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
203400/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
20250228,161015,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6320,240,2,3.95,404199250,64831,152.25,6040,6400,5960,7900,4260,6080,6234.66,0.09,0,16822,6306,6192,6036,5922,5766,6115,5845,143,1820,500,4250,10,1,28637415,1810,-4.20,13.95,12,0.23,-1505.00,453.00,13000,20240610,-51.38,5580,20240409,13.26,7550,-16.29,20250108,5880,7.48,20250227,13000,-51.38,20240610,5580,13.26,20240409,0.04,N,203400,500,143 억,,26475,N,N,0,N,00,N
20250228,151021,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6280,200,2,3.29,382576750,61391,144.17,6040,6400,5960,7900,4260,6080,6231.81,0.09,0,17652,6306,6192,6036,5922,5766,6115,5845,143,1820,500,4250,10,1,28637415,1798,-4.17,13.86,12,0.21,-1505.00,453.00,13000,20240610,-51.69,5580,20240409,12.54,7550,-16.82,20250108,5880,6.80,20250227,13000,-51.69,20240610,5580,12.54,20240409,0.04,N,203400,500,143 억,,26475,N,N,0,N,00,N
20250228,141022,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6220,140,2,2.30,337606440,54154,127.17,6040,6400,5960,7900,4260,6080,6234.19,0.09,0,16841,6306,6192,6036,5922,5766,6115,5845,143,1820,500,4250,10,1,28637415,1781,-4.13,13.73,12,0.19,-1505.00,453.00,13000,20240610,-52.15,5580,20240409,11.47,7550,-17.62,20250108,5880,5.78,20250227,13000,-52.15,20240610,5580,11.47,20240409,0.04,N,203400,500,143 억,,26475,N,N,0,N,00,N
20250228,131016,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6270,190,2,3.12,294564030,47266,111.00,6040,6400,5960,7900,4260,6080,6232.05,0.09,0,17371,6306,6192,6036,5922,5766,6115,5845,143,1820,500,4250,10,1,28637415,1796,-4.17,13.84,12,0.17,-1505.00,453.00,13000,20240610,-51.77,5580,20240409,12.37,7550,-16.95,20250108,5880,6.63,20250227,13000,-51.77,20240610,5580,12.37,20240409,0.04,N,203400,500,143 억,,26475,N,N,0,N,00,N
20250228,121012,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6260,180,2,2.96,203213900,32859,77.16,6040,6370,5960,7900,4260,6080,6184.42,0.09,0,12674,6306,6192,6036,5922,5766,6115,5845,143,1820,500,4250,10,1,28637415,1793,-4.16,13.82,12,0.11,-1505.00,453.00,13000,20240610,-51.85,5580,20240409,12.19,7550,-17.09,20250108,5880,6.46,20250227,13000,-51.85,20240610,5580,12.19,20240409,0.04,N,203400,500,143 억,,26475,N,N,0,N,00,N
20250228,111013,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6120,40,2,0.66,80949780,13275,31.17,6040,6170,5960,7900,4260,6080,6097.91,0.09,0,4342,6306,6192,6036,5922,5766,6115,5845,143,1820,500,4250,10,1,28637415,1753,-4.07,13.51,12,0.05,-1505.00,453.00,13000,20240610,-52.92,5580,20240409,9.68,7550,-18.94,20250108,5880,4.08,20250227,13000,-52.92,20240610,5580,9.68,20240409,0.04,N,203400,500,143 억,,26475,N,N,0,N,00,N
20250228,101012,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6110,30,2,0.49,33752550,5570,13.08,6040,6150,5960,7900,4260,6080,6059.70,0.09,0,608,6306,6192,6036,5922,5766,6115,5845,143,1820,500,4250,10,1,28637415,1750,-4.06,13.49,12,0.02,-1505.00,453.00,13000,20240610,-53.00,5580,20240409,9.50,7550,-19.07,20250108,5880,3.91,20250227,13000,-53.00,20240610,5580,9.50,20240409,0.04,N,203400,500,143 억,,26475,N,N,0,N,00,N
