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
187220/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
20250228,160956,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3220,-65,5,-1.98,113424985,34949,113.97,3280,3330,3200,4270,2300,3285,3245.44,1.33,0,-3540,3361,3322,3296,3257,3231,3342,3277,58,985,500,2030,5,1,11698021,377,-2.54,0.44,12,0.30,-1269.00,7330.00,5750,20240304,-44.00,2760,20240909,16.67,3630,-11.29,20250106,3055,5.40,20250204,5750,-44.00,20240304,2760,16.67,20240909,2.39,N,187220,500,58 억,,155532,N,N,0,N,00,N
20250228,151002,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3245,-40,5,-1.22,108272505,33351,108.76,3280,3330,3200,4270,2300,3285,3246.45,1.33,0,-3658,3361,3322,3296,3257,3231,3342,3277,58,985,500,2030,5,1,11698021,380,-2.56,0.44,12,0.29,-1269.00,7330.00,5750,20240304,-43.57,2760,20240909,17.57,3630,-10.61,20250106,3055,6.22,20250204,5750,-43.57,20240304,2760,17.57,20240909,2.39,N,187220,500,58 억,,155532,N,N,0,N,00,N
20250228,141002,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3255,-30,5,-0.91,103738700,31957,104.21,3280,3330,3200,4270,2300,3285,3246.20,1.33,0,-4437,3361,3322,3296,3257,3231,3342,3277,58,985,500,2030,5,1,11698021,381,-2.57,0.44,12,0.27,-1269.00,7330.00,5750,20240304,-43.39,2760,20240909,17.93,3630,-10.33,20250106,3055,6.55,20250204,5750,-43.39,20240304,2760,17.93,20240909,2.39,N,187220,500,58 억,,155532,N,N,0,N,00,N
20250228,130957,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3220,-65,5,-1.98,94686935,29183,95.17,3280,3330,3200,4270,2300,3285,3244.59,1.33,0,-3928,3361,3322,3296,3257,3231,3342,3277,58,985,500,2030,5,1,11698021,377,-2.54,0.44,12,0.25,-1269.00,7330.00,5750,20240304,-44.00,2760,20240909,16.67,3630,-11.29,20250106,3055,5.40,20250204,5750,-44.00,20240304,2760,16.67,20240909,2.39,N,187220,500,58 억,,155532,N,N,0,N,00,N
20250228,120953,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3220,-65,5,-1.98,56394800,17336,56.53,3280,3290,3220,4270,2300,3285,3253.05,1.33,0,-5267,3361,3322,3296,3257,3231,3342,3277,58,985,500,2030,5,1,11698021,377,-2.54,0.44,12,0.15,-1269.00,7330.00,5750,20240304,-44.00,2760,20240909,16.67,3630,-11.29,20250106,3055,5.40,20250204,5750,-44.00,20240304,2760,16.67,20240909,2.39,N,187220,500,58 억,,155532,N,N,0,N,00,N
20250228,110954,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3285,0,3,0.00,44092545,13537,44.14,3280,3290,3220,4270,2300,3285,3257.19,1.33,0,-5371,3361,3322,3296,3257,3231,3342,3277,58,985,500,2030,5,1,11698021,384,-2.59,0.45,12,0.12,-1269.00,7330.00,5750,20240304,-42.87,2760,20240909,19.02,3630,-9.50,20250106,3055,7.53,20250204,5750,-42.87,20240304,2760,19.02,20240909,2.39,N,187220,500,58 억,,155532,N,N,0,N,00,N
20250228,100953,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3260,-25,5,-0.76,22441310,6887,22.46,3280,3285,3235,4270,2300,3285,3258.50,1.33,0,-4480,3361,3322,3296,3257,3231,3342,3277,58,985,500,2030,5,1,11698021,381,-2.57,0.44,12,0.06,-1269.00,7330.00,5750,20240304,-43.30,2760,20240909,18.12,3630,-10.19,20250106,3055,6.71,20250204,5750,-43.30,20240304,2760,18.12,20240909,2.39,N,187220,500,58 억,,155532,N,N,0,N,00,N
