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
215600/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
20250228,161036,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2465,-35,5,-1.40,1248187030,505742,94.60,2495,2525,2435,3250,1750,2500,2468.04,2.53,0,-127688,2586,2542,2511,2467,2436,2527,2452,687,750,500,1850,5,1,137367125,3386,-13.11,4.66,12,0.37,-188.00,529.00,5544,20240322,-55.54,2340,20241025,5.34,3050,-19.18,20250109,2415,2.07,20250203,5990,-58.85,20240322,2340,5.34,20241025,0.50,N,215600,500,686 억,,3476483,N,N,998,N,00,N
20250228,151041,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2450,-50,5,-2.00,1189893645,482046,90.17,2495,2525,2435,3250,1750,2500,2468.42,2.53,0,-118464,2586,2542,2511,2467,2436,2527,2452,687,750,500,1850,5,1,137367125,3365,-13.03,4.63,12,0.35,-188.00,529.00,5544,20240322,-55.81,2340,20241025,4.70,3050,-19.67,20250109,2415,1.45,20250203,5990,-59.10,20240322,2340,4.70,20241025,0.50,N,215600,500,686 억,,3476483,N,N,2732,N,00,N
20250228,141041,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2460,-40,5,-1.60,982313100,397275,74.31,2495,2525,2450,3250,1750,2500,2472.63,2.53,0,-89876,2586,2542,2511,2467,2436,2527,2452,687,750,500,1850,5,1,137367125,3379,-13.09,4.65,12,0.29,-188.00,529.00,5544,20240322,-55.63,2340,20241025,5.13,3050,-19.34,20250109,2415,1.86,20250203,5990,-58.93,20240322,2340,5.13,20241025,0.50,N,215600,500,686 억,,3476483,N,N,2732,N,00,N
20250228,131036,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2465,-35,5,-1.40,868745445,351125,65.68,2495,2525,2450,3250,1750,2500,2474.18,2.53,0,-75757,2586,2542,2511,2467,2436,2527,2452,687,750,500,1850,5,1,137367125,3386,-13.11,4.66,12,0.26,-188.00,529.00,5544,20240322,-55.54,2340,20241025,5.34,3050,-19.18,20250109,2415,2.07,20250203,5990,-58.85,20240322,2340,5.34,20241025,0.50,N,215600,500,686 억,,3476483,N,N,2732,N,00,N
20250228,121031,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2455,-45,5,-1.80,750557855,303034,56.68,2495,2525,2450,3250,1750,2500,2476.81,2.53,0,-59963,2586,2542,2511,2467,2436,2527,2452,687,750,500,1850,5,1,137367125,3372,-13.06,4.64,12,0.22,-188.00,529.00,5544,20240322,-55.72,2340,20241025,4.91,3050,-19.51,20250109,2415,1.66,20250203,5990,-59.02,20240322,2340,4.91,20241025,0.50,N,215600,500,686 억,,3476483,N,N,2732,N,00,N
20250228,111033,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2475,-25,5,-1.00,477911735,192301,35.97,2495,2525,2455,3250,1750,2500,2485.23,2.53,0,-42400,2586,2542,2511,2467,2436,2527,2452,687,750,500,1850,5,1,137367125,3400,-13.16,4.68,12,0.14,-188.00,529.00,5544,20240322,-55.36,2340,20241025,5.77,3050,-18.85,20250109,2415,2.48,20250203,5990,-58.68,20240322,2340,5.77,20241025,0.50,N,215600,500,686 억,,3476483,N,N,2732,N,00,N
20250228,101032,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2510,10,2,0.40,333315975,134184,25.10,2495,2525,2455,3250,1750,2500,2484.02,2.53,0,-31038,2586,2542,2511,2467,2436,2527,2452,687,750,500,1850,5,1,137367125,3448,-13.35,4.74,12,0.10,-188.00,529.00,5544,20240322,-54.73,2340,20241025,7.26,3050,-17.70,20250109,2415,3.93,20250203,5990,-58.10,20240322,2340,7.26,20241025,0.50,N,215600,500,686 억,,3476483,N,N,2732,N,00,N
