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
226950/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
20250228,161053,53,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,58800,3100,2,5.57,73913809200,1327380,116.27,53500,59700,52300,72400,39000,55700,55631.07,1.20,0,-9424,59233,57466,55033,53266,50833,58350,54150,92,16700,500,0,100,1,18459573,10854,-51.62,19.93,12,7.19,-1139.00,2951.00,59700,20250228,-1.51,8280,20240624,610.14,59700,-1.51,20250228,13380,339.46,20250117,59700,-1.51,20250228,8280,610.14,20240624,0.27,N,226950,500,92 억,,221228,N,N,44,N,02,N
20250228,151059,53,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,58100,2400,2,4.31,57252733300,1043620,91.42,53500,58800,52300,72400,39000,55700,54859.75,1.20,0,-22977,59233,57466,55033,53266,50833,58350,54150,92,16700,500,0,100,1,18459573,10725,-51.01,19.69,12,5.65,-1139.00,2951.00,58800,20250228,-1.19,8280,20240624,601.69,58800,-1.19,20250228,13380,334.23,20250117,58800,-1.19,20250228,8280,601.69,20240624,0.27,N,226950,500,92 억,,221228,N,N,943,N,02,N
20250228,141059,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,55200,-500,5,-0.90,36717453800,680390,59.60,53500,55800,52300,72400,39000,55700,53965.30,1.20,0,-21289,59233,57466,55033,53266,50833,58350,54150,92,16700,500,0,100,1,18459573,10190,-48.46,18.71,12,3.69,-1139.00,2951.00,57500,20250226,-4.00,8280,20240624,566.67,57500,-4.00,20250226,13380,312.56,20250117,57500,-4.00,20250226,8280,566.67,20240624,0.27,N,226950,500,92 억,,221228,N,N,943,N,02,N
20250228,131053,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,54300,-1400,5,-2.51,29292254600,545758,47.81,53500,55100,52300,72400,39000,55700,53672.60,1.20,0,-16338,59233,57466,55033,53266,50833,58350,54150,92,16700,500,0,100,1,18459573,10024,-47.67,18.40,12,2.96,-1139.00,2951.00,57500,20250226,-5.57,8280,20240624,555.80,57500,-5.57,20250226,13380,305.83,20250117,57500,-5.57,20250226,8280,555.80,20240624,0.27,N,226950,500,92 억,,221228,N,N,943,N,02,N
20250228,121049,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,54000,-1700,5,-3.05,26057877700,485599,42.54,53500,55100,52300,72400,39000,55700,53661.30,1.20,0,-14444,59233,57466,55033,53266,50833,58350,54150,92,16700,500,0,100,1,18459573,9968,-47.41,18.30,12,2.63,-1139.00,2951.00,57500,20250226,-6.09,8280,20240624,552.17,57500,-6.09,20250226,13380,303.59,20250117,57500,-6.09,20250226,8280,552.17,20240624,0.27,N,226950,500,92 억,,221228,N,N,943,N,02,N
20250228,111050,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,53900,-1800,5,-3.23,22821319500,425664,37.29,53500,55100,52300,72400,39000,55700,53613.44,1.20,0,-18076,59233,57466,55033,53266,50833,58350,54150,92,16700,500,0,100,1,18459573,9950,-47.32,18.26,12,2.31,-1139.00,2951.00,57500,20250226,-6.26,8280,20240624,550.97,57500,-6.26,20250226,13380,302.84,20250117,57500,-6.26,20250226,8280,550.97,20240624,0.27,N,226950,500,92 억,,221228,N,N,943,N,02,N
20250228,101049,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,53300,-2400,5,-4.31,14859902900,275529,24.13,53500,55100,53000,72400,39000,55700,53932.25,1.20,0,-7709,59233,57466,55033,53266,50833,58350,54150,92,16700,500,0,100,1,18459573,9839,-46.80,18.06,12,1.49,-1139.00,2951.00,57500,20250226,-7.30,8280,20240624,543.72,57500,-7.30,20250226,13380,298.36,20250117,57500,-7.30,20250226,8280,543.72,20240624,0.27,N,226950,500,92 억,,221228,N,N,943,N,02,N
