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
178780/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
20250228,160950,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3295,-185,5,-5.32,289362710,87064,450.04,3480,3480,3215,4520,2440,3480,3323.56,0.69,0,2126,3560,3520,3490,3450,3420,3505,3435,87,1040,500,0,5,1,17349195,572,-6.19,3.44,12,0.50,-532.00,959.00,4750,20240219,-30.63,2950,20250124,11.69,4750,-30.63,20250102,2950,11.69,20250124,8650,-61.91,20240228,2950,11.69,20250124,0.00,N,178780,500,86 억,,120137,N,N,0,N,00,N
20250228,150956,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3280,-200,5,-5.75,275454980,82846,428.23,3480,3480,3215,4520,2440,3480,3324.90,0.69,0,2960,3560,3520,3490,3450,3420,3505,3435,87,1040,500,0,5,1,17349195,569,-6.17,3.42,12,0.48,-532.00,959.00,4750,20240219,-30.95,2950,20250124,11.19,4750,-30.95,20250102,2950,11.19,20250124,8650,-62.08,20240228,2950,11.19,20250124,0.00,N,178780,500,86 억,,120137,N,N,0,N,00,N
20250228,140956,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3350,-130,5,-3.74,127294275,37988,196.36,3480,3480,3300,4520,2440,3480,3350.91,0.69,0,-1747,3560,3520,3490,3450,3420,3505,3435,87,1040,500,0,5,1,17349195,581,-6.30,3.49,12,0.22,-532.00,959.00,4750,20240219,-29.47,2950,20250124,13.56,4750,-29.47,20250102,2950,13.56,20250124,8650,-61.27,20240228,2950,13.56,20250124,0.00,N,178780,500,86 억,,120137,N,N,0,N,00,N
20250228,130951,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3355,-125,5,-3.59,113131635,33700,174.20,3480,3480,3305,4520,2440,3480,3357.02,0.69,0,-1711,3560,3520,3490,3450,3420,3505,3435,87,1040,500,0,5,1,17349195,582,-6.31,3.50,12,0.19,-532.00,959.00,4750,20240219,-29.37,2950,20250124,13.73,4750,-29.37,20250102,2950,13.73,20250124,8650,-61.21,20240228,2950,13.73,20250124,0.00,N,178780,500,86 억,,120137,N,N,0,N,00,N
20250228,120947,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3365,-115,5,-3.30,72866140,21623,111.77,3480,3480,3340,4520,2440,3480,3369.84,0.69,0,-2126,3560,3520,3490,3450,3420,3505,3435,87,1040,500,0,5,1,17349195,584,-6.33,3.51,12,0.12,-532.00,959.00,4750,20240219,-29.16,2950,20250124,14.07,4750,-29.16,20250102,2950,14.07,20250124,8650,-61.10,20240228,2950,14.07,20250124,0.00,N,178780,500,86 억,,120137,N,N,0,N,00,N
20250228,110948,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3340,-140,5,-4.02,56747565,16838,87.04,3480,3480,3340,4520,2440,3480,3370.21,0.69,0,-1130,3560,3520,3490,3450,3420,3505,3435,87,1040,500,0,5,1,17349195,579,-6.28,3.48,12,0.10,-532.00,959.00,4750,20240219,-29.68,2950,20250124,13.22,4750,-29.68,20250102,2950,13.22,20250124,8650,-61.39,20240228,2950,13.22,20250124,0.00,N,178780,500,86 억,,120137,N,N,0,N,00,N
20250228,100947,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3375,-105,5,-3.02,22737455,6694,34.60,3480,3480,3340,4520,2440,3480,3396.69,0.69,0,-944,3560,3520,3490,3450,3420,3505,3435,87,1040,500,0,5,1,17349195,586,-6.34,3.52,12,0.04,-532.00,959.00,4750,20240219,-28.95,2950,20250124,14.41,4750,-28.95,20250102,2950,14.41,20250124,8650,-60.98,20240228,2950,14.41,20250124,0.00,N,178780,500,86 억,,120137,N,N,0,N,00,N