20250228,091036,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2480,-20,5,-0.80,95248275,38544,7.21,2495,2495,2455,3250,1750,2500,2471.16,2.53,0,-24195,2586,2542,2511,2467,2436,2527,2452,687,750,500,1850,5,1,137367125,3407,-13.19,4.69,12,0.03,-188.00,529.00,5544,20240322,-55.27,2340,20241025,5.98,3050,-18.69,20250109,2415,2.69,20250203,5990,-58.60,20240322,2340,5.98,20241025,0.50,N,215600,500,686 억,,3476483,N,N,2732,N,00,N
20250227,161024,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2500,-10,5,-0.40,1335058765,532328,109.87,2525,2555,2480,3260,1760,2510,2507.96,2.50,0,45111,2600,2555,2495,2450,2390,2577,2472,687,750,500,1850,5,1,137367125,3434,-13.30,4.73,12,0.39,-188.00,529.00,5544,20240322,-54.91,2340,20241025,6.84,3050,-18.03,20250109,2415,3.52,20250203,5990,-58.26,20240322,2340,6.84,20241025,0.50,N,215600,500,686 억,,3429842,N,N,2732,N,00,N
20250227,151025,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2500,-10,5,-0.40,1293228525,515606,106.42,2525,2555,2480,3260,1760,2510,2508.17,2.50,0,46825,2600,2555,2495,2450,2390,2577,2472,687,750,500,1850,5,1,137367125,3434,-13.30,4.73,12,0.38,-188.00,529.00,5544,20240322,-54.91,2340,20241025,6.84,3050,-18.03,20250109,2415,3.52,20250203,5990,-58.26,20240322,2340,6.84,20241025,0.50,N,215600,500,686 억,,3429842,N,N,748,N,00,N
20250227,141027,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2520,10,2,0.40,1209031830,482039,99.49,2525,2555,2480,3260,1760,2510,2508.16,2.50,0,32771,2600,2555,2495,2450,2390,2577,2472,687,750,500,1850,5,1,137367125,3462,-13.40,4.76,12,0.35,-188.00,529.00,5544,20240322,-54.55,2340,20241025,7.69,3050,-17.38,20250109,2415,4.35,20250203,5990,-57.93,20240322,2340,7.69,20241025,0.50,N,215600,500,686 억,,3429842,N,N,748,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 161036 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2465 -35 5 -1.40 1248187030 505742 94.60 2495 2525 2435 3250 1750 2500 2468.04 2.53 0 -127688 2586 2542 2511 2467 2436 2527 2452 687 750 500 1850 5 1 137367125 3386 -13.11 4.66 12 0.37 -188.00 529.00 5544 20240322 -55.54 2340 20241025 5.34 3050 -19.18 20250109 2415 2.07 20250203 5990 -58.85 20240322 2340 5.34 20241025 0.50 N 215600 500 686 억 3476483 N N 998 N 00 N
3 20250228 151041 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2450 -50 5 -2.00 1189893645 482046 90.17 2495 2525 2435 3250 1750 2500 2468.42 2.53 0 -118464 2586 2542 2511 2467 2436 2527 2452 687 750 500 1850 5 1 137367125 3365 -13.03 4.63 12 0.35 -188.00 529.00 5544 20240322 -55.81 2340 20241025 4.70 3050 -19.67 20250109 2415 1.45 20250203 5990 -59.10 20240322 2340 4.70 20241025 0.50 N 215600 500 686 억 3476483 N N 2732 N 00 N
4 20250228 141041 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2460 -40 5 -1.60 982313100 397275 74.31 2495 2525 2450 3250 1750 2500 2472.63 2.53 0 -89876 2586 2542 2511 2467 2436 2527 2452 687 750 500 1850 5 1 137367125 3379 -13.09 4.65 12 0.29 -188.00 529.00 5544 20240322 -55.63 2340 20241025 5.13 3050 -19.34 20250109 2415 1.86 20250203 5990 -58.93 20240322 2340 5.13 20241025 0.50 N 215600 500 686 억 3476483 N N 2732 N 00 N
5 20250228 131036 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2465 -35 5 -1.40 868745445 351125 65.68 2495 2525 2450 3250 1750 2500 2474.18 2.53 0 -75757 2586 2542 2511 2467 2436 2527 2452 687 750 500 1850 5 1 137367125 3386 -13.11 4.66 12 0.26 -188.00 529.00 5544 20240322 -55.54 2340 20241025 5.34 3050 -19.18 20250109 2415 2.07 20250203 5990 -58.85 20240322 2340 5.34 20241025 0.50 N 215600 500 686 억 3476483 N N 2732 N 00 N
