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
168330/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
20250228,160942,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1332,-20,5,-1.48,16192871,11952,70.92,1384,1384,1331,1757,947,1352,1354.83,0.58,0,-126,1381,1366,1345,1330,1309,1374,1338,159,405,500,940,1,1,31754900,423,-9.65,1.14,12,0.04,-138.00,1164.00,2845,20240417,-53.18,1262,20241114,5.55,1578,-15.59,20250113,1305,2.07,20250217,2845,-53.18,20240417,1262,5.55,20241114,0.00,N,168330,500,158 억,,183124,N,N,0,N,00,N
20250228,150947,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1361,9,2,0.67,10569431,7754,46.01,1384,1384,1342,1757,947,1352,1363.09,0.58,0,-126,1381,1366,1345,1330,1309,1374,1338,159,405,500,940,1,1,31754900,432,-9.86,1.17,12,0.02,-138.00,1164.00,2845,20240417,-52.16,1262,20241114,7.84,1578,-13.75,20250113,1305,4.29,20250217,2845,-52.16,20240417,1262,7.84,20241114,0.00,N,168330,500,158 억,,183124,N,N,0,N,00,N
20250228,140948,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1360,8,2,0.59,9932483,7286,43.23,1384,1384,1342,1757,947,1352,1363.23,0.58,0,-126,1381,1366,1345,1330,1309,1374,1338,159,405,500,940,1,1,31754900,432,-9.86,1.17,12,0.02,-138.00,1164.00,2845,20240417,-52.20,1262,20241114,7.77,1578,-13.81,20250113,1305,4.21,20250217,2845,-52.20,20240417,1262,7.77,20241114,0.00,N,168330,500,158 억,,183124,N,N,0,N,00,N
20250228,130943,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1371,19,2,1.41,9181875,6732,39.95,1384,1384,1342,1757,947,1352,1363.91,0.58,0,-115,1381,1366,1345,1330,1309,1374,1338,159,405,500,940,1,1,31754900,435,-9.93,1.18,12,0.02,-138.00,1164.00,2845,20240417,-51.81,1262,20241114,8.64,1578,-13.12,20250113,1305,5.06,20250217,2845,-51.81,20240417,1262,8.64,20241114,0.00,N,168330,500,158 억,,183124,N,N,0,N,00,N
20250228,120939,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1342,-10,5,-0.74,7401122,5422,32.17,1384,1384,1342,1757,947,1352,1365.02,0.58,0,-161,1381,1366,1345,1330,1309,1374,1338,159,405,500,940,1,1,31754900,426,-9.72,1.15,12,0.02,-138.00,1164.00,2845,20240417,-52.83,1262,20241114,6.34,1578,-14.96,20250113,1305,2.84,20250217,2845,-52.83,20240417,1262,6.34,20241114,0.00,N,168330,500,158 억,,183124,N,N,0,N,00,N
20250228,110940,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1367,15,2,1.11,7008867,5130,30.44,1384,1384,1350,1757,947,1352,1366.25,0.58,0,-161,1381,1366,1345,1330,1309,1374,1338,159,405,500,940,1,1,31754900,434,-9.91,1.17,12,0.02,-138.00,1164.00,2845,20240417,-51.95,1262,20241114,8.32,1578,-13.37,20250113,1305,4.75,20250217,2845,-51.95,20240417,1262,8.32,20241114,0.00,N,168330,500,158 억,,183124,N,N,0,N,00,N
20250228,100939,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1377,25,2,1.85,4964493,3620,21.48,1384,1384,1352,1757,947,1352,1371.41,0.58,0,-161,1381,1366,1345,1330,1309,1374,1338,159,405,500,940,1,1,31754900,437,-9.98,1.18,12,0.01,-138.00,1164.00,2845,20240417,-51.60,1262,20241114,9.11,1578,-12.74,20250113,1305,5.52,20250217,2845,-51.60,20240417,1262,9.11,20241114,0.00,N,168330,500,158 억,,183124,N,N,0,N,00,N