20250228,090951,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3450,-30,5,-0.86,5034195,1456,7.53,3480,3480,3445,4520,2440,3480,3457.55,0.69,0,-804,3560,3520,3490,3450,3420,3505,3435,87,1040,500,0,5,1,17349195,599,-6.48,3.60,12,0.01,-532.00,959.00,4750,20240219,-27.37,2950,20250124,16.95,4750,-27.37,20250102,2950,16.95,20250124,8650,-60.12,20240228,2950,16.95,20250124,0.00,N,178780,500,86 억,,120137,N,N,0,N,00,N
20250227,160940,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3480,-20,5,-0.57,67466260,19341,72.71,3530,3530,3460,4550,2450,3500,3488.25,0.71,0,-2663,3543,3521,3483,3461,3423,3532,3472,87,1050,500,0,5,1,17349195,604,-6.54,3.63,12,0.11,-532.00,959.00,4750,20240216,-26.74,2950,20250124,17.97,4750,-26.74,20250102,2950,17.97,20250124,8650,-59.77,20240227,2950,17.97,20250124,0.00,N,178780,500,86 억,,122800,N,N,0,N,00,N
20250227,150940,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3490,-10,5,-0.29,60337380,17295,65.02,3530,3530,3460,4550,2450,3500,3488.72,0.71,0,-2466,3543,3521,3483,3461,3423,3532,3472,87,1050,500,0,5,1,17349195,605,-6.56,3.64,12,0.10,-532.00,959.00,4750,20240216,-26.53,2950,20250124,18.31,4750,-26.53,20250102,2950,18.31,20250124,8650,-59.65,20240227,2950,18.31,20250124,0.00,N,178780,500,86 억,,122800,N,N,0,N,00,N
20250227,140943,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3485,-15,5,-0.43,48174800,13800,51.88,3530,3530,3460,4550,2450,3500,3490.93,0.71,0,-2198,3543,3521,3483,3461,3423,3532,3472,87,1050,500,0,5,1,17349195,605,-6.55,3.63,12,0.08,-532.00,959.00,4750,20240216,-26.63,2950,20250124,18.14,4750,-26.63,20250102,2950,18.14,20250124,8650,-59.71,20240227,2950,18.14,20250124,0.00,N,178780,500,86 억,,122800,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 160950 51 100.00 KOSDAQ 유통 N N N N N 3295 -185 5 -5.32 289362710 87064 450.04 3480 3480 3215 4520 2440 3480 3323.56 0.69 0 2126 3560 3520 3490 3450 3420 3505 3435 87 1040 500 0 5 1 17349195 572 -6.19 3.44 12 0.50 -532.00 959.00 4750 20240219 -30.63 2950 20250124 11.69 4750 -30.63 20250102 2950 11.69 20250124 8650 -61.91 20240228 2950 11.69 20250124 0.00 N 178780 500 86 억 120137 N N 0 N 00 N
3 20250228 150956 51 100.00 KOSDAQ 유통 N N N N N 3280 -200 5 -5.75 275454980 82846 428.23 3480 3480 3215 4520 2440 3480 3324.90 0.69 0 2960 3560 3520 3490 3450 3420 3505 3435 87 1040 500 0 5 1 17349195 569 -6.17 3.42 12 0.48 -532.00 959.00 4750 20240219 -30.95 2950 20250124 11.19 4750 -30.95 20250102 2950 11.19 20250124 8650 -62.08 20240228 2950 11.19 20250124 0.00 N 178780 500 86 억 120137 N N 0 N 00 N
4 20250228 140956 51 100.00 KOSDAQ 유통 N N N N N 3350 -130 5 -3.74 127294275 37988 196.36 3480 3480 3300 4520 2440 3480 3350.91 0.69 0 -1747 3560 3520 3490 3450 3420 3505 3435 87 1040 500 0 5 1 17349195 581 -6.30 3.49 12 0.22 -532.00 959.00 4750 20240219 -29.47 2950 20250124 13.56 4750 -29.47 20250102 2950 13.56 20250124 8650 -61.27 20240228 2950 13.56 20250124 0.00 N 178780 500 86 억 120137 N N 0 N 00 N