20250228,090957,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3285,0,3,0.00,3831765,1168,3.81,3280,3285,3275,4270,2300,3285,3280.62,1.33,0,-331,3361,3322,3296,3257,3231,3342,3277,58,985,500,2030,5,1,11698021,384,-2.59,0.45,12,0.01,-1269.00,7330.00,5750,20240304,-42.87,2760,20240909,19.02,3630,-9.50,20250106,3055,7.53,20250204,5750,-42.87,20240304,2760,19.02,20240909,2.39,N,187220,500,58 억,,155532,N,N,0,N,00,N
20250227,160946,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3285,-10,5,-0.30,98939960,30065,46.03,3270,3335,3270,4280,2310,3295,3290.87,1.35,0,-2385,3455,3375,3325,3245,3195,3350,3220,58,985,500,2040,5,1,11698021,384,-2.59,0.45,12,0.26,-1269.00,7330.00,5750,20240304,-42.87,2760,20240909,19.02,3630,-9.50,20250106,3055,7.53,20250204,5750,-42.87,20240304,2760,19.02,20240909,2.35,N,187220,500,58 억,,157917,N,N,0,N,00,N
20250227,150946,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3285,-10,5,-0.30,94140390,28604,43.79,3270,3335,3270,4280,2310,3295,3291.16,1.35,0,-2300,3455,3375,3325,3245,3195,3350,3220,58,985,500,2040,5,1,11698021,384,-2.59,0.45,12,0.24,-1269.00,7330.00,5750,20240304,-42.87,2760,20240909,19.02,3630,-9.50,20250106,3055,7.53,20250204,5750,-42.87,20240304,2760,19.02,20240909,2.35,N,187220,500,58 억,,157917,N,N,0,N,00,N
20250227,140949,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3290,-5,5,-0.15,74262420,22555,34.53,3270,3335,3270,4280,2310,3295,3292.50,1.35,0,-2701,3455,3375,3325,3245,3195,3350,3220,58,985,500,2040,5,1,11698021,385,-2.59,0.45,12,0.19,-1269.00,7330.00,5750,20240304,-42.78,2760,20240909,19.20,3630,-9.37,20250106,3055,7.69,20250204,5750,-42.78,20240304,2760,19.20,20240909,2.35,N,187220,500,58 억,,157917,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 160956 57 100.00 KOSDAQ 일반서비스 N N N N N 3220 -65 5 -1.98 113424985 34949 113.97 3280 3330 3200 4270 2300 3285 3245.44 1.33 0 -3540 3361 3322 3296 3257 3231 3342 3277 58 985 500 2030 5 1 11698021 377 -2.54 0.44 12 0.30 -1269.00 7330.00 5750 20240304 -44.00 2760 20240909 16.67 3630 -11.29 20250106 3055 5.40 20250204 5750 -44.00 20240304 2760 16.67 20240909 2.39 N 187220 500 58 억 155532 N N 0 N 00 N
3 20250228 151002 57 100.00 KOSDAQ 일반서비스 N N N N N 3245 -40 5 -1.22 108272505 33351 108.76 3280 3330 3200 4270 2300 3285 3246.45 1.33 0 -3658 3361 3322 3296 3257 3231 3342 3277 58 985 500 2030 5 1 11698021 380 -2.56 0.44 12 0.29 -1269.00 7330.00 5750 20240304 -43.57 2760 20240909 17.57 3630 -10.61 20250106 3055 6.22 20250204 5750 -43.57 20240304 2760 17.57 20240909 2.39 N 187220 500 58 억 155532 N N 0 N 00 N
4 20250228 141002 57 100.00 KOSDAQ 일반서비스 N N N N N 3255 -30 5 -0.91 103738700 31957 104.21 3280 3330 3200 4270 2300 3285 3246.20 1.33 0 -4437 3361 3322 3296 3257 3231 3342 3277 58 985 500 2030 5 1 11698021 381 -2.57 0.44 12 0.27 -1269.00 7330.00 5750 20240304 -43.39 2760 20240909 17.93 3630 -10.33 20250106 3055 6.55 20250204 5750 -43.39 20240304 2760 17.93 20240909 2.39 N 187220 500 58 억 155532 N N 0 N 00 N