20250228,090942,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1379,27,2,2.00,844718,618,3.67,1384,1384,1352,1757,947,1352,1366.86,0.58,0,-91,1381,1366,1345,1330,1309,1374,1338,159,405,500,940,1,1,31754900,438,-9.99,1.18,12,0.00,-138.00,1164.00,2845,20240417,-51.53,1262,20241114,9.27,1578,-12.61,20250113,1305,5.67,20250217,2845,-51.53,20240417,1262,9.27,20241114,0.00,N,168330,500,158 억,,183124,N,N,0,N,00,N
20250227,160932,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1352,32,2,2.42,22676305,16843,123.36,1334,1360,1324,1716,924,1320,1346.33,0.58,0,-2348,1356,1338,1328,1310,1300,1333,1305,159,396,500,920,1,1,31754900,429,-9.80,1.16,12,0.05,-138.00,1164.00,2845,20240417,-52.48,1262,20241114,7.13,1578,-14.32,20250113,1305,3.60,20250217,2845,-52.48,20240417,1262,7.13,20241114,0.00,N,168330,500,158 억,,185472,N,N,0,N,00,N
20250227,150932,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1360,40,2,3.03,22537989,16741,122.62,1334,1360,1324,1716,924,1320,1346.27,0.58,0,-2327,1356,1338,1328,1310,1300,1333,1305,159,396,500,920,1,1,31754900,432,-9.86,1.17,12,0.05,-138.00,1164.00,2845,20240417,-52.20,1262,20241114,7.77,1578,-13.81,20250113,1305,4.21,20250217,2845,-52.20,20240417,1262,7.77,20241114,0.00,N,168330,500,158 억,,185472,N,N,0,N,00,N
20250227,140935,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1351,31,2,2.35,17086253,12715,93.13,1334,1353,1324,1716,924,1320,1343.79,0.58,0,-1553,1356,1338,1328,1310,1300,1333,1305,159,396,500,920,1,1,31754900,429,-9.79,1.16,12,0.04,-138.00,1164.00,2845,20240417,-52.51,1262,20241114,7.05,1578,-14.39,20250113,1305,3.52,20250217,2845,-52.51,20240417,1262,7.05,20241114,0.00,N,168330,500,158 억,,185472,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 160942 57 100.00 KOSDAQ 일반서비스 N N N N N 1332 -20 5 -1.48 16192871 11952 70.92 1384 1384 1331 1757 947 1352 1354.83 0.58 0 -126 1381 1366 1345 1330 1309 1374 1338 159 405 500 940 1 1 31754900 423 -9.65 1.14 12 0.04 -138.00 1164.00 2845 20240417 -53.18 1262 20241114 5.55 1578 -15.59 20250113 1305 2.07 20250217 2845 -53.18 20240417 1262 5.55 20241114 0.00 N 168330 500 158 억 183124 N N 0 N 00 N
3 20250228 150947 57 100.00 KOSDAQ 일반서비스 N N N N N 1361 9 2 0.67 10569431 7754 46.01 1384 1384 1342 1757 947 1352 1363.09 0.58 0 -126 1381 1366 1345 1330 1309 1374 1338 159 405 500 940 1 1 31754900 432 -9.86 1.17 12 0.02 -138.00 1164.00 2845 20240417 -52.16 1262 20241114 7.84 1578 -13.75 20250113 1305 4.29 20250217 2845 -52.16 20240417 1262 7.84 20241114 0.00 N 168330 500 158 억 183124 N N 0 N 00 N
4 20250228 140948 57 100.00 KOSDAQ 일반서비스 N N N N N 1360 8 2 0.59 9932483 7286 43.23 1384 1384 1342 1757 947 1352 1363.23 0.58 0 -126 1381 1366 1345 1330 1309 1374 1338 159 405 500 940 1 1 31754900 432 -9.86 1.17 12 0.02 -138.00 1164.00 2845 20240417 -52.20 1262 20241114 7.77 1578 -13.81 20250113 1305 4.21 20250217 2845 -52.20 20240417 1262 7.77 20241114 0.00 N 168330 500 158 억 183124 N N 0 N 00 N