5 20250228 130951 51 100.00 KOSDAQ 유통 N N N N N 3355 -125 5 -3.59 113131635 33700 174.20 3480 3480 3305 4520 2440 3480 3357.02 0.69 0 -1711 3560 3520 3490 3450 3420 3505 3435 87 1040 500 0 5 1 17349195 582 -6.31 3.50 12 0.19 -532.00 959.00 4750 20240219 -29.37 2950 20250124 13.73 4750 -29.37 20250102 2950 13.73 20250124 8650 -61.21 20240228 2950 13.73 20250124 0.00 N 178780 500 86 억 120137 N N 0 N 00 N
6 20250228 120947 51 100.00 KOSDAQ 유통 N N N N N 3365 -115 5 -3.30 72866140 21623 111.77 3480 3480 3340 4520 2440 3480 3369.84 0.69 0 -2126 3560 3520 3490 3450 3420 3505 3435 87 1040 500 0 5 1 17349195 584 -6.33 3.51 12 0.12 -532.00 959.00 4750 20240219 -29.16 2950 20250124 14.07 4750 -29.16 20250102 2950 14.07 20250124 8650 -61.10 20240228 2950 14.07 20250124 0.00 N 178780 500 86 억 120137 N N 0 N 00 N
7 20250228 110948 51 100.00 KOSDAQ 유통 N N N N N 3340 -140 5 -4.02 56747565 16838 87.04 3480 3480 3340 4520 2440 3480 3370.21 0.69 0 -1130 3560 3520 3490 3450 3420 3505 3435 87 1040 500 0 5 1 17349195 579 -6.28 3.48 12 0.10 -532.00 959.00 4750 20240219 -29.68 2950 20250124 13.22 4750 -29.68 20250102 2950 13.22 20250124 8650 -61.39 20240228 2950 13.22 20250124 0.00 N 178780 500 86 억 120137 N N 0 N 00 N
8 20250228 100947 51 100.00 KOSDAQ 유통 N N N N N 3375 -105 5 -3.02 22737455 6694 34.60 3480 3480 3340 4520 2440 3480 3396.69 0.69 0 -944 3560 3520 3490 3450 3420 3505 3435 87 1040 500 0 5 1 17349195 586 -6.34 3.52 12 0.04 -532.00 959.00 4750 20240219 -28.95 2950 20250124 14.41 4750 -28.95 20250102 2950 14.41 20250124 8650 -60.98 20240228 2950 14.41 20250124 0.00 N 178780 500 86 억 120137 N N 0 N 00 N
9 20250228 090951 51 100.00 KOSDAQ 유통 N N N N N 3450 -30 5 -0.86 5034195 1456 7.53 3480 3480 3445 4520 2440 3480 3457.55 0.69 0 -804 3560 3520 3490 3450 3420 3505 3435 87 1040 500 0 5 1 17349195 599 -6.48 3.60 12 0.01 -532.00 959.00 4750 20240219 -27.37 2950 20250124 16.95 4750 -27.37 20250102 2950 16.95 20250124 8650 -60.12 20240228 2950 16.95 20250124 0.00 N 178780 500 86 억 120137 N N 0 N 00 N
10 20250227 160940 51 100.00 KOSDAQ 유통 N N N N N 3480 -20 5 -0.57 67466260 19341 72.71 3530 3530 3460 4550 2450 3500 3488.25 0.71 0 -2663 3543 3521 3483 3461 3423 3532 3472 87 1050 500 0 5 1 17349195 604 -6.54 3.63 12 0.11 -532.00 959.00 4750 20240216 -26.74 2950 20250124 17.97 4750 -26.74 20250102 2950 17.97 20250124 8650 -59.77 20240227 2950 17.97 20250124 0.00 N 178780 500 86 억 122800 N N 0 N 00 N
11 20250227 150940 51 100.00 KOSDAQ 유통 N N N N N 3490 -10 5 -0.29 60337380 17295 65.02 3530 3530 3460 4550 2450 3500 3488.72 0.71 0 -2466 3543 3521 3483 3461 3423 3532 3472 87 1050 500 0 5 1 17349195 605 -6.56 3.64 12 0.10 -532.00 959.00 4750 20240216 -26.53 2950 20250124 18.31 4750 -26.53 20250102 2950 18.31 20250124 8650 -59.65 20240227 2950 18.31 20250124 0.00 N 178780 500 86 억 122800 N N 0 N 00 N
12 20250227 140943 51 100.00 KOSDAQ 유통 N N N N N 3485 -15 5 -0.43 48174800 13800 51.88 3530 3530 3460 4550 2450 3500 3490.93 0.71 0 -2198 3543 3521 3483 3461 3423 3532 3472 87 1050 500 0 5 1 17349195 605 -6.55 3.63 12 0.08 -532.00 959.00 4750 20240216 -26.63 2950 20250124 18.14 4750 -26.63 20250102 2950 18.14 20250124 8650 -59.71 20240227 2950 18.14 20250124 0.00 N 178780 500 86 억 122800 N N 0 N 00 N