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
235980/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
20250228,161102,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3390,15,2,0.44,1437425370,419007,78.12,3335,3540,3325,4385,2365,3375,3430.60,4.46,0,6805,3761,3567,3471,3277,3181,3520,3230,171,1010,500,2360,5,1,34275121,1162,-2.20,1.61,12,1.22,-1542.00,2106.00,17240,20240325,-80.34,3190,20250219,6.27,4975,-31.86,20250109,3190,6.27,20250219,17240,-80.34,20240325,3190,6.27,20250219,0.89,N,235980,500,171 억,,1527995,N,N,0,N,00,N
20250228,151108,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3330,-45,5,-1.33,1314882460,383233,71.45,3335,3540,3325,4385,2365,3375,3431.03,4.46,0,10871,3761,3567,3471,3277,3181,3520,3230,171,1010,500,2360,5,1,34275121,1141,-2.16,1.58,12,1.12,-1542.00,2106.00,17240,20240325,-80.68,3190,20250219,4.39,4975,-33.07,20250109,3190,4.39,20250219,17240,-80.68,20240325,3190,4.39,20250219,0.89,N,235980,500,171 억,,1527995,N,N,0,N,00,N
20250228,141108,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3380,5,2,0.15,1151956830,334464,62.35,3335,3540,3325,4385,2365,3375,3444.19,4.46,0,15374,3761,3567,3471,3277,3181,3520,3230,171,1010,500,2360,5,1,34275121,1158,-2.19,1.60,12,0.98,-1542.00,2106.00,17240,20240325,-80.39,3190,20250219,5.96,4975,-32.06,20250109,3190,5.96,20250219,17240,-80.39,20240325,3190,5.96,20250219,0.89,N,235980,500,171 억,,1527995,N,N,0,N,00,N
20250228,131101,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3345,-30,5,-0.89,1069940445,310082,57.81,3335,3540,3325,4385,2365,3375,3450.51,4.46,0,8867,3761,3567,3471,3277,3181,3520,3230,171,1010,500,2360,5,1,34275121,1147,-2.17,1.59,12,0.90,-1542.00,2106.00,17240,20240325,-80.60,3190,20250219,4.86,4975,-32.76,20250109,3190,4.86,20250219,17240,-80.60,20240325,3190,4.86,20250219,0.89,N,235980,500,171 억,,1527995,N,N,0,N,00,N
20250228,121057,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3395,20,2,0.59,970843500,280736,52.34,3335,3540,3325,4385,2365,3375,3458.21,4.46,0,6424,3761,3567,3471,3277,3181,3520,3230,171,1010,500,2360,5,1,34275121,1164,-2.20,1.61,12,0.82,-1542.00,2106.00,17240,20240325,-80.31,3190,20250219,6.43,4975,-31.76,20250109,3190,6.43,20250219,17240,-80.31,20240325,3190,6.43,20250219,0.89,N,235980,500,171 억,,1527995,N,N,0,N,00,N
20250228,111059,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3455,80,2,2.37,829601915,239400,44.63,3335,3540,3325,4385,2365,3375,3465.34,4.46,0,8118,3761,3567,3471,3277,3181,3520,3230,171,1010,500,2360,5,1,34275121,1184,-2.24,1.64,12,0.70,-1542.00,2106.00,17240,20240325,-79.96,3190,20250219,8.31,4975,-30.55,20250109,3190,8.31,20250219,17240,-79.96,20240325,3190,8.31,20250219,0.89,N,235980,500,171 억,,1527995,N,N,0,N,00,N
20250228,101058,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3475,100,2,2.96,627284915,181159,33.77,3335,3540,3325,4385,2365,3375,3462.62,4.46,0,18921,3761,3567,3471,3277,3181,3520,3230,171,1010,500,2360,5,1,34275121,1191,-2.25,1.65,12,0.53,-1542.00,2106.00,17240,20240325,-79.84,3190,20250219,8.93,4975,-30.15,20250109,3190,8.93,20250219,17240,-79.84,20240325,3190,8.93,20250219,0.89,N,235980,500,171 억,,1527995,N,N,0,N,00,N