5 20250228 130943 57 100.00 KOSDAQ 일반서비스 N N N N N 1371 19 2 1.41 9181875 6732 39.95 1384 1384 1342 1757 947 1352 1363.91 0.58 0 -115 1381 1366 1345 1330 1309 1374 1338 159 405 500 940 1 1 31754900 435 -9.93 1.18 12 0.02 -138.00 1164.00 2845 20240417 -51.81 1262 20241114 8.64 1578 -13.12 20250113 1305 5.06 20250217 2845 -51.81 20240417 1262 8.64 20241114 0.00 N 168330 500 158 억 183124 N N 0 N 00 N
6 20250228 120939 57 100.00 KOSDAQ 일반서비스 N N N N N 1342 -10 5 -0.74 7401122 5422 32.17 1384 1384 1342 1757 947 1352 1365.02 0.58 0 -161 1381 1366 1345 1330 1309 1374 1338 159 405 500 940 1 1 31754900 426 -9.72 1.15 12 0.02 -138.00 1164.00 2845 20240417 -52.83 1262 20241114 6.34 1578 -14.96 20250113 1305 2.84 20250217 2845 -52.83 20240417 1262 6.34 20241114 0.00 N 168330 500 158 억 183124 N N 0 N 00 N
7 20250228 110940 57 100.00 KOSDAQ 일반서비스 N N N N N 1367 15 2 1.11 7008867 5130 30.44 1384 1384 1350 1757 947 1352 1366.25 0.58 0 -161 1381 1366 1345 1330 1309 1374 1338 159 405 500 940 1 1 31754900 434 -9.91 1.17 12 0.02 -138.00 1164.00 2845 20240417 -51.95 1262 20241114 8.32 1578 -13.37 20250113 1305 4.75 20250217 2845 -51.95 20240417 1262 8.32 20241114 0.00 N 168330 500 158 억 183124 N N 0 N 00 N
8 20250228 100939 57 100.00 KOSDAQ 일반서비스 N N N N N 1377 25 2 1.85 4964493 3620 21.48 1384 1384 1352 1757 947 1352 1371.41 0.58 0 -161 1381 1366 1345 1330 1309 1374 1338 159 405 500 940 1 1 31754900 437 -9.98 1.18 12 0.01 -138.00 1164.00 2845 20240417 -51.60 1262 20241114 9.11 1578 -12.74 20250113 1305 5.52 20250217 2845 -51.60 20240417 1262 9.11 20241114 0.00 N 168330 500 158 억 183124 N N 0 N 00 N
9 20250228 090942 57 100.00 KOSDAQ 일반서비스 N N N N N 1379 27 2 2.00 844718 618 3.67 1384 1384 1352 1757 947 1352 1366.86 0.58 0 -91 1381 1366 1345 1330 1309 1374 1338 159 405 500 940 1 1 31754900 438 -9.99 1.18 12 0.00 -138.00 1164.00 2845 20240417 -51.53 1262 20241114 9.27 1578 -12.61 20250113 1305 5.67 20250217 2845 -51.53 20240417 1262 9.27 20241114 0.00 N 168330 500 158 억 183124 N N 0 N 00 N
10 20250227 160932 57 100.00 KOSDAQ 일반서비스 N N N N N 1352 32 2 2.42 22676305 16843 123.36 1334 1360 1324 1716 924 1320 1346.33 0.58 0 -2348 1356 1338 1328 1310 1300 1333 1305 159 396 500 920 1 1 31754900 429 -9.80 1.16 12 0.05 -138.00 1164.00 2845 20240417 -52.48 1262 20241114 7.13 1578 -14.32 20250113 1305 3.60 20250217 2845 -52.48 20240417 1262 7.13 20241114 0.00 N 168330 500 158 억 185472 N N 0 N 00 N
11 20250227 150932 57 100.00 KOSDAQ 일반서비스 N N N N N 1360 40 2 3.03 22537989 16741 122.62 1334 1360 1324 1716 924 1320 1346.27 0.58 0 -2327 1356 1338 1328 1310 1300 1333 1305 159 396 500 920 1 1 31754900 432 -9.86 1.17 12 0.05 -138.00 1164.00 2845 20240417 -52.20 1262 20241114 7.77 1578 -13.81 20250113 1305 4.21 20250217 2845 -52.20 20240417 1262 7.77 20241114 0.00 N 168330 500 158 억 185472 N N 0 N 00 N
12 20250227 140935 57 100.00 KOSDAQ 일반서비스 N N N N N 1351 31 2 2.35 17086253 12715 93.13 1334 1353 1324 1716 924 1320 1343.79 0.58 0 -1553 1356 1338 1328 1310 1300 1333 1305 159 396 500 920 1 1 31754900 429 -9.79 1.16 12 0.04 -138.00 1164.00 2845 20240417 -52.51 1262 20241114 7.05 1578 -14.39 20250113 1305 3.52 20250217 2845 -52.51 20240417 1262 7.05 20241114 0.00 N 168330 500 158 억 185472 N N 0 N 00 N