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
236810/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
20250228,161103,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3155,-145,5,-4.39,191977505,60004,80.26,3285,3285,3120,4290,2310,3300,3199.41,0.19,0,-6188,3400,3350,3270,3220,3140,3375,3245,17,990,100,2040,5,1,16975426,536,-18.03,1.42,12,0.35,-175.00,2220.00,9160,20240220,-65.56,2825,20241209,11.68,3575,-11.75,20250204,2860,10.31,20250203,7920,-60.16,20240228,2825,11.68,20241209,2.00,N,236810,100,16 억,,32552,N,N,0,N,00,N
20250228,151109,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3155,-145,5,-4.39,184545600,57652,77.11,3285,3285,3120,4290,2310,3300,3201.03,0.19,0,-6235,3400,3350,3270,3220,3140,3375,3245,17,990,100,2040,5,1,16975426,536,-18.03,1.42,12,0.34,-175.00,2220.00,9160,20240220,-65.56,2825,20241209,11.68,3575,-11.75,20250204,2860,10.31,20250203,7920,-60.16,20240228,2825,11.68,20241209,2.00,N,236810,100,16 억,,32552,N,N,0,N,00,N
20250228,141109,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3210,-90,5,-2.73,120356570,37368,49.98,3285,3285,3175,4290,2310,3300,3220.85,0.19,0,-4517,3400,3350,3270,3220,3140,3375,3245,17,990,100,2040,5,1,16975426,545,-18.34,1.45,12,0.22,-175.00,2220.00,9160,20240220,-64.96,2825,20241209,13.63,3575,-10.21,20250204,2860,12.24,20250203,7920,-59.47,20240228,2825,13.63,20241209,2.00,N,236810,100,16 억,,32552,N,N,0,N,00,N
20250228,131103,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3195,-105,5,-3.18,93768360,29042,38.85,3285,3285,3185,4290,2310,3300,3228.72,0.19,0,-4337,3400,3350,3270,3220,3140,3375,3245,17,990,100,2040,5,1,16975426,542,-18.26,1.44,12,0.17,-175.00,2220.00,9160,20240220,-65.12,2825,20241209,13.10,3575,-10.63,20250204,2860,11.71,20250203,7920,-59.66,20240228,2825,13.10,20241209,2.00,N,236810,100,16 억,,32552,N,N,0,N,00,N
20250228,121059,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3230,-70,5,-2.12,69112315,21356,28.56,3285,3285,3210,4290,2310,3300,3236.20,0.19,0,-1961,3400,3350,3270,3220,3140,3375,3245,17,990,100,2040,5,1,16975426,548,-18.46,1.45,12,0.13,-175.00,2220.00,9160,20240220,-64.74,2825,20241209,14.34,3575,-9.65,20250204,2860,12.94,20250203,7920,-59.22,20240228,2825,14.34,20241209,2.00,N,236810,100,16 억,,32552,N,N,0,N,00,N
20250228,111101,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3230,-70,5,-2.12,50873175,15697,21.00,3285,3285,3215,4290,2310,3300,3240.95,0.19,0,-1237,3400,3350,3270,3220,3140,3375,3245,17,990,100,2040,5,1,16975426,548,-18.46,1.45,12,0.09,-175.00,2220.00,9160,20240220,-64.74,2825,20241209,14.34,3575,-9.65,20250204,2860,12.94,20250203,7920,-59.22,20240228,2825,14.34,20241209,2.00,N,236810,100,16 억,,32552,N,N,0,N,00,N
20250228,101059,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3255,-45,5,-1.36,24697860,7596,10.16,3285,3285,3215,4290,2310,3300,3251.43,0.19,0,-1189,3400,3350,3270,3220,3140,3375,3245,17,990,100,2040,5,1,16975426,553,-18.60,1.47,12,0.04,-175.00,2220.00,9160,20240220,-64.47,2825,20241209,15.22,3575,-8.95,20250204,2860,13.81,20250203,7920,-58.90,20240228,2825,15.22,20241209,2.00,N,236810,100,16 억,,32552,N,N,0,N,00,N