20250228,091016,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6060,-20,5,-0.33,2873490,474,1.11,6040,6070,6040,7900,4260,6080,6062.22,0.09,0,-283,6306,6192,6036,5922,5766,6115,5845,143,1820,500,4250,10,1,28637415,1735,-4.03,13.38,12,0.00,-1505.00,453.00,13000,20240610,-53.38,5580,20240409,8.60,7550,-19.74,20250108,5880,3.06,20250227,13000,-53.38,20240610,5580,8.60,20240409,0.04,N,203400,500,143 억,,26475,N,N,0,N,00,N
20250227,161005,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6080,0,3,0.00,255575230,42505,269.24,6150,6150,5880,7900,4260,6080,6012.83,0.10,0,-1017,6320,6200,6120,6000,5920,6260,6060,143,1820,500,4250,10,1,28637415,1741,-4.04,13.42,12,0.15,-1505.00,453.00,13000,20240610,-53.23,5580,20240409,8.96,7550,-19.47,20250108,5880,3.40,20250227,13000,-53.23,20240610,5580,8.96,20240409,0.04,N,203400,500,143 억,,27745,N,N,0,N,00,N
20250227,151005,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6080,0,3,0.00,238784230,39737,251.71,6150,6150,5880,7900,4260,6080,6009.12,0.10,0,286,6320,6200,6120,6000,5920,6260,6060,143,1820,500,4250,10,1,28637415,1741,-4.04,13.42,12,0.14,-1505.00,453.00,13000,20240610,-53.23,5580,20240409,8.96,7550,-19.47,20250108,5880,3.40,20250227,13000,-53.23,20240610,5580,8.96,20240409,0.04,N,203400,500,143 억,,27745,N,N,0,N,00,N
20250227,141008,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5990,-90,5,-1.48,192004950,31933,202.27,6150,6150,5880,7900,4260,6080,6012.74,0.10,0,-2136,6320,6200,6120,6000,5920,6260,6060,143,1820,500,4250,10,1,28637415,1715,-3.98,13.22,12,0.11,-1505.00,453.00,13000,20240610,-53.92,5580,20240409,7.35,7550,-20.66,20250108,5880,1.87,20250227,13000,-53.92,20240610,5580,7.35,20240409,0.04,N,203400,500,143 억,,27745,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 161015 57 100.00 KOSDAQ 일반서비스 N N N N N 6320 240 2 3.95 404199250 64831 152.25 6040 6400 5960 7900 4260 6080 6234.66 0.09 0 16822 6306 6192 6036 5922 5766 6115 5845 143 1820 500 4250 10 1 28637415 1810 -4.20 13.95 12 0.23 -1505.00 453.00 13000 20240610 -51.38 5580 20240409 13.26 7550 -16.29 20250108 5880 7.48 20250227 13000 -51.38 20240610 5580 13.26 20240409 0.04 N 203400 500 143 억 26475 N N 0 N 00 N
3 20250228 151021 57 100.00 KOSDAQ 일반서비스 N N N N N 6280 200 2 3.29 382576750 61391 144.17 6040 6400 5960 7900 4260 6080 6231.81 0.09 0 17652 6306 6192 6036 5922 5766 6115 5845 143 1820 500 4250 10 1 28637415 1798 -4.17 13.86 12 0.21 -1505.00 453.00 13000 20240610 -51.69 5580 20240409 12.54 7550 -16.82 20250108 5880 6.80 20250227 13000 -51.69 20240610 5580 12.54 20240409 0.04 N 203400 500 143 억 26475 N N 0 N 00 N
4 20250228 141022 57 100.00 KOSDAQ 일반서비스 N N N N N 6220 140 2 2.30 337606440 54154 127.17 6040 6400 5960 7900 4260 6080 6234.19 0.09 0 16841 6306 6192 6036 5922 5766 6115 5845 143 1820 500 4250 10 1 28637415 1781 -4.13 13.73 12 0.19 -1505.00 453.00 13000 20240610 -52.15 5580 20240409 11.47 7550 -17.62 20250108 5880 5.78 20250227 13000 -52.15 20240610 5580 11.47 20240409 0.04 N 203400 500 143 억 26475 N N 0 N 00 N