20250228,091103,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3425,50,2,1.48,87153570,25968,4.84,3335,3435,3325,4385,2365,3375,3356.19,4.46,0,7374,3761,3567,3471,3277,3181,3520,3230,171,1010,500,2360,5,1,34275121,1174,-2.22,1.63,12,0.08,-1542.00,2106.00,17240,20240325,-80.13,3190,20250219,7.37,4975,-31.16,20250109,3190,7.37,20250219,17240,-80.13,20240325,3190,7.37,20250219,0.89,N,235980,500,171 억,,1527995,N,N,0,N,00,N
20250227,161050,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3375,-220,5,-6.12,1826327985,529744,11.37,3650,3665,3375,4670,2520,3595,3447.65,4.47,0,-83806,4811,4202,3876,3267,2941,4040,3105,171,1075,500,2510,5,1,34275121,1157,-2.19,1.60,12,1.55,-1542.00,2106.00,17240,20240325,-80.42,3190,20250219,5.80,4975,-32.16,20250109,3190,5.80,20250219,17240,-80.42,20240325,3190,5.80,20250219,0.90,N,235980,500,171 억,,1531801,N,N,0,N,00,N
20250227,151052,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3390,-205,5,-5.70,1745601325,505853,10.86,3650,3665,3380,4670,2520,3595,3450.81,4.47,0,-73585,4811,4202,3876,3267,2941,4040,3105,171,1075,500,2510,5,1,34275121,1162,-2.20,1.61,12,1.48,-1542.00,2106.00,17240,20240325,-80.34,3190,20250219,6.27,4975,-31.86,20250109,3190,6.27,20250219,17240,-80.34,20240325,3190,6.27,20250219,0.90,N,235980,500,171 억,,1531801,N,N,0,N,00,N
20250227,141053,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3420,-175,5,-4.87,1520602235,439592,9.43,3650,3665,3400,4670,2520,3595,3459.12,4.47,0,-51211,4811,4202,3876,3267,2941,4040,3105,171,1075,500,2510,5,1,34275121,1172,-2.22,1.62,12,1.28,-1542.00,2106.00,17240,20240325,-80.16,3190,20250219,7.21,4975,-31.26,20250109,3190,7.21,20250219,17240,-80.16,20240325,3190,7.21,20250219,0.90,N,235980,500,171 억,,1531801,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 161102 57 100.00 KOSDAQ 일반서비스 N N N N N 3390 15 2 0.44 1437425370 419007 78.12 3335 3540 3325 4385 2365 3375 3430.60 4.46 0 6805 3761 3567 3471 3277 3181 3520 3230 171 1010 500 2360 5 1 34275121 1162 -2.20 1.61 12 1.22 -1542.00 2106.00 17240 20240325 -80.34 3190 20250219 6.27 4975 -31.86 20250109 3190 6.27 20250219 17240 -80.34 20240325 3190 6.27 20250219 0.89 N 235980 500 171 억 1527995 N N 0 N 00 N
3 20250228 151108 57 100.00 KOSDAQ 일반서비스 N N N N N 3330 -45 5 -1.33 1314882460 383233 71.45 3335 3540 3325 4385 2365 3375 3431.03 4.46 0 10871 3761 3567 3471 3277 3181 3520 3230 171 1010 500 2360 5 1 34275121 1141 -2.16 1.58 12 1.12 -1542.00 2106.00 17240 20240325 -80.68 3190 20250219 4.39 4975 -33.07 20250109 3190 4.39 20250219 17240 -80.68 20240325 3190 4.39 20250219 0.89 N 235980 500 171 억 1527995 N N 0 N 00 N
4 20250228 141108 57 100.00 KOSDAQ 일반서비스 N N N N N 3380 5 2 0.15 1151956830 334464 62.35 3335 3540 3325 4385 2365 3375 3444.19 4.46 0 15374 3761 3567 3471 3277 3181 3520 3230 171 1010 500 2360 5 1 34275121 1158 -2.19 1.60 12 0.98 -1542.00 2106.00 17240 20240325 -80.39 3190 20250219 5.96 4975 -32.06 20250109 3190 5.96 20250219 17240 -80.39 20240325 3190 5.96 20250219 0.89 N 235980 500 171 억 1527995 N N 0 N 00 N