20250228,091053,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,54000,-1700,5,-3.05,5757459200,106972,9.37,53500,54600,53000,72400,39000,55700,53822.06,1.20,0,17680,59233,57466,55033,53266,50833,58350,54150,92,16700,500,0,100,1,18459573,9968,-47.41,18.30,12,0.58,-1139.00,2951.00,57500,20250226,-6.09,8280,20240624,552.17,57500,-6.09,20250226,13380,303.59,20250117,57500,-6.09,20250226,8280,552.17,20240624,0.27,N,226950,500,92 억,,221228,N,N,943,N,02,N
20250227,161041,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,55700,100,2,0.18,61986616700,1133127,40.36,53900,56800,52600,72200,39000,55600,54701.19,1.36,0,-29522,61800,58700,54400,51300,47000,60250,52850,92,16600,500,0,100,1,18459573,10282,-48.90,18.87,12,6.14,-1139.00,2951.00,57500,20250226,-3.13,8280,20240624,572.71,57500,-3.13,20250226,13380,316.29,20250117,57500,-3.13,20250226,8280,572.71,20240624,0.28,N,226950,500,92 억,,250893,N,N,943,N,02,N
20250227,151043,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,56000,400,2,0.72,59117549800,1081639,38.53,53900,56800,52600,72200,39000,55600,54654.56,1.36,0,-24923,61800,58700,54400,51300,47000,60250,52850,92,16600,500,0,100,1,18459573,10337,-49.17,18.98,12,5.86,-1139.00,2951.00,57500,20250226,-2.61,8280,20240624,576.33,57500,-2.61,20250226,13380,318.54,20250117,57500,-2.61,20250226,8280,576.33,20240624,0.28,N,226950,500,92 억,,250893,N,N,234,N,02,N
20250227,141044,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,56400,800,2,1.44,51972700800,953489,33.96,53900,56800,52600,72200,39000,55600,54506.65,1.36,0,-19685,61800,58700,54400,51300,47000,60250,52850,92,16600,500,0,100,1,18459573,10411,-49.52,19.11,12,5.17,-1139.00,2951.00,57500,20250226,-1.91,8280,20240624,581.16,57500,-1.91,20250226,13380,321.52,20250117,57500,-1.91,20250226,8280,581.16,20240624,0.28,N,226950,500,92 억,,250893,N,N,234,N,02,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 161053 53 100.00 KOSDAQ 신고가 일반서비스 N N N N N 58800 3100 2 5.57 73913809200 1327380 116.27 53500 59700 52300 72400 39000 55700 55631.07 1.20 0 -9424 59233 57466 55033 53266 50833 58350 54150 92 16700 500 0 100 1 18459573 10854 -51.62 19.93 12 7.19 -1139.00 2951.00 59700 20250228 -1.51 8280 20240624 610.14 59700 -1.51 20250228 13380 339.46 20250117 59700 -1.51 20250228 8280 610.14 20240624 0.27 N 226950 500 92 억 221228 N N 44 N 02 N
3 20250228 151059 53 100.00 KOSDAQ 신고가 일반서비스 N N N N N 58100 2400 2 4.31 57252733300 1043620 91.42 53500 58800 52300 72400 39000 55700 54859.75 1.20 0 -22977 59233 57466 55033 53266 50833 58350 54150 92 16700 500 0 100 1 18459573 10725 -51.01 19.69 12 5.65 -1139.00 2951.00 58800 20250228 -1.19 8280 20240624 601.69 58800 -1.19 20250228 13380 334.23 20250117 58800 -1.19 20250228 8280 601.69 20240624 0.27 N 226950 500 92 억 221228 N N 943 N 02 N
4 20250228 141059 53 100.00 KOSDAQ 일반서비스 N N N N N 55200 -500 5 -0.90 36717453800 680390 59.60 53500 55800 52300 72400 39000 55700 53965.30 1.20 0 -21289 59233 57466 55033 53266 50833 58350 54150 92 16700 500 0 100 1 18459573 10190 -48.46 18.71 12 3.69 -1139.00 2951.00 57500 20250226 -4.00 8280 20240624 566.67 57500 -4.00 20250226 13380 312.56 20250117 57500 -4.00 20250226 8280 566.67 20240624 0.27 N 226950 500 92 억 221228 N N 943 N 02 N