6 20250228 121031 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2455 -45 5 -1.80 750557855 303034 56.68 2495 2525 2450 3250 1750 2500 2476.81 2.53 0 -59963 2586 2542 2511 2467 2436 2527 2452 687 750 500 1850 5 1 137367125 3372 -13.06 4.64 12 0.22 -188.00 529.00 5544 20240322 -55.72 2340 20241025 4.91 3050 -19.51 20250109 2415 1.66 20250203 5990 -59.02 20240322 2340 4.91 20241025 0.50 N 215600 500 686 억 3476483 N N 2732 N 00 N
7 20250228 111033 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2475 -25 5 -1.00 477911735 192301 35.97 2495 2525 2455 3250 1750 2500 2485.23 2.53 0 -42400 2586 2542 2511 2467 2436 2527 2452 687 750 500 1850 5 1 137367125 3400 -13.16 4.68 12 0.14 -188.00 529.00 5544 20240322 -55.36 2340 20241025 5.77 3050 -18.85 20250109 2415 2.48 20250203 5990 -58.68 20240322 2340 5.77 20241025 0.50 N 215600 500 686 억 3476483 N N 2732 N 00 N
8 20250228 101032 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2510 10 2 0.40 333315975 134184 25.10 2495 2525 2455 3250 1750 2500 2484.02 2.53 0 -31038 2586 2542 2511 2467 2436 2527 2452 687 750 500 1850 5 1 137367125 3448 -13.35 4.74 12 0.10 -188.00 529.00 5544 20240322 -54.73 2340 20241025 7.26 3050 -17.70 20250109 2415 3.93 20250203 5990 -58.10 20240322 2340 7.26 20241025 0.50 N 215600 500 686 억 3476483 N N 2732 N 00 N
9 20250228 091036 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2480 -20 5 -0.80 95248275 38544 7.21 2495 2495 2455 3250 1750 2500 2471.16 2.53 0 -24195 2586 2542 2511 2467 2436 2527 2452 687 750 500 1850 5 1 137367125 3407 -13.19 4.69 12 0.03 -188.00 529.00 5544 20240322 -55.27 2340 20241025 5.98 3050 -18.69 20250109 2415 2.69 20250203 5990 -58.60 20240322 2340 5.98 20241025 0.50 N 215600 500 686 억 3476483 N N 2732 N 00 N
10 20250227 161024 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2500 -10 5 -0.40 1335058765 532328 109.87 2525 2555 2480 3260 1760 2510 2507.96 2.50 0 45111 2600 2555 2495 2450 2390 2577 2472 687 750 500 1850 5 1 137367125 3434 -13.30 4.73 12 0.39 -188.00 529.00 5544 20240322 -54.91 2340 20241025 6.84 3050 -18.03 20250109 2415 3.52 20250203 5990 -58.26 20240322 2340 6.84 20241025 0.50 N 215600 500 686 억 3429842 N N 2732 N 00 N
11 20250227 151025 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2500 -10 5 -0.40 1293228525 515606 106.42 2525 2555 2480 3260 1760 2510 2508.17 2.50 0 46825 2600 2555 2495 2450 2390 2577 2472 687 750 500 1850 5 1 137367125 3434 -13.30 4.73 12 0.38 -188.00 529.00 5544 20240322 -54.91 2340 20241025 6.84 3050 -18.03 20250109 2415 3.52 20250203 5990 -58.26 20240322 2340 6.84 20241025 0.50 N 215600 500 686 억 3429842 N N 748 N 00 N
12 20250227 141027 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2520 10 2 0.40 1209031830 482039 99.49 2525 2555 2480 3260 1760 2510 2508.16 2.50 0 32771 2600 2555 2495 2450 2390 2577 2472 687 750 500 1850 5 1 137367125 3462 -13.40 4.76 12 0.35 -188.00 529.00 5544 20240322 -54.55 2340 20241025 7.69 3050 -17.38 20250109 2415 4.35 20250203 5990 -57.93 20240322 2340 7.69 20241025 0.50 N 215600 500 686 억 3429842 N N 748 N 00 N