5 20250228 131016 57 100.00 KOSDAQ 일반서비스 N N N N N 6270 190 2 3.12 294564030 47266 111.00 6040 6400 5960 7900 4260 6080 6232.05 0.09 0 17371 6306 6192 6036 5922 5766 6115 5845 143 1820 500 4250 10 1 28637415 1796 -4.17 13.84 12 0.17 -1505.00 453.00 13000 20240610 -51.77 5580 20240409 12.37 7550 -16.95 20250108 5880 6.63 20250227 13000 -51.77 20240610 5580 12.37 20240409 0.04 N 203400 500 143 억 26475 N N 0 N 00 N
6 20250228 121012 57 100.00 KOSDAQ 일반서비스 N N N N N 6260 180 2 2.96 203213900 32859 77.16 6040 6370 5960 7900 4260 6080 6184.42 0.09 0 12674 6306 6192 6036 5922 5766 6115 5845 143 1820 500 4250 10 1 28637415 1793 -4.16 13.82 12 0.11 -1505.00 453.00 13000 20240610 -51.85 5580 20240409 12.19 7550 -17.09 20250108 5880 6.46 20250227 13000 -51.85 20240610 5580 12.19 20240409 0.04 N 203400 500 143 억 26475 N N 0 N 00 N
7 20250228 111013 57 100.00 KOSDAQ 일반서비스 N N N N N 6120 40 2 0.66 80949780 13275 31.17 6040 6170 5960 7900 4260 6080 6097.91 0.09 0 4342 6306 6192 6036 5922 5766 6115 5845 143 1820 500 4250 10 1 28637415 1753 -4.07 13.51 12 0.05 -1505.00 453.00 13000 20240610 -52.92 5580 20240409 9.68 7550 -18.94 20250108 5880 4.08 20250227 13000 -52.92 20240610 5580 9.68 20240409 0.04 N 203400 500 143 억 26475 N N 0 N 00 N
8 20250228 101012 57 100.00 KOSDAQ 일반서비스 N N N N N 6110 30 2 0.49 33752550 5570 13.08 6040 6150 5960 7900 4260 6080 6059.70 0.09 0 608 6306 6192 6036 5922 5766 6115 5845 143 1820 500 4250 10 1 28637415 1750 -4.06 13.49 12 0.02 -1505.00 453.00 13000 20240610 -53.00 5580 20240409 9.50 7550 -19.07 20250108 5880 3.91 20250227 13000 -53.00 20240610 5580 9.50 20240409 0.04 N 203400 500 143 억 26475 N N 0 N 00 N
9 20250228 091016 57 100.00 KOSDAQ 일반서비스 N N N N N 6060 -20 5 -0.33 2873490 474 1.11 6040 6070 6040 7900 4260 6080 6062.22 0.09 0 -283 6306 6192 6036 5922 5766 6115 5845 143 1820 500 4250 10 1 28637415 1735 -4.03 13.38 12 0.00 -1505.00 453.00 13000 20240610 -53.38 5580 20240409 8.60 7550 -19.74 20250108 5880 3.06 20250227 13000 -53.38 20240610 5580 8.60 20240409 0.04 N 203400 500 143 억 26475 N N 0 N 00 N
10 20250227 161005 57 100.00 KOSDAQ 일반서비스 N N N N N 6080 0 3 0.00 255575230 42505 269.24 6150 6150 5880 7900 4260 6080 6012.83 0.10 0 -1017 6320 6200 6120 6000 5920 6260 6060 143 1820 500 4250 10 1 28637415 1741 -4.04 13.42 12 0.15 -1505.00 453.00 13000 20240610 -53.23 5580 20240409 8.96 7550 -19.47 20250108 5880 3.40 20250227 13000 -53.23 20240610 5580 8.96 20240409 0.04 N 203400 500 143 억 27745 N N 0 N 00 N
11 20250227 151005 57 100.00 KOSDAQ 일반서비스 N N N N N 6080 0 3 0.00 238784230 39737 251.71 6150 6150 5880 7900 4260 6080 6009.12 0.10 0 286 6320 6200 6120 6000 5920 6260 6060 143 1820 500 4250 10 1 28637415 1741 -4.04 13.42 12 0.14 -1505.00 453.00 13000 20240610 -53.23 5580 20240409 8.96 7550 -19.47 20250108 5880 3.40 20250227 13000 -53.23 20240610 5580 8.96 20240409 0.04 N 203400 500 143 억 27745 N N 0 N 00 N
12 20250227 141008 57 100.00 KOSDAQ 일반서비스 N N N N N 5990 -90 5 -1.48 192004950 31933 202.27 6150 6150 5880 7900 4260 6080 6012.74 0.10 0 -2136 6320 6200 6120 6000 5920 6260 6060 143 1820 500 4250 10 1 28637415 1715 -3.98 13.22 12 0.11 -1505.00 453.00 13000 20240610 -53.92 5580 20240409 7.35 7550 -20.66 20250108 5880 1.87 20250227 13000 -53.92 20240610 5580 7.35 20240409 0.04 N 203400 500 143 억 27745 N N 0 N 00 N