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
154030/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
20250228,160935,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1815,20,2,1.11,108739544,60511,7.18,1795,1847,1780,2330,1257,1795,1796.90,0.30,0,-1103,2171,1983,1877,1689,1583,1930,1636,60,535,500,1290,1,1,12061867,219,-34.25,0.96,09,0.50,-53.00,1898.00,3105,20240904,-41.55,1771,20250227,2.48,2405,-24.53,20250114,1771,2.48,20250227,3105,-41.55,20240904,1771,2.48,20250227,0.14,N,154030,500,60 억,,36225,N,N,0,N,00,N
20250228,150940,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1800,5,2,0.28,104087120,57934,6.88,1795,1847,1780,2330,1257,1795,1796.65,0.30,0,-728,2171,1983,1877,1689,1583,1930,1636,60,535,500,1290,1,1,12061867,217,-33.96,0.95,09,0.48,-53.00,1898.00,3105,20240904,-42.03,1771,20250227,1.64,2405,-25.16,20250114,1771,1.64,20250227,3105,-42.03,20240904,1771,1.64,20250227,0.14,N,154030,500,60 억,,36225,N,N,0,N,00,N
20250228,140941,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1796,1,2,0.06,91768297,51090,6.06,1795,1847,1780,2330,1257,1795,1796.21,0.30,0,-2306,2171,1983,1877,1689,1583,1930,1636,60,535,500,1290,1,1,12061867,217,-33.89,0.95,09,0.42,-53.00,1898.00,3105,20240904,-42.16,1771,20250227,1.41,2405,-25.32,20250114,1771,1.41,20250227,3105,-42.16,20240904,1771,1.41,20250227,0.14,N,154030,500,60 억,,36225,N,N,0,N,00,N
20250228,130936,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1786,-9,5,-0.50,84258599,46899,5.57,1795,1847,1780,2330,1257,1795,1796.60,0.30,0,-2364,2171,1983,1877,1689,1583,1930,1636,60,535,500,1290,1,1,12061867,215,-33.70,0.94,09,0.39,-53.00,1898.00,3105,20240904,-42.48,1771,20250227,0.85,2405,-25.74,20250114,1771,0.85,20250227,3105,-42.48,20240904,1771,0.85,20250227,0.14,N,154030,500,60 억,,36225,N,N,0,N,00,N
20250228,120932,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1790,-5,5,-0.28,76624215,42629,5.06,1795,1847,1780,2330,1257,1795,1797.47,0.30,0,-2445,2171,1983,1877,1689,1583,1930,1636,60,535,500,1290,1,1,12061867,216,-33.77,0.94,09,0.35,-53.00,1898.00,3105,20240904,-42.35,1771,20250227,1.07,2405,-25.57,20250114,1771,1.07,20250227,3105,-42.35,20240904,1771,1.07,20250227,0.14,N,154030,500,60 억,,36225,N,N,0,N,00,N
20250228,110933,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1803,8,2,0.45,64887097,36102,4.29,1795,1847,1780,2330,1257,1795,1797.33,0.30,0,-2957,2171,1983,1877,1689,1583,1930,1636,60,535,500,1290,1,1,12061867,217,-34.02,0.95,09,0.30,-53.00,1898.00,3105,20240904,-41.93,1771,20250227,1.81,2405,-25.03,20250114,1771,1.81,20250227,3105,-41.93,20240904,1771,1.81,20250227,0.14,N,154030,500,60 억,,36225,N,N,0,N,00,N
20250228,100932,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1793,-2,5,-0.11,55408312,30816,3.66,1795,1847,1780,2330,1257,1795,1798.04,0.30,0,-2445,2171,1983,1877,1689,1583,1930,1636,60,535,500,1290,1,1,12061867,216,-33.83,0.94,09,0.26,-53.00,1898.00,3105,20240904,-42.25,1771,20250227,1.24,2405,-25.45,20250114,1771,1.24,20250227,3105,-42.25,20240904,1771,1.24,20250227,0.14,N,154030,500,60 억,,36225,N,N,0,N,00,N
