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
169330/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
20250228,160943,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2310,25,2,1.09,42636440,18588,414.36,2285,2315,2210,2970,1600,2285,2293.76,21.09,0,-157,2335,2310,2270,2245,2205,2322,2257,91,685,500,1550,5,1,18256918,422,30.00,1.41,06,0.10,77.00,1634.00,3155,20240222,-26.78,1792,20241209,28.91,2315,-0.22,20250228,1970,17.26,20250114,3045,-24.14,20240304,1792,28.91,20241209,0.01,N,169330,500,91 억,,3849802,N,N,0,N,00,N
20250228,150948,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2310,25,2,1.09,41782280,18218,406.11,2285,2315,2210,2970,1600,2285,2293.46,21.09,0,-51,2335,2310,2270,2245,2205,2322,2257,91,685,500,1550,5,1,18256918,422,30.00,1.41,06,0.10,77.00,1634.00,3155,20240222,-26.78,1792,20241209,28.91,2315,-0.22,20250228,1970,17.26,20250114,3045,-24.14,20240304,1792,28.91,20241209,0.01,N,169330,500,91 억,,3849802,N,N,0,N,00,N
20250228,140949,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2315,30,2,1.31,30453255,13301,296.50,2285,2315,2210,2970,1600,2285,2289.55,21.09,0,-158,2335,2310,2270,2245,2205,2322,2257,91,685,500,1550,5,1,18256918,423,30.06,1.42,06,0.07,77.00,1634.00,3155,20240222,-26.62,1792,20241209,29.19,2315,0.00,20250228,1970,17.51,20250114,3045,-23.97,20240304,1792,29.19,20241209,0.01,N,169330,500,91 억,,3849802,N,N,0,N,00,N
20250228,130944,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2280,-5,5,-0.22,6274860,2797,62.35,2285,2285,2210,2970,1600,2285,2243.43,21.09,0,1,2335,2310,2270,2245,2205,2322,2257,91,685,500,1550,5,1,18256918,416,29.61,1.40,06,0.02,77.00,1634.00,3155,20240222,-27.73,1792,20241209,27.23,2295,-0.65,20250227,1970,15.74,20250114,3045,-25.12,20240304,1792,27.23,20241209,0.01,N,169330,500,91 억,,3849802,N,N,0,N,00,N
20250228,120940,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2280,-5,5,-0.22,5582820,2493,55.57,2285,2285,2210,2970,1600,2285,2239.40,21.09,0,1,2335,2310,2270,2245,2205,2322,2257,91,685,500,1550,5,1,18256918,416,29.61,1.40,06,0.01,77.00,1634.00,3155,20240222,-27.73,1792,20241209,27.23,2295,-0.65,20250227,1970,15.74,20250114,3045,-25.12,20240304,1792,27.23,20241209,0.01,N,169330,500,91 억,,3849802,N,N,0,N,00,N
20250228,110941,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2280,-5,5,-0.22,4177320,1867,41.62,2285,2285,2210,2970,1600,2285,2237.45,21.09,0,1,2335,2310,2270,2245,2205,2322,2257,91,685,500,1550,5,1,18256918,416,29.61,1.40,06,0.01,77.00,1634.00,3155,20240222,-27.73,1792,20241209,27.23,2295,-0.65,20250227,1970,15.74,20250114,3045,-25.12,20240304,1792,27.23,20241209,0.01,N,169330,500,91 억,,3849802,N,N,0,N,00,N
20250228,100940,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2240,-45,5,-1.97,2451250,1097,24.45,2285,2285,2210,2970,1600,2285,2234.50,21.09,0,66,2335,2310,2270,2245,2205,2322,2257,91,685,500,1550,5,1,18256918,409,29.09,1.37,06,0.01,77.00,1634.00,3155,20240222,-29.00,1792,20241209,25.00,2295,-2.40,20250227,1970,13.71,20250114,3045,-26.44,20240304,1792,25.00,20241209,0.01,N,169330,500,91 억,,3849802,N,N,0,N,00,N