5 20250228 131101 57 100.00 KOSDAQ 일반서비스 N N N N N 3345 -30 5 -0.89 1069940445 310082 57.81 3335 3540 3325 4385 2365 3375 3450.51 4.46 0 8867 3761 3567 3471 3277 3181 3520 3230 171 1010 500 2360 5 1 34275121 1147 -2.17 1.59 12 0.90 -1542.00 2106.00 17240 20240325 -80.60 3190 20250219 4.86 4975 -32.76 20250109 3190 4.86 20250219 17240 -80.60 20240325 3190 4.86 20250219 0.89 N 235980 500 171 억 1527995 N N 0 N 00 N
6 20250228 121057 57 100.00 KOSDAQ 일반서비스 N N N N N 3395 20 2 0.59 970843500 280736 52.34 3335 3540 3325 4385 2365 3375 3458.21 4.46 0 6424 3761 3567 3471 3277 3181 3520 3230 171 1010 500 2360 5 1 34275121 1164 -2.20 1.61 12 0.82 -1542.00 2106.00 17240 20240325 -80.31 3190 20250219 6.43 4975 -31.76 20250109 3190 6.43 20250219 17240 -80.31 20240325 3190 6.43 20250219 0.89 N 235980 500 171 억 1527995 N N 0 N 00 N
7 20250228 111059 57 100.00 KOSDAQ 일반서비스 N N N N N 3455 80 2 2.37 829601915 239400 44.63 3335 3540 3325 4385 2365 3375 3465.34 4.46 0 8118 3761 3567 3471 3277 3181 3520 3230 171 1010 500 2360 5 1 34275121 1184 -2.24 1.64 12 0.70 -1542.00 2106.00 17240 20240325 -79.96 3190 20250219 8.31 4975 -30.55 20250109 3190 8.31 20250219 17240 -79.96 20240325 3190 8.31 20250219 0.89 N 235980 500 171 억 1527995 N N 0 N 00 N
8 20250228 101058 57 100.00 KOSDAQ 일반서비스 N N N N N 3475 100 2 2.96 627284915 181159 33.77 3335 3540 3325 4385 2365 3375 3462.62 4.46 0 18921 3761 3567 3471 3277 3181 3520 3230 171 1010 500 2360 5 1 34275121 1191 -2.25 1.65 12 0.53 -1542.00 2106.00 17240 20240325 -79.84 3190 20250219 8.93 4975 -30.15 20250109 3190 8.93 20250219 17240 -79.84 20240325 3190 8.93 20250219 0.89 N 235980 500 171 억 1527995 N N 0 N 00 N
9 20250228 091103 57 100.00 KOSDAQ 일반서비스 N N N N N 3425 50 2 1.48 87153570 25968 4.84 3335 3435 3325 4385 2365 3375 3356.19 4.46 0 7374 3761 3567 3471 3277 3181 3520 3230 171 1010 500 2360 5 1 34275121 1174 -2.22 1.63 12 0.08 -1542.00 2106.00 17240 20240325 -80.13 3190 20250219 7.37 4975 -31.16 20250109 3190 7.37 20250219 17240 -80.13 20240325 3190 7.37 20250219 0.89 N 235980 500 171 억 1527995 N N 0 N 00 N
10 20250227 161050 57 100.00 KOSDAQ 일반서비스 N N N N N 3375 -220 5 -6.12 1826327985 529744 11.37 3650 3665 3375 4670 2520 3595 3447.65 4.47 0 -83806 4811 4202 3876 3267 2941 4040 3105 171 1075 500 2510 5 1 34275121 1157 -2.19 1.60 12 1.55 -1542.00 2106.00 17240 20240325 -80.42 3190 20250219 5.80 4975 -32.16 20250109 3190 5.80 20250219 17240 -80.42 20240325 3190 5.80 20250219 0.90 N 235980 500 171 억 1531801 N N 0 N 00 N
11 20250227 151052 57 100.00 KOSDAQ 일반서비스 N N N N N 3390 -205 5 -5.70 1745601325 505853 10.86 3650 3665 3380 4670 2520 3595 3450.81 4.47 0 -73585 4811 4202 3876 3267 2941 4040 3105 171 1075 500 2510 5 1 34275121 1162 -2.20 1.61 12 1.48 -1542.00 2106.00 17240 20240325 -80.34 3190 20250219 6.27 4975 -31.86 20250109 3190 6.27 20250219 17240 -80.34 20240325 3190 6.27 20250219 0.90 N 235980 500 171 억 1531801 N N 0 N 00 N
12 20250227 141053 57 100.00 KOSDAQ 일반서비스 N N N N N 3420 -175 5 -4.87 1520602235 439592 9.43 3650 3665 3400 4670 2520 3595 3459.12 4.47 0 -51211 4811 4202 3876 3267 2941 4040 3105 171 1075 500 2510 5 1 34275121 1172 -2.22 1.62 12 1.28 -1542.00 2106.00 17240 20240325 -80.16 3190 20250219 7.21 4975 -31.26 20250109 3190 7.21 20250219 17240 -80.16 20240325 3190 7.21 20250219 0.90 N 235980 500 171 억 1531801 N N 0 N 00 N