20250228,091104,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3265,-35,5,-1.06,9384765,2880,3.85,3285,3285,3245,4290,2310,3300,3258.60,0.19,0,-1248,3400,3350,3270,3220,3140,3375,3245,17,990,100,2040,5,1,16975426,554,-18.66,1.47,12,0.02,-175.00,2220.00,9160,20240220,-64.36,2825,20241209,15.58,3575,-8.67,20250204,2860,14.16,20250203,7920,-58.78,20240228,2825,15.58,20241209,2.00,N,236810,100,16 억,,32552,N,N,0,N,00,N
20250227,161051,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3300,5,2,0.15,240487595,73912,142.97,3265,3320,3190,4280,2310,3295,3253.69,0.19,0,4522,3368,3331,3293,3256,3218,3312,3237,17,985,100,2040,5,1,16975426,560,-18.86,1.49,12,0.44,-175.00,2220.00,9160,20240220,-63.97,2825,20241209,16.81,3575,-7.69,20250204,2860,15.38,20250203,8030,-58.90,20240227,2825,16.81,20241209,1.97,N,236810,100,16 억,,33031,N,N,0,N,00,N
20250227,151053,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3300,5,2,0.15,233234165,71714,138.72,3265,3320,3190,4280,2310,3295,3252.28,0.19,0,5115,3368,3331,3293,3256,3218,3312,3237,17,985,100,2040,5,1,16975426,560,-18.86,1.49,12,0.42,-175.00,2220.00,9160,20240220,-63.97,2825,20241209,16.81,3575,-7.69,20250204,2860,15.38,20250203,8030,-58.90,20240227,2825,16.81,20241209,1.97,N,236810,100,16 억,,33031,N,N,0,N,00,N
20250227,141054,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3290,-5,5,-0.15,194556880,60014,116.09,3265,3315,3190,4280,2310,3295,3241.86,0.19,0,5150,3368,3331,3293,3256,3218,3312,3237,17,985,100,2040,5,1,16975426,558,-18.80,1.48,12,0.35,-175.00,2220.00,9160,20240220,-64.08,2825,20241209,16.46,3575,-7.97,20250204,2860,15.03,20250203,8030,-59.03,20240227,2825,16.46,20241209,1.97,N,236810,100,16 억,,33031,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 161103 57 100.00 KOSDAQ 일반서비스 N N N N N 3155 -145 5 -4.39 191977505 60004 80.26 3285 3285 3120 4290 2310 3300 3199.41 0.19 0 -6188 3400 3350 3270 3220 3140 3375 3245 17 990 100 2040 5 1 16975426 536 -18.03 1.42 12 0.35 -175.00 2220.00 9160 20240220 -65.56 2825 20241209 11.68 3575 -11.75 20250204 2860 10.31 20250203 7920 -60.16 20240228 2825 11.68 20241209 2.00 N 236810 100 16 억 32552 N N 0 N 00 N
3 20250228 151109 57 100.00 KOSDAQ 일반서비스 N N N N N 3155 -145 5 -4.39 184545600 57652 77.11 3285 3285 3120 4290 2310 3300 3201.03 0.19 0 -6235 3400 3350 3270 3220 3140 3375 3245 17 990 100 2040 5 1 16975426 536 -18.03 1.42 12 0.34 -175.00 2220.00 9160 20240220 -65.56 2825 20241209 11.68 3575 -11.75 20250204 2860 10.31 20250203 7920 -60.16 20240228 2825 11.68 20241209 2.00 N 236810 100 16 억 32552 N N 0 N 00 N
4 20250228 141109 57 100.00 KOSDAQ 일반서비스 N N N N N 3210 -90 5 -2.73 120356570 37368 49.98 3285 3285 3175 4290 2310 3300 3220.85 0.19 0 -4517 3400 3350 3270 3220 3140 3375 3245 17 990 100 2040 5 1 16975426 545 -18.34 1.45 12 0.22 -175.00 2220.00 9160 20240220 -64.96 2825 20241209 13.63 3575 -10.21 20250204 2860 12.24 20250203 7920 -59.47 20240228 2825 13.63 20241209 2.00 N 236810 100 16 억 32552 N N 0 N 00 N