5 20250228 130957 57 100.00 KOSDAQ 일반서비스 N N N N N 3220 -65 5 -1.98 94686935 29183 95.17 3280 3330 3200 4270 2300 3285 3244.59 1.33 0 -3928 3361 3322 3296 3257 3231 3342 3277 58 985 500 2030 5 1 11698021 377 -2.54 0.44 12 0.25 -1269.00 7330.00 5750 20240304 -44.00 2760 20240909 16.67 3630 -11.29 20250106 3055 5.40 20250204 5750 -44.00 20240304 2760 16.67 20240909 2.39 N 187220 500 58 억 155532 N N 0 N 00 N
6 20250228 120953 57 100.00 KOSDAQ 일반서비스 N N N N N 3220 -65 5 -1.98 56394800 17336 56.53 3280 3290 3220 4270 2300 3285 3253.05 1.33 0 -5267 3361 3322 3296 3257 3231 3342 3277 58 985 500 2030 5 1 11698021 377 -2.54 0.44 12 0.15 -1269.00 7330.00 5750 20240304 -44.00 2760 20240909 16.67 3630 -11.29 20250106 3055 5.40 20250204 5750 -44.00 20240304 2760 16.67 20240909 2.39 N 187220 500 58 억 155532 N N 0 N 00 N
7 20250228 110954 57 100.00 KOSDAQ 일반서비스 N N N N N 3285 0 3 0.00 44092545 13537 44.14 3280 3290 3220 4270 2300 3285 3257.19 1.33 0 -5371 3361 3322 3296 3257 3231 3342 3277 58 985 500 2030 5 1 11698021 384 -2.59 0.45 12 0.12 -1269.00 7330.00 5750 20240304 -42.87 2760 20240909 19.02 3630 -9.50 20250106 3055 7.53 20250204 5750 -42.87 20240304 2760 19.02 20240909 2.39 N 187220 500 58 억 155532 N N 0 N 00 N
8 20250228 100953 57 100.00 KOSDAQ 일반서비스 N N N N N 3260 -25 5 -0.76 22441310 6887 22.46 3280 3285 3235 4270 2300 3285 3258.50 1.33 0 -4480 3361 3322 3296 3257 3231 3342 3277 58 985 500 2030 5 1 11698021 381 -2.57 0.44 12 0.06 -1269.00 7330.00 5750 20240304 -43.30 2760 20240909 18.12 3630 -10.19 20250106 3055 6.71 20250204 5750 -43.30 20240304 2760 18.12 20240909 2.39 N 187220 500 58 억 155532 N N 0 N 00 N
9 20250228 090957 57 100.00 KOSDAQ 일반서비스 N N N N N 3285 0 3 0.00 3831765 1168 3.81 3280 3285 3275 4270 2300 3285 3280.62 1.33 0 -331 3361 3322 3296 3257 3231 3342 3277 58 985 500 2030 5 1 11698021 384 -2.59 0.45 12 0.01 -1269.00 7330.00 5750 20240304 -42.87 2760 20240909 19.02 3630 -9.50 20250106 3055 7.53 20250204 5750 -42.87 20240304 2760 19.02 20240909 2.39 N 187220 500 58 억 155532 N N 0 N 00 N
10 20250227 160946 57 100.00 KOSDAQ 일반서비스 N N N N N 3285 -10 5 -0.30 98939960 30065 46.03 3270 3335 3270 4280 2310 3295 3290.87 1.35 0 -2385 3455 3375 3325 3245 3195 3350 3220 58 985 500 2040 5 1 11698021 384 -2.59 0.45 12 0.26 -1269.00 7330.00 5750 20240304 -42.87 2760 20240909 19.02 3630 -9.50 20250106 3055 7.53 20250204 5750 -42.87 20240304 2760 19.02 20240909 2.35 N 187220 500 58 억 157917 N N 0 N 00 N
11 20250227 150946 57 100.00 KOSDAQ 일반서비스 N N N N N 3285 -10 5 -0.30 94140390 28604 43.79 3270 3335 3270 4280 2310 3295 3291.16 1.35 0 -2300 3455 3375 3325 3245 3195 3350 3220 58 985 500 2040 5 1 11698021 384 -2.59 0.45 12 0.24 -1269.00 7330.00 5750 20240304 -42.87 2760 20240909 19.02 3630 -9.50 20250106 3055 7.53 20250204 5750 -42.87 20240304 2760 19.02 20240909 2.35 N 187220 500 58 억 157917 N N 0 N 00 N
12 20250227 140949 57 100.00 KOSDAQ 일반서비스 N N N N N 3290 -5 5 -0.15 74262420 22555 34.53 3270 3335 3270 4280 2310 3295 3292.50 1.35 0 -2701 3455 3375 3325 3245 3195 3350 3220 58 985 500 2040 5 1 11698021 385 -2.59 0.45 12 0.19 -1269.00 7330.00 5750 20240304 -42.78 2760 20240909 19.20 3630 -9.37 20250106 3055 7.69 20250204 5750 -42.78 20240304 2760 19.20 20240909 2.35 N 187220 500 58 억 157917 N N 0 N 00 N