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
133750/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
20250228,160913,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2195,-15,5,-0.68,116546615,53576,126.49,2185,2195,2150,2870,1550,2210,2175.35,1.86,0,-17198,2240,2225,2205,2190,2170,2232,2197,117,660,500,1410,5,1,23407077,514,-16.02,0.83,12,0.23,-137.00,2659.00,3555,20240305,-38.26,1647,20240805,33.27,2265,-3.09,20250120,1971,11.36,20250203,3555,-38.26,20240305,1647,33.27,20240805,4.00,N,133750,500,117 억,,436281,N,N,0,N,00,N
20250228,150917,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2180,-30,5,-1.36,97292460,44766,105.69,2185,2190,2150,2870,1550,2210,2173.36,1.86,0,-16465,2240,2225,2205,2190,2170,2232,2197,117,660,500,1410,5,1,23407077,510,-15.91,0.82,12,0.19,-137.00,2659.00,3555,20240305,-38.68,1647,20240805,32.36,2265,-3.75,20250120,1971,10.60,20250203,3555,-38.68,20240305,1647,32.36,20240805,4.00,N,133750,500,117 억,,436281,N,N,0,N,00,N
20250228,140918,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2165,-45,5,-2.04,83337070,38353,90.55,2185,2190,2150,2870,1550,2210,2172.90,1.86,0,-12717,2240,2225,2205,2190,2170,2232,2197,117,660,500,1410,5,1,23407077,507,-15.80,0.81,12,0.16,-137.00,2659.00,3555,20240305,-39.10,1647,20240805,31.45,2265,-4.42,20250120,1971,9.84,20250203,3555,-39.10,20240305,1647,31.45,20240805,4.00,N,133750,500,117 억,,436281,N,N,0,N,00,N
20250228,130913,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2170,-40,5,-1.81,77197675,35522,83.87,2185,2190,2150,2870,1550,2210,2173.24,1.86,0,-11833,2240,2225,2205,2190,2170,2232,2197,117,660,500,1410,5,1,23407077,508,-15.84,0.82,12,0.15,-137.00,2659.00,3555,20240305,-38.96,1647,20240805,31.75,2265,-4.19,20250120,1971,10.10,20250203,3555,-38.96,20240305,1647,31.75,20240805,4.00,N,133750,500,117 억,,436281,N,N,0,N,00,N
20250228,120910,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2165,-45,5,-2.04,68624880,31567,74.53,2185,2190,2150,2870,1550,2210,2173.94,1.86,0,-10137,2240,2225,2205,2190,2170,2232,2197,117,660,500,1410,5,1,23407077,507,-15.80,0.81,12,0.13,-137.00,2659.00,3555,20240305,-39.10,1647,20240805,31.45,2265,-4.42,20250120,1971,9.84,20250203,3555,-39.10,20240305,1647,31.45,20240805,4.00,N,133750,500,117 억,,436281,N,N,0,N,00,N
20250228,110911,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2180,-30,5,-1.36,55793100,25672,60.61,2185,2190,2150,2870,1550,2210,2173.31,1.86,0,-5659,2240,2225,2205,2190,2170,2232,2197,117,660,500,1410,5,1,23407077,510,-15.91,0.82,12,0.11,-137.00,2659.00,3555,20240305,-38.68,1647,20240805,32.36,2265,-3.75,20250120,1971,10.60,20250203,3555,-38.68,20240305,1647,32.36,20240805,4.00,N,133750,500,117 억,,436281,N,N,0,N,00,N
20250228,100909,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2175,-35,5,-1.58,25968850,12015,28.37,2185,2185,2150,2870,1550,2210,2161.37,1.86,0,-1435,2240,2225,2205,2190,2170,2232,2197,117,660,500,1410,5,1,23407077,509,-15.88,0.82,12,0.05,-137.00,2659.00,3555,20240305,-38.82,1647,20240805,32.06,2265,-3.97,20250120,1971,10.35,20250203,3555,-38.82,20240305,1647,32.06,20240805,4.00,N,133750,500,117 억,,436281,N,N,0,N,00,N
