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
223250/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
20250228,161048,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3015,-95,5,-3.05,301075155,99450,183.23,3070,3095,2990,4040,2180,3110,3027.42,52.21,0,-4460,3176,3142,3101,3067,3026,3147,3072,119,930,500,2170,5,1,23799324,718,19.08,1.30,12,0.42,158.00,2316.00,5390,20241022,-44.06,2610,20240419,15.52,3195,-5.63,20250213,2745,9.84,20250203,5390,-44.06,20241022,2610,15.52,20240419,2.32,N,223250,500,118 억,,12425812,N,N,46,N,00,N
20250228,151053,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3000,-110,5,-3.54,270794330,89351,164.62,3070,3095,2990,4040,2180,3110,3030.68,52.21,0,-3459,3176,3142,3101,3067,3026,3147,3072,119,930,500,2170,5,1,23799324,714,18.99,1.30,12,0.38,158.00,2316.00,5390,20241022,-44.34,2610,20240419,14.94,3195,-6.10,20250213,2745,9.29,20250203,5390,-44.34,20241022,2610,14.94,20240419,2.32,N,223250,500,118 억,,12425812,N,N,0,N,00,N
20250228,141053,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3030,-80,5,-2.57,205161980,67543,124.44,3070,3095,2990,4040,2180,3110,3037.50,52.21,0,5977,3176,3142,3101,3067,3026,3147,3072,119,930,500,2170,5,1,23799324,721,19.18,1.31,12,0.28,158.00,2316.00,5390,20241022,-43.78,2610,20240419,16.09,3195,-5.16,20250213,2745,10.38,20250203,5390,-43.78,20241022,2610,16.09,20240419,2.32,N,223250,500,118 억,,12425812,N,N,0,N,00,N
20250228,131047,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3015,-95,5,-3.05,188026405,61886,114.02,3070,3095,2990,4040,2180,3110,3038.27,52.21,0,6979,3176,3142,3101,3067,3026,3147,3072,119,930,500,2170,5,1,23799324,718,19.08,1.30,12,0.26,158.00,2316.00,5390,20241022,-44.06,2610,20240419,15.52,3195,-5.63,20250213,2745,9.84,20250203,5390,-44.06,20241022,2610,15.52,20240419,2.32,N,223250,500,118 억,,12425812,N,N,0,N,00,N
20250228,121043,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3010,-100,5,-3.22,171193360,56306,103.74,3070,3095,2990,4040,2180,3110,3040.41,52.21,0,6979,3176,3142,3101,3067,3026,3147,3072,119,930,500,2170,5,1,23799324,716,19.05,1.30,12,0.24,158.00,2316.00,5390,20241022,-44.16,2610,20240419,15.33,3195,-5.79,20250213,2745,9.65,20250203,5390,-44.16,20241022,2610,15.33,20240419,2.32,N,223250,500,118 억,,12425812,N,N,0,N,00,N
20250228,111045,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3065,-45,5,-1.45,91024880,29838,54.97,3070,3095,2990,4040,2180,3110,3050.64,52.21,0,8408,3176,3142,3101,3067,3026,3147,3072,119,930,500,2170,5,1,23799324,729,19.40,1.32,12,0.13,158.00,2316.00,5390,20241022,-43.14,2610,20240419,17.43,3195,-4.07,20250213,2745,11.66,20250203,5390,-43.14,20241022,2610,17.43,20240419,2.32,N,223250,500,118 억,,12425812,N,N,0,N,00,N
20250228,101044,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3075,-35,5,-1.13,68845175,22597,41.63,3070,3095,2990,4040,2180,3110,3046.65,52.21,0,7701,3176,3142,3101,3067,3026,3147,3072,119,930,500,2170,5,1,23799324,732,19.46,1.33,12,0.09,158.00,2316.00,5390,20241022,-42.95,2610,20240419,17.82,3195,-3.76,20250213,2745,12.02,20250203,5390,-42.95,20241022,2610,17.82,20240419,2.32,N,223250,500,118 억,,12425812,N,N,0,N,00,N
