 3325 1795 2560 2488.84 26.26 0 -4580 2613 2586 2548 2521 2483 2567 2502 111 765 500 1630 5 1 22276078 557 13.81 0.59 12 0.12 181.00 4214.00 5230 20240306 -52.20 2130 20241210 17.37 2890 -13.49 20250114 2260 10.62 20250102 5230 -52.20 20240306 2130 17.37 20241210 1.98 N 123570 500 111 억 5849137 N N 0 N 00 N
9 20250228 090859 57 100.00 KOSDAQ 일반서비스 N N N N N 2490 -70 5 -2.73 13610350 5449 7.02 2540 2540 2485 3325 1795 2560 2497.77 26.26 0 -697 2613 2586 2548 2521 2483 2567 2502 111 765 500 1630 5 1 22276078 555 13.76 0.59 12 0.02 181.00 4214.00 5230 20240306 -52.39 2130 20241210 16.90 2890 -13.84 20250114 2260 10.18 20250102 5230 -52.39 20240306 2130 16.90 20241210 1.98 N 123570 500 111 억 5849137 N N 0 N 00 N
10 20250227 160851 57 100.00 KOSDAQ 일반서비스 N N N N N 2560 -5 5 -0.19 195852915 77434 224.02 2570 2575 2510 3330 1800 2565 2529.29 26.26 0 -673 2605 2585 2560 2540 2515 2572 2527 111 765 500 1640 5 1 22276078 570 14.14 0.61 12 0.35 181.00 4214.00 5230 20240306 -51.05 2130 20241210 20.19 2890 -11.42 20250114 2260 13.27 20250102 5230 -51.05 20240306 2130 20.19 20241210 2.00 N 123570 500 111 억 5849730 N N 0 N 00 N
11 20250227 150850 57 100.00 KOSDAQ 일반서비스 N N N N N 2530 -35 5 -1.36 181683775 71876 207.94 2570 2575 2510 3330 1800 2565 2527.74 26.26 0 612 2605 2585 2560 2540 2515 2572 2527 111 765 500 1640 5 1 22276078 564 13.98 0.60 12 0.32 181.00 4214.00 5230 20240306 -51.63 2130 20241210 18.78 2890 -12.46 20250114 2260 11.95 20250102 5230 -51.63 20240306 2130 18.78 20241210 2.00 N 123570 500 111 억 5849730 N N 0 N 00 N
12 20250227 140853 57 100.00 KOSDAQ 일반서비스 N N N N N 2515 -50 5 -1.95 145723965 57610 166.67 2570 2575 2510 3330 1800 2565 2529.49 26.26 0 304 2605 2585 2560 2540 2515 2572 2527 111 765 500 1640 5 1 22276078 560 13.90 0.60 12 0.26 181.00 4214.00 5230 20240306 -51.91 2130 20241210 18.08 2890 -12.98 20250114 2260 11.28 20250102 5230 -51.91 20240306 2130 18.08 20241210 2.00 N 123570 500 111 억 5849730 N N 0 N 00 N