20250228,090912,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2160,-50,5,-2.26,14596115,6754,15.95,2185,2185,2150,2870,1550,2210,2161.11,1.86,0,543,2240,2225,2205,2190,2170,2232,2197,117,660,500,1410,5,1,23407077,506,-15.77,0.81,12,0.03,-137.00,2659.00,3555,20240305,-39.24,1647,20240805,31.15,2265,-4.64,20250120,1971,9.59,20250203,3555,-39.24,20240305,1647,31.15,20240805,4.00,N,133750,500,117 억,,436281,N,N,0,N,00,N
20250227,160903,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2210,10,2,0.45,93111755,42356,122.50,2200,2220,2185,2860,1540,2200,2198.31,1.89,0,-6593,2246,2222,2211,2187,2176,2217,2182,117,660,500,1400,5,1,23407077,517,-16.13,0.83,12,0.18,-137.00,2659.00,3555,20240305,-37.83,1647,20240805,34.18,2265,-2.43,20250120,1971,12.13,20250203,3555,-37.83,20240305,1647,34.18,20240805,4.04,N,133750,500,117 억,,442774,N,N,0,N,00,N
20250227,150903,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2195,-5,5,-0.23,83950365,38194,110.46,2200,2220,2185,2860,1540,2200,2198.00,1.89,0,-5486,2246,2222,2211,2187,2176,2217,2182,117,660,500,1400,5,1,23407077,514,-16.02,0.83,12,0.16,-137.00,2659.00,3555,20240305,-38.26,1647,20240805,33.27,2265,-3.09,20250120,1971,11.36,20250203,3555,-38.26,20240305,1647,33.27,20240805,4.04,N,133750,500,117 억,,442774,N,N,0,N,00,N
20250227,140906,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2190,-10,5,-0.45,73798280,33557,97.05,2200,2220,2190,2860,1540,2200,2199.19,1.89,0,-5239,2246,2222,2211,2187,2176,2217,2182,117,660,500,1400,5,1,23407077,513,-15.99,0.82,12,0.14,-137.00,2659.00,3555,20240305,-38.40,1647,20240805,32.97,2265,-3.31,20250120,1971,11.11,20250203,3555,-38.40,20240305,1647,32.97,20240805,4.04,N,133750,500,117 억,,442774,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 160913 57 100.00 KOSDAQ 일반서비스 N N N N N 2195 -15 5 -0.68 116546615 53576 126.49 2185 2195 2150 2870 1550 2210 2175.35 1.86 0 -17198 2240 2225 2205 2190 2170 2232 2197 117 660 500 1410 5 1 23407077 514 -16.02 0.83 12 0.23 -137.00 2659.00 3555 20240305 -38.26 1647 20240805 33.27 2265 -3.09 20250120 1971 11.36 20250203 3555 -38.26 20240305 1647 33.27 20240805 4.00 N 133750 500 117 억 436281 N N 0 N 00 N
3 20250228 150917 57 100.00 KOSDAQ 일반서비스 N N N N N 2180 -30 5 -1.36 97292460 44766 105.69 2185 2190 2150 2870 1550 2210 2173.36 1.86 0 -16465 2240 2225 2205 2190 2170 2232 2197 117 660 500 1410 5 1 23407077 510 -15.91 0.82 12 0.19 -137.00 2659.00 3555 20240305 -38.68 1647 20240805 32.36 2265 -3.75 20250120 1971 10.60 20250203 3555 -38.68 20240305 1647 32.36 20240805 4.00 N 133750 500 117 억 436281 N N 0 N 00 N
4 20250228 140918 57 100.00 KOSDAQ 일반서비스 N N N N N 2165 -45 5 -2.04 83337070 38353 90.55 2185 2190 2150 2870 1550 2210 2172.90 1.86 0 -12717 2240 2225 2205 2190 2170 2232 2197 117 660 500 1410 5 1 23407077 507 -15.80 0.81 12 0.16 -137.00 2659.00 3555 20240305 -39.10 1647 20240805 31.45 2265 -4.42 20250120 1971 9.84 20250203 3555 -39.10 20240305 1647 31.45 20240805 4.00 N 133750 500 117 억 436281 N N 0 N 00 N