20250228,091048,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3040,-70,5,-2.25,24762490,8140,15.00,3070,3070,2990,4040,2180,3110,3042.07,52.21,0,1372,3176,3142,3101,3067,3026,3147,3072,119,930,500,2170,5,1,23799324,723,19.24,1.31,12,0.03,158.00,2316.00,5390,20241022,-43.60,2610,20240419,16.48,3195,-4.85,20250213,2745,10.75,20250203,5390,-43.60,20241022,2610,16.48,20240419,2.32,N,223250,500,118 억,,12425812,N,N,0,N,00,N
20250227,161036,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3110,5,2,0.16,166950895,54107,100.90,3110,3135,3060,4035,2175,3105,3085.54,52.17,0,9535,3188,3146,3113,3071,3038,3167,3092,119,930,500,2170,5,1,23799324,740,19.68,1.34,12,0.23,158.00,2316.00,5390,20241022,-42.30,2610,20240419,19.16,3195,-2.66,20250213,2745,13.30,20250203,5390,-42.30,20241022,2610,19.16,20240419,2.32,N,223250,500,118 억,,12416277,N,N,0,N,00,N
20250227,151037,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3110,5,2,0.16,159645570,51755,96.51,3110,3135,3060,4035,2175,3105,3084.64,52.17,0,9734,3188,3146,3113,3071,3038,3167,3092,119,930,500,2170,5,1,23799324,740,19.68,1.34,12,0.22,158.00,2316.00,5390,20241022,-42.30,2610,20240419,19.16,3195,-2.66,20250213,2745,13.30,20250203,5390,-42.30,20241022,2610,19.16,20240419,2.32,N,223250,500,118 억,,12416277,N,N,0,N,00,N
20250227,141039,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3075,-30,5,-0.97,121785550,39509,73.68,3110,3135,3060,4035,2175,3105,3082.48,52.17,0,6795,3188,3146,3113,3071,3038,3167,3092,119,930,500,2170,5,1,23799324,732,19.46,1.33,12,0.17,158.00,2316.00,5390,20241022,-42.95,2610,20240419,17.82,3195,-3.76,20250213,2745,12.02,20250203,5390,-42.95,20241022,2610,17.82,20240419,2.32,N,223250,500,118 억,,12416277,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 161048 57 100.00 KOSDAQ 일반서비스 N N N N N 3015 -95 5 -3.05 301075155 99450 183.23 3070 3095 2990 4040 2180 3110 3027.42 52.21 0 -4460 3176 3142 3101 3067 3026 3147 3072 119 930 500 2170 5 1 23799324 718 19.08 1.30 12 0.42 158.00 2316.00 5390 20241022 -44.06 2610 20240419 15.52 3195 -5.63 20250213 2745 9.84 20250203 5390 -44.06 20241022 2610 15.52 20240419 2.32 N 223250 500 118 억 12425812 N N 46 N 00 N
3 20250228 151053 57 100.00 KOSDAQ 일반서비스 N N N N N 3000 -110 5 -3.54 270794330 89351 164.62 3070 3095 2990 4040 2180 3110 3030.68 52.21 0 -3459 3176 3142 3101 3067 3026 3147 3072 119 930 500 2170 5 1 23799324 714 18.99 1.30 12 0.38 158.00 2316.00 5390 20241022 -44.34 2610 20240419 14.94 3195 -6.10 20250213 2745 9.29 20250203 5390 -44.34 20241022 2610 14.94 20240419 2.32 N 223250 500 118 억 12425812 N N 0 N 00 N
4 20250228 141053 57 100.00 KOSDAQ 일반서비스 N N N N N 3030 -80 5 -2.57 205161980 67543 124.44 3070 3095 2990 4040 2180 3110 3037.50 52.21 0 5977 3176 3142 3101 3067 3026 3147 3072 119 930 500 2170 5 1 23799324 721 19.18 1.31 12 0.28 158.00 2316.00 5390 20241022 -43.78 2610 20240419 16.09 3195 -5.16 20250213 2745 10.38 20250203 5390 -43.78 20241022 2610 16.09 20240419 2.32 N 223250 500 118 억 12425812 N N 0 N 00 N