5 20250228 131053 53 100.00 KOSDAQ 일반서비스 N N N N N 54300 -1400 5 -2.51 29292254600 545758 47.81 53500 55100 52300 72400 39000 55700 53672.60 1.20 0 -16338 59233 57466 55033 53266 50833 58350 54150 92 16700 500 0 100 1 18459573 10024 -47.67 18.40 12 2.96 -1139.00 2951.00 57500 20250226 -5.57 8280 20240624 555.80 57500 -5.57 20250226 13380 305.83 20250117 57500 -5.57 20250226 8280 555.80 20240624 0.27 N 226950 500 92 억 221228 N N 943 N 02 N
6 20250228 121049 53 100.00 KOSDAQ 일반서비스 N N N N N 54000 -1700 5 -3.05 26057877700 485599 42.54 53500 55100 52300 72400 39000 55700 53661.30 1.20 0 -14444 59233 57466 55033 53266 50833 58350 54150 92 16700 500 0 100 1 18459573 9968 -47.41 18.30 12 2.63 -1139.00 2951.00 57500 20250226 -6.09 8280 20240624 552.17 57500 -6.09 20250226 13380 303.59 20250117 57500 -6.09 20250226 8280 552.17 20240624 0.27 N 226950 500 92 억 221228 N N 943 N 02 N
7 20250228 111050 53 100.00 KOSDAQ 일반서비스 N N N N N 53900 -1800 5 -3.23 22821319500 425664 37.29 53500 55100 52300 72400 39000 55700 53613.44 1.20 0 -18076 59233 57466 55033 53266 50833 58350 54150 92 16700 500 0 100 1 18459573 9950 -47.32 18.26 12 2.31 -1139.00 2951.00 57500 20250226 -6.26 8280 20240624 550.97 57500 -6.26 20250226 13380 302.84 20250117 57500 -6.26 20250226 8280 550.97 20240624 0.27 N 226950 500 92 억 221228 N N 943 N 02 N
8 20250228 101049 53 100.00 KOSDAQ 일반서비스 N N N N N 53300 -2400 5 -4.31 14859902900 275529 24.13 53500 55100 53000 72400 39000 55700 53932.25 1.20 0 -7709 59233 57466 55033 53266 50833 58350 54150 92 16700 500 0 100 1 18459573 9839 -46.80 18.06 12 1.49 -1139.00 2951.00 57500 20250226 -7.30 8280 20240624 543.72 57500 -7.30 20250226 13380 298.36 20250117 57500 -7.30 20250226 8280 543.72 20240624 0.27 N 226950 500 92 억 221228 N N 943 N 02 N
9 20250228 091053 53 100.00 KOSDAQ 일반서비스 N N N N N 54000 -1700 5 -3.05 5757459200 106972 9.37 53500 54600 53000 72400 39000 55700 53822.06 1.20 0 17680 59233 57466 55033 53266 50833 58350 54150 92 16700 500 0 100 1 18459573 9968 -47.41 18.30 12 0.58 -1139.00 2951.00 57500 20250226 -6.09 8280 20240624 552.17 57500 -6.09 20250226 13380 303.59 20250117 57500 -6.09 20250226 8280 552.17 20240624 0.27 N 226950 500 92 억 221228 N N 943 N 02 N
10 20250227 161041 53 100.00 KOSDAQ 일반서비스 N N N N N 55700 100 2 0.18 61986616700 1133127 40.36 53900 56800 52600 72200 39000 55600 54701.19 1.36 0 -29522 61800 58700 54400 51300 47000 60250 52850 92 16600 500 0 100 1 18459573 10282 -48.90 18.87 12 6.14 -1139.00 2951.00 57500 20250226 -3.13 8280 20240624 572.71 57500 -3.13 20250226 13380 316.29 20250117 57500 -3.13 20250226 8280 572.71 20240624 0.28 N 226950 500 92 억 250893 N N 943 N 02 N
11 20250227 151043 53 100.00 KOSDAQ 일반서비스 N N N N N 56000 400 2 0.72 59117549800 1081639 38.53 53900 56800 52600 72200 39000 55600 54654.56 1.36 0 -24923 61800 58700 54400 51300 47000 60250 52850 92 16600 500 0 100 1 18459573 10337 -49.17 18.98 12 5.86 -1139.00 2951.00 57500 20250226 -2.61 8280 20240624 576.33 57500 -2.61 20250226 13380 318.54 20250117 57500 -2.61 20250226 8280 576.33 20240624 0.28 N 226950 500 92 억 250893 N N 234 N 02 N
12 20250227 141044 53 100.00 KOSDAQ 일반서비스 N N N N N 56400 800 2 1.44 51972700800 953489 33.96 53900 56800 52600 72200 39000 55600 54506.65 1.36 0 -19685 61800 58700 54400 51300 47000 60250 52850 92 16600 500 0 100 1 18459573 10411 -49.52 19.11 12 5.17 -1139.00 2951.00 57500 20250226 -1.91 8280 20240624 581.16 57500 -1.91 20250226 13380 321.52 20250117 57500 -1.91 20250226 8280 581.16 20240624 0.28 N 226950 500 92 억 250893 N N 234 N 02 N