20250228,090935,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1797,2,2,0.11,9504773,5241,0.62,1795,1847,1795,2330,1257,1795,1813.54,0.30,0,-704,2171,1983,1877,1689,1583,1930,1636,60,535,500,1290,1,1,12061867,217,-33.91,0.95,09,0.04,-53.00,1898.00,3105,20240904,-42.13,1771,20250227,1.47,2405,-25.28,20250114,1771,1.47,20250227,3105,-42.13,20240904,1771,1.47,20250227,0.14,N,154030,500,60 억,,36225,N,N,0,N,00,N
20250227,160925,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1795,-73,5,-3.91,1589387879,840151,392.40,1861,2065,1771,2425,1308,1868,1891.80,0.32,0,-2969,2030,1948,1904,1822,1778,1927,1801,60,557,500,1340,1,1,12061867,217,-33.87,0.95,09,6.97,-53.00,1898.00,3105,20240904,-42.19,1771,20250227,1.36,2405,-25.36,20250114,1771,1.36,20250227,3105,-42.19,20240904,1771,1.36,20250227,0.14,N,154030,500,60 억,,39171,N,N,0,N,00,N
20250227,150925,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1795,-73,5,-3.91,1567509772,827983,386.72,1861,2065,1771,2425,1308,1868,1893.17,0.32,0,-2158,2030,1948,1904,1822,1778,1927,1801,60,557,500,1340,1,1,12061867,217,-33.87,0.95,09,6.86,-53.00,1898.00,3105,20240904,-42.19,1771,20250227,1.36,2405,-25.36,20250114,1771,1.36,20250227,3105,-42.19,20240904,1771,1.36,20250227,0.14,N,154030,500,60 억,,39171,N,N,0,N,00,N
20250227,140928,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1797,-71,5,-3.80,1536455502,810683,378.64,1861,2065,1771,2425,1308,1868,1895.26,0.32,0,-3505,2030,1948,1904,1822,1778,1927,1801,60,557,500,1340,1,1,12061867,217,-33.91,0.95,09,6.72,-53.00,1898.00,3105,20240904,-42.13,1771,20250227,1.47,2405,-25.28,20250114,1771,1.47,20250227,3105,-42.13,20240904,1771,1.47,20250227,0.14,N,154030,500,60 억,,39171,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 160935 57 100.00 KOSDAQ N N N N N 1815 20 2 1.11 108739544 60511 7.18 1795 1847 1780 2330 1257 1795 1796.90 0.30 0 -1103 2171 1983 1877 1689 1583 1930 1636 60 535 500 1290 1 1 12061867 219 -34.25 0.96 09 0.50 -53.00 1898.00 3105 20240904 -41.55 1771 20250227 2.48 2405 -24.53 20250114 1771 2.48 20250227 3105 -41.55 20240904 1771 2.48 20250227 0.14 N 154030 500 60 억 36225 N N 0 N 00 N
3 20250228 150940 57 100.00 KOSDAQ N N N N N 1800 5 2 0.28 104087120 57934 6.88 1795 1847 1780 2330 1257 1795 1796.65 0.30 0 -728 2171 1983 1877 1689 1583 1930 1636 60 535 500 1290 1 1 12061867 217 -33.96 0.95 09 0.48 -53.00 1898.00 3105 20240904 -42.03 1771 20250227 1.64 2405 -25.16 20250114 1771 1.64 20250227 3105 -42.03 20240904 1771 1.64 20250227 0.14 N 154030 500 60 억 36225 N N 0 N 00 N
4 20250228 140941 57 100.00 KOSDAQ N N N N N 1796 1 2 0.06 91768297 51090 6.06 1795 1847 1780 2330 1257 1795 1796.21 0.30 0 -2306 2171 1983 1877 1689 1583 1930 1636 60 535 500 1290 1 1 12061867 217 -33.89 0.95 09 0.42 -53.00 1898.00 3105 20240904 -42.16 1771 20250227 1.41 2405 -25.32 20250114 1771 1.41 20250227 3105 -42.16 20240904 1771 1.41 20250227 0.14 N 154030 500 60 억 36225 N N 0 N 00 N