5 20250228 131047 57 100.00 KOSDAQ 일반서비스 N N N N N 3015 -95 5 -3.05 188026405 61886 114.02 3070 3095 2990 4040 2180 3110 3038.27 52.21 0 6979 3176 3142 3101 3067 3026 3147 3072 119 930 500 2170 5 1 23799324 718 19.08 1.30 12 0.26 158.00 2316.00 5390 20241022 -44.06 2610 20240419 15.52 3195 -5.63 20250213 2745 9.84 20250203 5390 -44.06 20241022 2610 15.52 20240419 2.32 N 223250 500 118 억 12425812 N N 0 N 00 N
6 20250228 121043 57 100.00 KOSDAQ 일반서비스 N N N N N 3010 -100 5 -3.22 171193360 56306 103.74 3070 3095 2990 4040 2180 3110 3040.41 52.21 0 6979 3176 3142 3101 3067 3026 3147 3072 119 930 500 2170 5 1 23799324 716 19.05 1.30 12 0.24 158.00 2316.00 5390 20241022 -44.16 2610 20240419 15.33 3195 -5.79 20250213 2745 9.65 20250203 5390 -44.16 20241022 2610 15.33 20240419 2.32 N 223250 500 118 억 12425812 N N 0 N 00 N
7 20250228 111045 57 100.00 KOSDAQ 일반서비스 N N N N N 3065 -45 5 -1.45 91024880 29838 54.97 3070 3095 2990 4040 2180 3110 3050.64 52.21 0 8408 3176 3142 3101 3067 3026 3147 3072 119 930 500 2170 5 1 23799324 729 19.40 1.32 12 0.13 158.00 2316.00 5390 20241022 -43.14 2610 20240419 17.43 3195 -4.07 20250213 2745 11.66 20250203 5390 -43.14 20241022 2610 17.43 20240419 2.32 N 223250 500 118 억 12425812 N N 0 N 00 N
8 20250228 101044 57 100.00 KOSDAQ 일반서비스 N N N N N 3075 -35 5 -1.13 68845175 22597 41.63 3070 3095 2990 4040 2180 3110 3046.65 52.21 0 7701 3176 3142 3101 3067 3026 3147 3072 119 930 500 2170 5 1 23799324 732 19.46 1.33 12 0.09 158.00 2316.00 5390 20241022 -42.95 2610 20240419 17.82 3195 -3.76 20250213 2745 12.02 20250203 5390 -42.95 20241022 2610 17.82 20240419 2.32 N 223250 500 118 억 12425812 N N 0 N 00 N
9 20250228 091048 57 100.00 KOSDAQ 일반서비스 N N N N N 3040 -70 5 -2.25 24762490 8140 15.00 3070 3070 2990 4040 2180 3110 3042.07 52.21 0 1372 3176 3142 3101 3067 3026 3147 3072 119 930 500 2170 5 1 23799324 723 19.24 1.31 12 0.03 158.00 2316.00 5390 20241022 -43.60 2610 20240419 16.48 3195 -4.85 20250213 2745 10.75 20250203 5390 -43.60 20241022 2610 16.48 20240419 2.32 N 223250 500 118 억 12425812 N N 0 N 00 N
10 20250227 161036 57 100.00 KOSDAQ 일반서비스 N N N N N 3110 5 2 0.16 166950895 54107 100.90 3110 3135 3060 4035 2175 3105 3085.54 52.17 0 9535 3188 3146 3113 3071 3038 3167 3092 119 930 500 2170 5 1 23799324 740 19.68 1.34 12 0.23 158.00 2316.00 5390 20241022 -42.30 2610 20240419 19.16 3195 -2.66 20250213 2745 13.30 20250203 5390 -42.30 20241022 2610 19.16 20240419 2.32 N 223250 500 118 억 12416277 N N 0 N 00 N
11 20250227 151037 57 100.00 KOSDAQ 일반서비스 N N N N N 3110 5 2 0.16 159645570 51755 96.51 3110 3135 3060 4035 2175 3105 3084.64 52.17 0 9734 3188 3146 3113 3071 3038 3167 3092 119 930 500 2170 5 1 23799324 740 19.68 1.34 12 0.22 158.00 2316.00 5390 20241022 -42.30 2610 20240419 19.16 3195 -2.66 20250213 2745 13.30 20250203 5390 -42.30 20241022 2610 19.16 20240419 2.32 N 223250 500 118 억 12416277 N N 0 N 00 N
12 20250227 141039 57 100.00 KOSDAQ 일반서비스 N N N N N 3075 -30 5 -0.97 121785550 39509 73.68 3110 3135 3060 4035 2175 3105 3082.48 52.17 0 6795 3188 3146 3113 3071 3038 3167 3092 119 930 500 2170 5 1 23799324 732 19.46 1.33 12 0.17 158.00 2316.00 5390 20241022 -42.95 2610 20240419 17.82 3195 -3.76 20250213 2745 12.02 20250203 5390 -42.95 20241022 2610 17.82 20240419 2.32 N 223250 500 118 억 12416277 N N 0 N 00 N