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
192440/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
20250228,161003,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,23300,-100,5,-0.43,160186550,6854,247.88,23750,23750,23100,30400,16400,23400,23371.25,8.20,0,-1255,24133,23766,23583,23216,23033,23675,23125,31,7000,500,16840,50,1,6216363,1448,3.40,0.30,12,0.11,6861.00,76585.00,33550,20240221,-30.55,18680,20241209,24.73,25250,-7.72,20250219,18980,22.76,20250102,31400,-25.80,20240228,18680,24.73,20241209,0.26,N,192440,500,31 억,,509907,N,N,0,N,00,N
20250228,151009,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,23300,-100,5,-0.43,155479750,6652,240.58,23750,23750,23100,30400,16400,23400,23373.38,8.20,0,-1202,24133,23766,23583,23216,23033,23675,23125,31,7000,500,16840,50,1,6216363,1448,3.40,0.30,12,0.11,6861.00,76585.00,33550,20240221,-30.55,18680,20241209,24.73,25250,-7.72,20250219,18980,22.76,20250102,31400,-25.80,20240228,18680,24.73,20241209,0.26,N,192440,500,31 억,,509907,N,N,0,N,00,N
20250228,141009,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,23450,50,2,0.21,142562250,6098,220.54,23750,23750,23100,30400,16400,23400,23378.53,8.20,0,-844,24133,23766,23583,23216,23033,23675,23125,31,7000,500,16840,50,1,6216363,1458,3.42,0.31,12,0.10,6861.00,76585.00,33550,20240221,-30.10,18680,20241209,25.54,25250,-7.13,20250219,18980,23.55,20250102,31400,-25.32,20240228,18680,25.54,20241209,0.26,N,192440,500,31 억,,509907,N,N,0,N,00,N
20250228,131004,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,23350,-50,5,-0.21,121056550,5180,187.34,23750,23750,23100,30400,16400,23400,23369.99,8.20,0,-794,24133,23766,23583,23216,23033,23675,23125,31,7000,500,16840,50,1,6216363,1452,3.40,0.30,12,0.08,6861.00,76585.00,33550,20240221,-30.40,18680,20241209,25.00,25250,-7.52,20250219,18980,23.02,20250102,31400,-25.64,20240228,18680,25.00,20241209,0.26,N,192440,500,31 억,,509907,N,N,0,N,00,N
20250228,121000,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,23600,200,2,0.85,114315500,4892,176.93,23750,23750,23100,30400,16400,23400,23367.85,8.20,0,-783,24133,23766,23583,23216,23033,23675,23125,31,7000,500,16840,50,1,6216363,1467,3.44,0.31,12,0.08,6861.00,76585.00,33550,20240221,-29.66,18680,20241209,26.34,25250,-6.53,20250219,18980,24.34,20250102,31400,-24.84,20240228,18680,26.34,20241209,0.26,N,192440,500,31 억,,509907,N,N,0,N,00,N
20250228,111001,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,23400,0,3,0.00,99656400,4265,154.25,23750,23750,23100,30400,16400,23400,23366.10,8.20,0,-741,24133,23766,23583,23216,23033,23675,23125,31,7000,500,16840,50,1,6216363,1455,3.41,0.31,12,0.07,6861.00,76585.00,33550,20240221,-30.25,18680,20241209,25.27,25250,-7.33,20250219,18980,23.29,20250102,31400,-25.48,20240228,18680,25.27,20241209,0.26,N,192440,500,31 억,,509907,N,N,0,N,00,N
20250228,101000,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,23400,0,3,0.00,31584550,1353,48.93,23750,23750,23100,30400,16400,23400,23344.09,8.20,0,-632,24133,23766,23583,23216,23033,23675,23125,31,7000,500,16840,50,1,6216363,1455,3.41,0.31,12,0.02,6861.00,76585.00,33550,20240221,-30.25,18680,20241209,25.27,25250,-7.33,20250219,18980,23.29,20250102,31400,-25.48,20240228,18680,25.27,20241209,0.26,N,192440,500,31 억,,509907,N,N,0,N,00,N