5 20250228 130936 57 100.00 KOSDAQ N N N N N 1786 -9 5 -0.50 84258599 46899 5.57 1795 1847 1780 2330 1257 1795 1796.60 0.30 0 -2364 2171 1983 1877 1689 1583 1930 1636 60 535 500 1290 1 1 12061867 215 -33.70 0.94 09 0.39 -53.00 1898.00 3105 20240904 -42.48 1771 20250227 0.85 2405 -25.74 20250114 1771 0.85 20250227 3105 -42.48 20240904 1771 0.85 20250227 0.14 N 154030 500 60 억 36225 N N 0 N 00 N
6 20250228 120932 57 100.00 KOSDAQ N N N N N 1790 -5 5 -0.28 76624215 42629 5.06 1795 1847 1780 2330 1257 1795 1797.47 0.30 0 -2445 2171 1983 1877 1689 1583 1930 1636 60 535 500 1290 1 1 12061867 216 -33.77 0.94 09 0.35 -53.00 1898.00 3105 20240904 -42.35 1771 20250227 1.07 2405 -25.57 20250114 1771 1.07 20250227 3105 -42.35 20240904 1771 1.07 20250227 0.14 N 154030 500 60 억 36225 N N 0 N 00 N
7 20250228 110933 57 100.00 KOSDAQ N N N N N 1803 8 2 0.45 64887097 36102 4.29 1795 1847 1780 2330 1257 1795 1797.33 0.30 0 -2957 2171 1983 1877 1689 1583 1930 1636 60 535 500 1290 1 1 12061867 217 -34.02 0.95 09 0.30 -53.00 1898.00 3105 20240904 -41.93 1771 20250227 1.81 2405 -25.03 20250114 1771 1.81 20250227 3105 -41.93 20240904 1771 1.81 20250227 0.14 N 154030 500 60 억 36225 N N 0 N 00 N
8 20250228 100932 57 100.00 KOSDAQ N N N N N 1793 -2 5 -0.11 55408312 30816 3.66 1795 1847 1780 2330 1257 1795 1798.04 0.30 0 -2445 2171 1983 1877 1689 1583 1930 1636 60 535 500 1290 1 1 12061867 216 -33.83 0.94 09 0.26 -53.00 1898.00 3105 20240904 -42.25 1771 20250227 1.24 2405 -25.45 20250114 1771 1.24 20250227 3105 -42.25 20240904 1771 1.24 20250227 0.14 N 154030 500 60 억 36225 N N 0 N 00 N
9 20250228 090935 57 100.00 KOSDAQ N N N N N 1797 2 2 0.11 9504773 5241 0.62 1795 1847 1795 2330 1257 1795 1813.54 0.30 0 -704 2171 1983 1877 1689 1583 1930 1636 60 535 500 1290 1 1 12061867 217 -33.91 0.95 09 0.04 -53.00 1898.00 3105 20240904 -42.13 1771 20250227 1.47 2405 -25.28 20250114 1771 1.47 20250227 3105 -42.13 20240904 1771 1.47 20250227 0.14 N 154030 500 60 억 36225 N N 0 N 00 N
10 20250227 160925 57 100.00 KOSDAQ 신저가 N N N N N 1795 -73 5 -3.91 1589387879 840151 392.40 1861 2065 1771 2425 1308 1868 1891.80 0.32 0 -2969 2030 1948 1904 1822 1778 1927 1801 60 557 500 1340 1 1 12061867 217 -33.87 0.95 09 6.97 -53.00 1898.00 3105 20240904 -42.19 1771 20250227 1.36 2405 -25.36 20250114 1771 1.36 20250227 3105 -42.19 20240904 1771 1.36 20250227 0.14 N 154030 500 60 억 39171 N N 0 N 00 N
11 20250227 150925 57 100.00 KOSDAQ 신저가 N N N N N 1795 -73 5 -3.91 1567509772 827983 386.72 1861 2065 1771 2425 1308 1868 1893.17 0.32 0 -2158 2030 1948 1904 1822 1778 1927 1801 60 557 500 1340 1 1 12061867 217 -33.87 0.95 09 6.86 -53.00 1898.00 3105 20240904 -42.19 1771 20250227 1.36 2405 -25.36 20250114 1771 1.36 20250227 3105 -42.19 20240904 1771 1.36 20250227 0.14 N 154030 500 60 억 39171 N N 0 N 00 N
12 20250227 140928 57 100.00 KOSDAQ 신저가 N N N N N 1797 -71 5 -3.80 1536455502 810683 378.64 1861 2065 1771 2425 1308 1868 1895.26 0.32 0 -3505 2030 1948 1904 1822 1778 1927 1801 60 557 500 1340 1 1 12061867 217 -33.91 0.95 09 6.72 -53.00 1898.00 3105 20240904 -42.13 1771 20250227 1.47 2405 -25.28 20250114 1771 1.47 20250227 3105 -42.13 20240904 1771 1.47 20250227 0.14 N 154030 500 60 억 39171 N N 0 N 00 N