5 20250228 130913 57 100.00 KOSDAQ 일반서비스 N N N N N 2170 -40 5 -1.81 77197675 35522 83.87 2185 2190 2150 2870 1550 2210 2173.24 1.86 0 -11833 2240 2225 2205 2190 2170 2232 2197 117 660 500 1410 5 1 23407077 508 -15.84 0.82 12 0.15 -137.00 2659.00 3555 20240305 -38.96 1647 20240805 31.75 2265 -4.19 20250120 1971 10.10 20250203 3555 -38.96 20240305 1647 31.75 20240805 4.00 N 133750 500 117 억 436281 N N 0 N 00 N
6 20250228 120910 57 100.00 KOSDAQ 일반서비스 N N N N N 2165 -45 5 -2.04 68624880 31567 74.53 2185 2190 2150 2870 1550 2210 2173.94 1.86 0 -10137 2240 2225 2205 2190 2170 2232 2197 117 660 500 1410 5 1 23407077 507 -15.80 0.81 12 0.13 -137.00 2659.00 3555 20240305 -39.10 1647 20240805 31.45 2265 -4.42 20250120 1971 9.84 20250203 3555 -39.10 20240305 1647 31.45 20240805 4.00 N 133750 500 117 억 436281 N N 0 N 00 N
7 20250228 110911 57 100.00 KOSDAQ 일반서비스 N N N N N 2180 -30 5 -1.36 55793100 25672 60.61 2185 2190 2150 2870 1550 2210 2173.31 1.86 0 -5659 2240 2225 2205 2190 2170 2232 2197 117 660 500 1410 5 1 23407077 510 -15.91 0.82 12 0.11 -137.00 2659.00 3555 20240305 -38.68 1647 20240805 32.36 2265 -3.75 20250120 1971 10.60 20250203 3555 -38.68 20240305 1647 32.36 20240805 4.00 N 133750 500 117 억 436281 N N 0 N 00 N
8 20250228 100909 57 100.00 KOSDAQ 일반서비스 N N N N N 2175 -35 5 -1.58 25968850 12015 28.37 2185 2185 2150 2870 1550 2210 2161.37 1.86 0 -1435 2240 2225 2205 2190 2170 2232 2197 117 660 500 1410 5 1 23407077 509 -15.88 0.82 12 0.05 -137.00 2659.00 3555 20240305 -38.82 1647 20240805 32.06 2265 -3.97 20250120 1971 10.35 20250203 3555 -38.82 20240305 1647 32.06 20240805 4.00 N 133750 500 117 억 436281 N N 0 N 00 N
9 20250228 090912 57 100.00 KOSDAQ 일반서비스 N N N N N 2160 -50 5 -2.26 14596115 6754 15.95 2185 2185 2150 2870 1550 2210 2161.11 1.86 0 543 2240 2225 2205 2190 2170 2232 2197 117 660 500 1410 5 1 23407077 506 -15.77 0.81 12 0.03 -137.00 2659.00 3555 20240305 -39.24 1647 20240805 31.15 2265 -4.64 20250120 1971 9.59 20250203 3555 -39.24 20240305 1647 31.15 20240805 4.00 N 133750 500 117 억 436281 N N 0 N 00 N
10 20250227 160903 57 100.00 KOSDAQ 일반서비스 N N N N N 2210 10 2 0.45 93111755 42356 122.50 2200 2220 2185 2860 1540 2200 2198.31 1.89 0 -6593 2246 2222 2211 2187 2176 2217 2182 117 660 500 1400 5 1 23407077 517 -16.13 0.83 12 0.18 -137.00 2659.00 3555 20240305 -37.83 1647 20240805 34.18 2265 -2.43 20250120 1971 12.13 20250203 3555 -37.83 20240305 1647 34.18 20240805 4.04 N 133750 500 117 억 442774 N N 0 N 00 N
11 20250227 150903 57 100.00 KOSDAQ 일반서비스 N N N N N 2195 -5 5 -0.23 83950365 38194 110.46 2200 2220 2185 2860 1540 2200 2198.00 1.89 0 -5486 2246 2222 2211 2187 2176 2217 2182 117 660 500 1400 5 1 23407077 514 -16.02 0.83 12 0.16 -137.00 2659.00 3555 20240305 -38.26 1647 20240805 33.27 2265 -3.09 20250120 1971 11.36 20250203 3555 -38.26 20240305 1647 33.27 20240805 4.04 N 133750 500 117 억 442774 N N 0 N 00 N
12 20250227 140906 57 100.00 KOSDAQ 일반서비스 N N N N N 2190 -10 5 -0.45 73798280 33557 97.05 2200 2220 2190 2860 1540 2200 2199.19 1.89 0 -5239 2246 2222 2211 2187 2176 2217 2182 117 660 500 1400 5 1 23407077 513 -15.99 0.82 12 0.14 -137.00 2659.00 3555 20240305 -38.40 1647 20240805 32.97 2265 -3.31 20250120 1971 11.11 20250203 3555 -38.40 20240305 1647 32.97 20240805 4.04 N 133750 500 117 억 442774 N N 0 N 00 N