20250228,091004,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,23100,-300,5,-1.28,11741550,504,18.23,23750,23750,23100,30400,16400,23400,23296.73,8.20,0,-286,24133,23766,23583,23216,23033,23675,23125,31,7000,500,16840,50,1,6216363,1436,3.37,0.30,12,0.01,6861.00,76585.00,33550,20240221,-31.15,18680,20241209,23.66,25250,-8.51,20250219,18980,21.71,20250102,31400,-26.43,20240228,18680,23.66,20241209,0.26,N,192440,500,31 억,,509907,N,N,0,N,00,N
20250227,160953,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,23400,-300,5,-1.27,65091200,2763,127.74,23700,23950,23400,30800,16600,23700,23558.28,8.21,0,-850,24300,24000,23700,23400,23100,24150,23550,31,7100,500,17060,50,1,6216363,1455,3.41,0.31,12,0.04,6861.00,76585.00,33550,20240221,-30.25,18680,20241209,25.27,25250,-7.33,20250219,18980,23.29,20250102,31650,-26.07,20240227,18680,25.27,20241209,0.24,N,192440,500,31 억,,510657,N,N,1,N,00,N
20250227,150953,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,23500,-200,5,-0.84,58954700,2501,115.63,23700,23950,23400,30800,16600,23700,23572.45,8.21,0,-825,24300,24000,23700,23400,23100,24150,23550,31,7100,500,17060,50,1,6216363,1461,3.43,0.31,12,0.04,6861.00,76585.00,33550,20240221,-29.96,18680,20241209,25.80,25250,-6.93,20250219,18980,23.81,20250102,31650,-25.75,20240227,18680,25.80,20241209,0.24,N,192440,500,31 억,,510657,N,N,1,N,00,N
20250227,140956,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,23500,-200,5,-0.84,39025450,1654,76.47,23700,23950,23400,30800,16600,23700,23594.59,8.21,0,-494,24300,24000,23700,23400,23100,24150,23550,31,7100,500,17060,50,1,6216363,1461,3.43,0.31,12,0.03,6861.00,76585.00,33550,20240221,-29.96,18680,20241209,25.80,25250,-6.93,20250219,18980,23.81,20250102,31650,-25.75,20240227,18680,25.80,20241209,0.24,N,192440,500,31 억,,510657,N,N,1,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 161003 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 23300 -100 5 -0.43 160186550 6854 247.88 23750 23750 23100 30400 16400 23400 23371.25 8.20 0 -1255 24133 23766 23583 23216 23033 23675 23125 31 7000 500 16840 50 1 6216363 1448 3.40 0.30 12 0.11 6861.00 76585.00 33550 20240221 -30.55 18680 20241209 24.73 25250 -7.72 20250219 18980 22.76 20250102 31400 -25.80 20240228 18680 24.73 20241209 0.26 N 192440 500 31 억 509907 N N 0 N 00 N
3 20250228 151009 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 23300 -100 5 -0.43 155479750 6652 240.58 23750 23750 23100 30400 16400 23400 23373.38 8.20 0 -1202 24133 23766 23583 23216 23033 23675 23125 31 7000 500 16840 50 1 6216363 1448 3.40 0.30 12 0.11 6861.00 76585.00 33550 20240221 -30.55 18680 20241209 24.73 25250 -7.72 20250219 18980 22.76 20250102 31400 -25.80 20240228 18680 24.73 20241209 0.26 N 192440 500 31 억 509907 N N 0 N 00 N
4 20250228 141009 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 23450 50 2 0.21 142562250 6098 220.54 23750 23750 23100 30400 16400 23400 23378.53 8.20 0 -844 24133 23766 23583 23216 23033 23675 23125 31 7000 500 16840 50 1 6216363 1458 3.42 0.31 12 0.10 6861.00 76585.00 33550 20240221 -30.10 18680 20241209 25.54 25250 -7.13 20250219 18980 23.55 20250102 31400 -25.32 20240228 18680 25.54 20241209 0.26 N 192440 500 31 억 509907 N N 0 N 00 N
5 20250228 131004 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 23350 -50 5 -0.21 121056550 5180 187.34 23750 23750 23100 30400 16400 23400 23369.99 8.20 0 -794 24133 23766 23583 23216 23033 23675 23125 31 7000 500 16840 50 1 6216363 1452 3.40 0.30 12 0.08 6861.00 76585.00 33550 20240221 -30.40 18680 20241209 25.00 25250 -7.52 20250219 18980 23.02 20250102 31400 -25.64 20240228 18680 25.00 20241209 0.26 N 192440 500 31 억 509907 N N 0 N 00 N