20250228,090943,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2285,0,3,0.00,2285,1,0.02,2285,2285,2285,2970,1600,2285,2285.00,21.09,0,0,2335,2310,2270,2245,2205,2322,2257,91,685,500,1550,5,1,18256918,417,29.68,1.40,06,0.00,77.00,1634.00,3155,20240222,-27.58,1792,20241209,27.51,2295,-0.44,20250227,1970,15.99,20250114,3045,-24.96,20240304,1792,27.51,20241209,0.01,N,169330,500,91 억,,3849802,N,N,0,N,00,N
20250227,160933,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2285,35,2,1.56,10155100,4485,90.22,2275,2295,2230,2925,1575,2250,2264.24,21.09,0,11,2290,2270,2255,2235,2220,2262,2227,91,675,500,1530,5,1,18256918,417,29.68,1.40,06,0.02,77.00,1634.00,3155,20240222,-27.58,1792,20241209,27.51,2295,-0.44,20250227,1970,15.99,20250114,3050,-25.08,20240227,1792,27.51,20241209,0.01,N,169330,500,91 억,,3849791,N,N,0,N,00,N
20250227,150933,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2245,-5,5,-0.22,9391350,4150,83.48,2275,2295,2230,2925,1575,2250,2262.98,21.09,0,122,2290,2270,2255,2235,2220,2262,2227,91,675,500,1530,5,1,18256918,410,29.16,1.37,06,0.02,77.00,1634.00,3155,20240222,-28.84,1792,20241209,25.28,2295,-2.18,20250227,1970,13.96,20250114,3050,-26.39,20240227,1792,25.28,20241209,0.01,N,169330,500,91 억,,3849791,N,N,0,N,00,N
20250227,140936,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2280,30,2,1.33,8921415,3942,79.30,2275,2295,2230,2925,1575,2250,2263.17,21.09,0,122,2290,2270,2255,2235,2220,2262,2227,91,675,500,1530,5,1,18256918,416,29.61,1.40,06,0.02,77.00,1634.00,3155,20240222,-27.73,1792,20241209,27.23,2295,-0.65,20250227,1970,15.74,20250114,3050,-25.25,20240227,1792,27.23,20241209,0.01,N,169330,500,91 억,,3849791,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 160943 57 100.00 KOSDAQ 일반서비스 N N N N N 2310 25 2 1.09 42636440 18588 414.36 2285 2315 2210 2970 1600 2285 2293.76 21.09 0 -157 2335 2310 2270 2245 2205 2322 2257 91 685 500 1550 5 1 18256918 422 30.00 1.41 06 0.10 77.00 1634.00 3155 20240222 -26.78 1792 20241209 28.91 2315 -0.22 20250228 1970 17.26 20250114 3045 -24.14 20240304 1792 28.91 20241209 0.01 N 169330 500 91 억 3849802 N N 0 N 00 N
3 20250228 150948 57 100.00 KOSDAQ 일반서비스 N N N N N 2310 25 2 1.09 41782280 18218 406.11 2285 2315 2210 2970 1600 2285 2293.46 21.09 0 -51 2335 2310 2270 2245 2205 2322 2257 91 685 500 1550 5 1 18256918 422 30.00 1.41 06 0.10 77.00 1634.00 3155 20240222 -26.78 1792 20241209 28.91 2315 -0.22 20250228 1970 17.26 20250114 3045 -24.14 20240304 1792 28.91 20241209 0.01 N 169330 500 91 억 3849802 N N 0 N 00 N
4 20250228 140949 57 100.00 KOSDAQ 일반서비스 N N N N N 2315 30 2 1.31 30453255 13301 296.50 2285 2315 2210 2970 1600 2285 2289.55 21.09 0 -158 2335 2310 2270 2245 2205 2322 2257 91 685 500 1550 5 1 18256918 423 30.06 1.42 06 0.07 77.00 1634.00 3155 20240222 -26.62 1792 20241209 29.19 2315 0.00 20250228 1970 17.51 20250114 3045 -23.97 20240304 1792 29.19 20241209 0.01 N 169330 500 91 억 3849802 N N 0 N 00 N
