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
180400/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
20250228,160952,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1679,-53,5,-3.06,900419008,533360,49.95,1700,1730,1650,2250,1213,1732,1688.20,7.88,0,-41300,1878,1805,1726,1653,1574,1841,1689,246,518,500,1070,1,1,49219432,826,-2.07,2.73,12,1.08,-813.00,614.00,4946,20240328,-66.05,1309,20250214,28.27,2300,-27.00,20250108,1309,28.27,20250214,5700,-70.54,20240328,1309,28.27,20250214,0.51,N,180400,500,246 억,,3876731,N,N,0,N,00,N
20250228,150958,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1669,-63,5,-3.64,819670897,484915,45.42,1700,1730,1661,2250,1213,1732,1690.34,7.88,0,-25056,1878,1805,1726,1653,1574,1841,1689,246,518,500,1070,1,1,49219432,821,-2.05,2.72,12,0.99,-813.00,614.00,4946,20240328,-66.26,1309,20250214,27.50,2300,-27.43,20250108,1309,27.50,20250214,5700,-70.72,20240328,1309,27.50,20250214,0.51,N,180400,500,246 억,,3876731,N,N,0,N,00,N
20250228,140958,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1669,-63,5,-3.64,711810354,420344,39.37,1700,1730,1669,2250,1213,1732,1693.40,7.88,0,-21111,1878,1805,1726,1653,1574,1841,1689,246,518,500,1070,1,1,49219432,821,-2.05,2.72,12,0.85,-813.00,614.00,4946,20240328,-66.26,1309,20250214,27.50,2300,-27.43,20250108,1309,27.50,20250214,5700,-70.72,20240328,1309,27.50,20250214,0.51,N,180400,500,246 억,,3876731,N,N,0,N,00,N
20250228,130953,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1674,-58,5,-3.35,636967359,375649,35.18,1700,1730,1669,2250,1213,1732,1695.65,7.88,0,-9263,1878,1805,1726,1653,1574,1841,1689,246,518,500,1070,1,1,49219432,824,-2.06,2.73,12,0.76,-813.00,614.00,4946,20240328,-66.15,1309,20250214,27.88,2300,-27.22,20250108,1309,27.88,20250214,5700,-70.63,20240328,1309,27.88,20250214,0.51,N,180400,500,246 억,,3876731,N,N,0,N,00,N
20250228,120949,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1687,-45,5,-2.60,573940770,338006,31.66,1700,1730,1671,2250,1213,1732,1698.02,7.88,0,-9632,1878,1805,1726,1653,1574,1841,1689,246,518,500,1070,1,1,49219432,830,-2.08,2.75,12,0.69,-813.00,614.00,4946,20240328,-65.89,1309,20250214,28.88,2300,-26.65,20250108,1309,28.88,20250214,5700,-70.40,20240328,1309,28.88,20250214,0.51,N,180400,500,246 억,,3876731,N,N,0,N,00,N
20250228,110950,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1694,-38,5,-2.19,508726129,299376,28.04,1700,1730,1671,2250,1213,1732,1699.29,7.88,0,-12696,1878,1805,1726,1653,1574,1841,1689,246,518,500,1070,1,1,49219432,834,-2.08,2.76,12,0.61,-813.00,614.00,4946,20240328,-65.75,1309,20250214,29.41,2300,-26.35,20250108,1309,29.41,20250214,5700,-70.28,20240328,1309,29.41,20250214,0.51,N,180400,500,246 억,,3876731,N,N,0,N,00,N
20250228,100949,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1730,-2,5,-0.12,380925031,224412,21.02,1700,1730,1671,2250,1213,1732,1697.44,7.88,0,3999,1878,1805,1726,1653,1574,1841,1689,246,518,500,1070,1,1,49219432,851,-2.13,2.82,12,0.46,-813.00,614.00,4946,20240328,-65.02,1309,20250214,32.16,2300,-24.78,20250108,1309,32.16,20250214,5700,-69.65,20240328,1309,32.16,20250214,0.51,N,180400,500,246 억,,3876731,N,N,0,N,00,N