6 20250228 121000 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 23600 200 2 0.85 114315500 4892 176.93 23750 23750 23100 30400 16400 23400 23367.85 8.20 0 -783 24133 23766 23583 23216 23033 23675 23125 31 7000 500 16840 50 1 6216363 1467 3.44 0.31 12 0.08 6861.00 76585.00 33550 20240221 -29.66 18680 20241209 26.34 25250 -6.53 20250219 18980 24.34 20250102 31400 -24.84 20240228 18680 26.34 20241209 0.26 N 192440 500 31 억 509907 N N 0 N 00 N
7 20250228 111001 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 23400 0 3 0.00 99656400 4265 154.25 23750 23750 23100 30400 16400 23400 23366.10 8.20 0 -741 24133 23766 23583 23216 23033 23675 23125 31 7000 500 16840 50 1 6216363 1455 3.41 0.31 12 0.07 6861.00 76585.00 33550 20240221 -30.25 18680 20241209 25.27 25250 -7.33 20250219 18980 23.29 20250102 31400 -25.48 20240228 18680 25.27 20241209 0.26 N 192440 500 31 억 509907 N N 0 N 00 N
8 20250228 101000 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 23400 0 3 0.00 31584550 1353 48.93 23750 23750 23100 30400 16400 23400 23344.09 8.20 0 -632 24133 23766 23583 23216 23033 23675 23125 31 7000 500 16840 50 1 6216363 1455 3.41 0.31 12 0.02 6861.00 76585.00 33550 20240221 -30.25 18680 20241209 25.27 25250 -7.33 20250219 18980 23.29 20250102 31400 -25.48 20240228 18680 25.27 20241209 0.26 N 192440 500 31 억 509907 N N 0 N 00 N
9 20250228 091004 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 23100 -300 5 -1.28 11741550 504 18.23 23750 23750 23100 30400 16400 23400 23296.73 8.20 0 -286 24133 23766 23583 23216 23033 23675 23125 31 7000 500 16840 50 1 6216363 1436 3.37 0.30 12 0.01 6861.00 76585.00 33550 20240221 -31.15 18680 20241209 23.66 25250 -8.51 20250219 18980 21.71 20250102 31400 -26.43 20240228 18680 23.66 20241209 0.26 N 192440 500 31 억 509907 N N 0 N 00 N
10 20250227 160953 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 23400 -300 5 -1.27 65091200 2763 127.74 23700 23950 23400 30800 16600 23700 23558.28 8.21 0 -850 24300 24000 23700 23400 23100 24150 23550 31 7100 500 17060 50 1 6216363 1455 3.41 0.31 12 0.04 6861.00 76585.00 33550 20240221 -30.25 18680 20241209 25.27 25250 -7.33 20250219 18980 23.29 20250102 31650 -26.07 20240227 18680 25.27 20241209 0.24 N 192440 500 31 억 510657 N N 1 N 00 N
11 20250227 150953 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 23500 -200 5 -0.84 58954700 2501 115.63 23700 23950 23400 30800 16600 23700 23572.45 8.21 0 -825 24300 24000 23700 23400 23100 24150 23550 31 7100 500 17060 50 1 6216363 1461 3.43 0.31 12 0.04 6861.00 76585.00 33550 20240221 -29.96 18680 20241209 25.80 25250 -6.93 20250219 18980 23.81 20250102 31650 -25.75 20240227 18680 25.80 20241209 0.24 N 192440 500 31 억 510657 N N 1 N 00 N
12 20250227 140956 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 23500 -200 5 -0.84 39025450 1654 76.47 23700 23950 23400 30800 16600 23700 23594.59 8.21 0 -494 24300 24000 23700 23400 23100 24150 23550 31 7100 500 17060 50 1 6216363 1461 3.43 0.31 12 0.03 6861.00 76585.00 33550 20240221 -29.96 18680 20241209 25.80 25250 -6.93 20250219 18980 23.81 20250102 31650 -25.75 20240227 18680 25.80 20241209 0.24 N 192440 500 31 억 510657 N N 1 N 00 N