5 20250228 130944 57 100.00 KOSDAQ 일반서비스 N N N N N 2280 -5 5 -0.22 6274860 2797 62.35 2285 2285 2210 2970 1600 2285 2243.43 21.09 0 1 2335 2310 2270 2245 2205 2322 2257 91 685 500 1550 5 1 18256918 416 29.61 1.40 06 0.02 77.00 1634.00 3155 20240222 -27.73 1792 20241209 27.23 2295 -0.65 20250227 1970 15.74 20250114 3045 -25.12 20240304 1792 27.23 20241209 0.01 N 169330 500 91 억 3849802 N N 0 N 00 N
6 20250228 120940 57 100.00 KOSDAQ 일반서비스 N N N N N 2280 -5 5 -0.22 5582820 2493 55.57 2285 2285 2210 2970 1600 2285 2239.40 21.09 0 1 2335 2310 2270 2245 2205 2322 2257 91 685 500 1550 5 1 18256918 416 29.61 1.40 06 0.01 77.00 1634.00 3155 20240222 -27.73 1792 20241209 27.23 2295 -0.65 20250227 1970 15.74 20250114 3045 -25.12 20240304 1792 27.23 20241209 0.01 N 169330 500 91 억 3849802 N N 0 N 00 N
7 20250228 110941 57 100.00 KOSDAQ 일반서비스 N N N N N 2280 -5 5 -0.22 4177320 1867 41.62 2285 2285 2210 2970 1600 2285 2237.45 21.09 0 1 2335 2310 2270 2245 2205 2322 2257 91 685 500 1550 5 1 18256918 416 29.61 1.40 06 0.01 77.00 1634.00 3155 20240222 -27.73 1792 20241209 27.23 2295 -0.65 20250227 1970 15.74 20250114 3045 -25.12 20240304 1792 27.23 20241209 0.01 N 169330 500 91 억 3849802 N N 0 N 00 N
8 20250228 100940 57 100.00 KOSDAQ 일반서비스 N N N N N 2240 -45 5 -1.97 2451250 1097 24.45 2285 2285 2210 2970 1600 2285 2234.50 21.09 0 66 2335 2310 2270 2245 2205 2322 2257 91 685 500 1550 5 1 18256918 409 29.09 1.37 06 0.01 77.00 1634.00 3155 20240222 -29.00 1792 20241209 25.00 2295 -2.40 20250227 1970 13.71 20250114 3045 -26.44 20240304 1792 25.00 20241209 0.01 N 169330 500 91 억 3849802 N N 0 N 00 N
9 20250228 090943 57 100.00 KOSDAQ 일반서비스 N N N N N 2285 0 3 0.00 2285 1 0.02 2285 2285 2285 2970 1600 2285 2285.00 21.09 0 0 2335 2310 2270 2245 2205 2322 2257 91 685 500 1550 5 1 18256918 417 29.68 1.40 06 0.00 77.00 1634.00 3155 20240222 -27.58 1792 20241209 27.51 2295 -0.44 20250227 1970 15.99 20250114 3045 -24.96 20240304 1792 27.51 20241209 0.01 N 169330 500 91 억 3849802 N N 0 N 00 N
10 20250227 160933 57 100.00 KOSDAQ 일반서비스 N N N N N 2285 35 2 1.56 10155100 4485 90.22 2275 2295 2230 2925 1575 2250 2264.24 21.09 0 11 2290 2270 2255 2235 2220 2262 2227 91 675 500 1530 5 1 18256918 417 29.68 1.40 06 0.02 77.00 1634.00 3155 20240222 -27.58 1792 20241209 27.51 2295 -0.44 20250227 1970 15.99 20250114 3050 -25.08 20240227 1792 27.51 20241209 0.01 N 169330 500 91 억 3849791 N N 0 N 00 N
11 20250227 150933 57 100.00 KOSDAQ 일반서비스 N N N N N 2245 -5 5 -0.22 9391350 4150 83.48 2275 2295 2230 2925 1575 2250 2262.98 21.09 0 122 2290 2270 2255 2235 2220 2262 2227 91 675 500 1530 5 1 18256918 410 29.16 1.37 06 0.02 77.00 1634.00 3155 20240222 -28.84 1792 20241209 25.28 2295 -2.18 20250227 1970 13.96 20250114 3050 -26.39 20240227 1792 25.28 20241209 0.01 N 169330 500 91 억 3849791 N N 0 N 00 N
12 20250227 140936 57 100.00 KOSDAQ 일반서비스 N N N N N 2280 30 2 1.33 8921415 3942 79.30 2275 2295 2230 2925 1575 2250 2263.17 21.09 0 122 2290 2270 2255 2235 2220 2262 2227 91 675 500 1530 5 1 18256918 416 29.61 1.40 06 0.02 77.00 1634.00 3155 20240222 -27.73 1792 20241209 27.23 2295 -0.65 20250227 1970 15.74 20250114 3050 -25.25 20240227 1792 27.23 20241209 0.01 N 169330 500 91 억 3849791 N N 0 N 00 N