20250228,090953,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1706,-26,5,-1.50,72955106,43025,4.03,1700,1722,1678,2250,1213,1732,1695.64,7.88,0,-6377,1878,1805,1726,1653,1574,1841,1689,246,518,500,1070,1,1,49219432,840,-2.10,2.78,12,0.09,-813.00,614.00,4946,20240328,-65.51,1309,20250214,30.33,2300,-25.83,20250108,1309,30.33,20250214,5700,-70.07,20240328,1309,30.33,20250214,0.51,N,180400,500,246 억,,3876731,N,N,0,N,00,N
20250227,160942,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1732,55,2,3.28,1849860072,1066802,123.07,1677,1799,1647,2180,1174,1677,1734.02,7.86,0,8448,1768,1722,1686,1640,1604,1704,1622,246,503,500,1030,1,1,49219432,852,-2.13,2.82,12,2.17,-813.00,614.00,4946,20240328,-64.98,1309,20250214,32.31,2300,-24.70,20250108,1309,32.31,20250214,5700,-69.61,20240328,1309,32.31,20250214,0.60,N,180400,500,246 억,,3869339,N,N,0,N,00,N
20250227,150942,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1727,50,2,2.98,1783173596,1028262,118.63,1677,1799,1647,2180,1174,1677,1734.16,7.86,0,7608,1768,1722,1686,1640,1604,1704,1622,246,503,500,1030,1,1,49219432,850,-2.12,2.81,12,2.09,-813.00,614.00,4946,20240328,-65.08,1309,20250214,31.93,2300,-24.91,20250108,1309,31.93,20250214,5700,-69.70,20240328,1309,31.93,20250214,0.60,N,180400,500,246 억,,3869339,N,N,0,N,00,N
20250227,140945,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1717,40,2,2.39,1676378715,965976,111.44,1677,1799,1647,2180,1174,1677,1735.42,7.86,0,-7043,1768,1722,1686,1640,1604,1704,1622,246,503,500,1030,1,1,49219432,845,-2.11,2.80,12,1.96,-813.00,614.00,4946,20240328,-65.29,1309,20250214,31.17,2300,-25.35,20250108,1309,31.17,20250214,5700,-69.88,20240328,1309,31.17,20250214,0.60,N,180400,500,246 억,,3869339,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 160952 57 100.00 KOSDAQ 일반서비스 N N N N N 1679 -53 5 -3.06 900419008 533360 49.95 1700 1730 1650 2250 1213 1732 1688.20 7.88 0 -41300 1878 1805 1726 1653 1574 1841 1689 246 518 500 1070 1 1 49219432 826 -2.07 2.73 12 1.08 -813.00 614.00 4946 20240328 -66.05 1309 20250214 28.27 2300 -27.00 20250108 1309 28.27 20250214 5700 -70.54 20240328 1309 28.27 20250214 0.51 N 180400 500 246 억 3876731 N N 0 N 00 N
3 20250228 150958 57 100.00 KOSDAQ 일반서비스 N N N N N 1669 -63 5 -3.64 819670897 484915 45.42 1700 1730 1661 2250 1213 1732 1690.34 7.88 0 -25056 1878 1805 1726 1653 1574 1841 1689 246 518 500 1070 1 1 49219432 821 -2.05 2.72 12 0.99 -813.00 614.00 4946 20240328 -66.26 1309 20250214 27.50 2300 -27.43 20250108 1309 27.50 20250214 5700 -70.72 20240328 1309 27.50 20250214 0.51 N 180400 500 246 억 3876731 N N 0 N 00 N
4 20250228 140958 57 100.00 KOSDAQ 일반서비스 N N N N N 1669 -63 5 -3.64 711810354 420344 39.37 1700 1730 1669 2250 1213 1732 1693.40 7.88 0 -21111 1878 1805 1726 1653 1574 1841 1689 246 518 500 1070 1 1 49219432 821 -2.05 2.72 12 0.85 -813.00 614.00 4946 20240328 -66.26 1309 20250214 27.50 2300 -27.43 20250108 1309 27.50 20250214 5700 -70.72 20240328 1309 27.50 20250214 0.51 N 180400 500 246 억 3876731 N N 0 N 00 N