5 20250228 131103 57 100.00 KOSDAQ 일반서비스 N N N N N 3195 -105 5 -3.18 93768360 29042 38.85 3285 3285 3185 4290 2310 3300 3228.72 0.19 0 -4337 3400 3350 3270 3220 3140 3375 3245 17 990 100 2040 5 1 16975426 542 -18.26 1.44 12 0.17 -175.00 2220.00 9160 20240220 -65.12 2825 20241209 13.10 3575 -10.63 20250204 2860 11.71 20250203 7920 -59.66 20240228 2825 13.10 20241209 2.00 N 236810 100 16 억 32552 N N 0 N 00 N
6 20250228 121059 57 100.00 KOSDAQ 일반서비스 N N N N N 3230 -70 5 -2.12 69112315 21356 28.56 3285 3285 3210 4290 2310 3300 3236.20 0.19 0 -1961 3400 3350 3270 3220 3140 3375 3245 17 990 100 2040 5 1 16975426 548 -18.46 1.45 12 0.13 -175.00 2220.00 9160 20240220 -64.74 2825 20241209 14.34 3575 -9.65 20250204 2860 12.94 20250203 7920 -59.22 20240228 2825 14.34 20241209 2.00 N 236810 100 16 억 32552 N N 0 N 00 N
7 20250228 111101 57 100.00 KOSDAQ 일반서비스 N N N N N 3230 -70 5 -2.12 50873175 15697 21.00 3285 3285 3215 4290 2310 3300 3240.95 0.19 0 -1237 3400 3350 3270 3220 3140 3375 3245 17 990 100 2040 5 1 16975426 548 -18.46 1.45 12 0.09 -175.00 2220.00 9160 20240220 -64.74 2825 20241209 14.34 3575 -9.65 20250204 2860 12.94 20250203 7920 -59.22 20240228 2825 14.34 20241209 2.00 N 236810 100 16 억 32552 N N 0 N 00 N
8 20250228 101059 57 100.00 KOSDAQ 일반서비스 N N N N N 3255 -45 5 -1.36 24697860 7596 10.16 3285 3285 3215 4290 2310 3300 3251.43 0.19 0 -1189 3400 3350 3270 3220 3140 3375 3245 17 990 100 2040 5 1 16975426 553 -18.60 1.47 12 0.04 -175.00 2220.00 9160 20240220 -64.47 2825 20241209 15.22 3575 -8.95 20250204 2860 13.81 20250203 7920 -58.90 20240228 2825 15.22 20241209 2.00 N 236810 100 16 억 32552 N N 0 N 00 N
9 20250228 091104 57 100.00 KOSDAQ 일반서비스 N N N N N 3265 -35 5 -1.06 9384765 2880 3.85 3285 3285 3245 4290 2310 3300 3258.60 0.19 0 -1248 3400 3350 3270 3220 3140 3375 3245 17 990 100 2040 5 1 16975426 554 -18.66 1.47 12 0.02 -175.00 2220.00 9160 20240220 -64.36 2825 20241209 15.58 3575 -8.67 20250204 2860 14.16 20250203 7920 -58.78 20240228 2825 15.58 20241209 2.00 N 236810 100 16 억 32552 N N 0 N 00 N
10 20250227 161051 57 100.00 KOSDAQ 일반서비스 N N N N N 3300 5 2 0.15 240487595 73912 142.97 3265 3320 3190 4280 2310 3295 3253.69 0.19 0 4522 3368 3331 3293 3256 3218 3312 3237 17 985 100 2040 5 1 16975426 560 -18.86 1.49 12 0.44 -175.00 2220.00 9160 20240220 -63.97 2825 20241209 16.81 3575 -7.69 20250204 2860 15.38 20250203 8030 -58.90 20240227 2825 16.81 20241209 1.97 N 236810 100 16 억 33031 N N 0 N 00 N
11 20250227 151053 57 100.00 KOSDAQ 일반서비스 N N N N N 3300 5 2 0.15 233234165 71714 138.72 3265 3320 3190 4280 2310 3295 3252.28 0.19 0 5115 3368 3331 3293 3256 3218 3312 3237 17 985 100 2040 5 1 16975426 560 -18.86 1.49 12 0.42 -175.00 2220.00 9160 20240220 -63.97 2825 20241209 16.81 3575 -7.69 20250204 2860 15.38 20250203 8030 -58.90 20240227 2825 16.81 20241209 1.97 N 236810 100 16 억 33031 N N 0 N 00 N
12 20250227 141054 57 100.00 KOSDAQ 일반서비스 N N N N N 3290 -5 5 -0.15 194556880 60014 116.09 3265 3315 3190 4280 2310 3295 3241.86 0.19 0 5150 3368 3331 3293 3256 3218 3312 3237 17 985 100 2040 5 1 16975426 558 -18.80 1.48 12 0.35 -175.00 2220.00 9160 20240220 -64.08 2825 20241209 16.46 3575 -7.97 20250204 2860 15.03 20250203 8030 -59.03 20240227 2825 16.46 20241209 1.97 N 236810 100 16 억 33031 N N 0 N 00 N