5 20250228 130953 57 100.00 KOSDAQ 일반서비스 N N N N N 1674 -58 5 -3.35 636967359 375649 35.18 1700 1730 1669 2250 1213 1732 1695.65 7.88 0 -9263 1878 1805 1726 1653 1574 1841 1689 246 518 500 1070 1 1 49219432 824 -2.06 2.73 12 0.76 -813.00 614.00 4946 20240328 -66.15 1309 20250214 27.88 2300 -27.22 20250108 1309 27.88 20250214 5700 -70.63 20240328 1309 27.88 20250214 0.51 N 180400 500 246 억 3876731 N N 0 N 00 N
6 20250228 120949 57 100.00 KOSDAQ 일반서비스 N N N N N 1687 -45 5 -2.60 573940770 338006 31.66 1700 1730 1671 2250 1213 1732 1698.02 7.88 0 -9632 1878 1805 1726 1653 1574 1841 1689 246 518 500 1070 1 1 49219432 830 -2.08 2.75 12 0.69 -813.00 614.00 4946 20240328 -65.89 1309 20250214 28.88 2300 -26.65 20250108 1309 28.88 20250214 5700 -70.40 20240328 1309 28.88 20250214 0.51 N 180400 500 246 억 3876731 N N 0 N 00 N
7 20250228 110950 57 100.00 KOSDAQ 일반서비스 N N N N N 1694 -38 5 -2.19 508726129 299376 28.04 1700 1730 1671 2250 1213 1732 1699.29 7.88 0 -12696 1878 1805 1726 1653 1574 1841 1689 246 518 500 1070 1 1 49219432 834 -2.08 2.76 12 0.61 -813.00 614.00 4946 20240328 -65.75 1309 20250214 29.41 2300 -26.35 20250108 1309 29.41 20250214 5700 -70.28 20240328 1309 29.41 20250214 0.51 N 180400 500 246 억 3876731 N N 0 N 00 N
8 20250228 100949 57 100.00 KOSDAQ 일반서비스 N N N N N 1730 -2 5 -0.12 380925031 224412 21.02 1700 1730 1671 2250 1213 1732 1697.44 7.88 0 3999 1878 1805 1726 1653 1574 1841 1689 246 518 500 1070 1 1 49219432 851 -2.13 2.82 12 0.46 -813.00 614.00 4946 20240328 -65.02 1309 20250214 32.16 2300 -24.78 20250108 1309 32.16 20250214 5700 -69.65 20240328 1309 32.16 20250214 0.51 N 180400 500 246 억 3876731 N N 0 N 00 N
9 20250228 090953 57 100.00 KOSDAQ 일반서비스 N N N N N 1706 -26 5 -1.50 72955106 43025 4.03 1700 1722 1678 2250 1213 1732 1695.64 7.88 0 -6377 1878 1805 1726 1653 1574 1841 1689 246 518 500 1070 1 1 49219432 840 -2.10 2.78 12 0.09 -813.00 614.00 4946 20240328 -65.51 1309 20250214 30.33 2300 -25.83 20250108 1309 30.33 20250214 5700 -70.07 20240328 1309 30.33 20250214 0.51 N 180400 500 246 억 3876731 N N 0 N 00 N
10 20250227 160942 57 100.00 KOSDAQ 일반서비스 N N N N N 1732 55 2 3.28 1849860072 1066802 123.07 1677 1799 1647 2180 1174 1677 1734.02 7.86 0 8448 1768 1722 1686 1640 1604 1704 1622 246 503 500 1030 1 1 49219432 852 -2.13 2.82 12 2.17 -813.00 614.00 4946 20240328 -64.98 1309 20250214 32.31 2300 -24.70 20250108 1309 32.31 20250214 5700 -69.61 20240328 1309 32.31 20250214 0.60 N 180400 500 246 억 3869339 N N 0 N 00 N
11 20250227 150942 57 100.00 KOSDAQ 일반서비스 N N N N N 1727 50 2 2.98 1783173596 1028262 118.63 1677 1799 1647 2180 1174 1677 1734.16 7.86 0 7608 1768 1722 1686 1640 1604 1704 1622 246 503 500 1030 1 1 49219432 850 -2.12 2.81 12 2.09 -813.00 614.00 4946 20240328 -65.08 1309 20250214 31.93 2300 -24.91 20250108 1309 31.93 20250214 5700 -69.70 20240328 1309 31.93 20250214 0.60 N 180400 500 246 억 3869339 N N 0 N 00 N
12 20250227 140945 57 100.00 KOSDAQ 일반서비스 N N N N N 1717 40 2 2.39 1676378715 965976 111.44 1677 1799 1647 2180 1174 1677 1735.42 7.86 0 -7043 1768 1722 1686 1640 1604 1704 1622 246 503 500 1030 1 1 49219432 845 -2.11 2.80 12 1.96 -813.00 614.00 4946 20240328 -65.29 1309 20250214 31.17 2300 -25.35 20250108 1309 31.17 20250214 5700 -69.88 20240328 1309 31.17 20250214 0.60 N 180400 500 246 억 3869339 N N 0 N 00 N