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
261780/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
20250228,161129,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3085,-80,5,-2.53,186213335,59735,152.54,3150,3175,3085,4110,2220,3165,3117.35,0.00,0,-6635,3235,3200,3170,3135,3105,3185,3120,134,945,500,2270,5,1,26824748,828,-46.74,2.33,12,0.22,-66.00,1325.00,6100,20240328,-49.43,2785,20250203,10.77,3700,-16.62,20250108,2785,10.77,20250203,6100,-49.43,20240328,2785,10.77,20250203,0.39,N,261780,500,134 억,,0,N,N,0,N,00,N
20250228,151135,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3110,-55,5,-1.74,175969870,56421,144.08,3150,3175,3085,4110,2220,3165,3118.87,0.00,0,-6057,3235,3200,3170,3135,3105,3185,3120,134,945,500,2270,5,1,26824748,834,-47.12,2.35,12,0.21,-66.00,1325.00,6100,20240328,-49.02,2785,20250203,11.67,3700,-15.95,20250108,2785,11.67,20250203,6100,-49.02,20240328,2785,11.67,20250203,0.39,N,261780,500,134 억,,0,N,N,0,N,00,N
20250228,141135,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3130,-35,5,-1.11,160963700,51600,131.77,3150,3175,3085,4110,2220,3165,3119.45,0.00,0,-4037,3235,3200,3170,3135,3105,3185,3120,134,945,500,2270,5,1,26824748,840,-47.42,2.36,12,0.19,-66.00,1325.00,6100,20240328,-48.69,2785,20250203,12.39,3700,-15.41,20250108,2785,12.39,20250203,6100,-48.69,20240328,2785,12.39,20250203,0.39,N,261780,500,134 억,,0,N,N,0,N,00,N
20250228,131129,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3125,-40,5,-1.26,145147530,46527,118.82,3150,3175,3085,4110,2220,3165,3119.64,0.00,0,-5227,3235,3200,3170,3135,3105,3185,3120,134,945,500,2270,5,1,26824748,838,-47.35,2.36,12,0.17,-66.00,1325.00,6100,20240328,-48.77,2785,20250203,12.21,3700,-15.54,20250108,2785,12.21,20250203,6100,-48.77,20240328,2785,12.21,20250203,0.39,N,261780,500,134 억,,0,N,N,0,N,00,N
20250228,121124,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3105,-60,5,-1.90,118294295,37868,96.70,3150,3175,3100,4110,2220,3165,3123.86,0.00,0,-176,3235,3200,3170,3135,3105,3185,3120,134,945,500,2270,5,1,26824748,833,-47.05,2.34,12,0.14,-66.00,1325.00,6100,20240328,-49.10,2785,20250203,11.49,3700,-16.08,20250108,2785,11.49,20250203,6100,-49.10,20240328,2785,11.49,20250203,0.39,N,261780,500,134 억,,0,N,N,0,N,00,N
20250228,111127,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3115,-50,5,-1.58,88846650,28380,72.47,3150,3175,3100,4110,2220,3165,3130.61,0.00,0,3577,3235,3200,3170,3135,3105,3185,3120,134,945,500,2270,5,1,26824748,836,-47.20,2.35,12,0.11,-66.00,1325.00,6100,20240328,-48.93,2785,20250203,11.85,3700,-15.81,20250108,2785,11.85,20250203,6100,-48.93,20240328,2785,11.85,20250203,0.39,N,261780,500,134 억,,0,N,N,0,N,00,N
20250228,101126,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3120,-45,5,-1.42,47043085,15001,38.31,3150,3175,3100,4110,2220,3165,3136.00,0.00,0,-704,3235,3200,3170,3135,3105,3185,3120,134,945,500,2270,5,1,26824748,837,-47.27,2.35,12,0.06,-66.00,1325.00,6100,20240328,-48.85,2785,20250203,12.03,3700,-15.68,20250108,2785,12.03,20250203,6100,-48.85,20240328,2785,12.03,20250203,0.39,N,261780,500,134 억,,0,N,N,0,N,00,N
20250228,091129,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3140,-25,5,-0.79,4024760,1291,3.30,3150,3155,3100,4110,2220,3165,3117.55,0.00,0,390,3235,3200,3170,3135,3105,3185,3120,134,945,500,2270,5,1,26824748,842,-47.58,2.37,12,0.00,-66.00,1325.00,6100,20240328,-48.52,2785,20250203,12.75,3700,-15.14,20250108,2785,12.75,20250203,6100,-48.52,20240328,2785,12.75,20250203,0.39,N,261780,500,134 억,,0,N,N,0,N,00,N
20250227,161116,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3165,-5,5,-0.16,123746235,39159,79.55,3175,3205,3140,4120,2220,3170,3160.09,0.00,0,-8401,3256,3212,3151,3107,3046,3182,3077,134,950,500,2280,5,1,26824748,849,-47.95,2.39,12,0.15,-66.00,1325.00,6100,20240328,-48.11,2785,20250203,13.64,3700,-14.46,20250108,2785,13.64,20250203,6100,-48.11,20240328,2785,13.64,20250203,0.40,N,261780,500,134 억,,0,N,N,0,N,00,N
20250227,151118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3165,-5,5,-0.16,105117905,33261,67.57,3175,3205,3140,4120,2220,3170,3160.39,0.00,0,-6637,3256,3212,3151,3107,3046,3182,3077,134,950,500,2280,5,1,26824748,849,-47.95,2.39,12,0.12,-66.00,1325.00,6100,20240328,-48.11,2785,20250203,13.64,3700,-14.46,20250108,2785,13.64,20250203,6100,-48.11,20240328,2785,13.64,20250203,0.40,N,261780,500,134 억,,0,N,N,0,N,00,N
20250227,141119,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3175,5,2,0.16,98274185,31102,63.18,3175,3205,3140,4120,2220,3170,3159.73,0.00,0,-5643,3256,3212,3151,3107,3046,3182,3077,134,950,500,2280,5,1,26824748,852,-48.11,2.40,12,0.12,-66.00,1325.00,6100,20240328,-47.95,2785,20250203,14.00,3700,-14.19,20250108,2785,14.00,20250203,6100,-47.95,20240328,2785,14.00,20250203,0.40,N,261780,500,134 억,,0,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 161129 57 100.00 KOSDAQ 일반서비스 N N N N N 3085 -80 5 -2.53 186213335 59735 152.54 3150 3175 3085 4110 2220 3165 3117.35 0.00 0 -6635 3235 3200 3170 3135 3105 3185 3120 134 945 500 2270 5 1 26824748 828 -46.74 2.33 12 0.22 -66.00 1325.00 6100 20240328 -49.43 2785 20250203 10.77 3700 -16.62 20250108 2785 10.77 20250203 6100 -49.43 20240328 2785 10.77 20250203 0.39 N 261780 500 134 억 0 N N 0 N 00 N
3 20250228 151135 57 100.00 KOSDAQ 일반서비스 N N N N N 3110 -55 5 -1.74 175969870 56421 144.08 3150 3175 3085 4110 2220 3165 3118.87 0.00 0 -6057 3235 3200 3170 3135 3105 3185 3120 134 945 500 2270 5 1 26824748 834 -47.12 2.35 12 0.21 -66.00 1325.00 6100 20240328 -49.02 2785 20250203 11.67 3700 -15.95 20250108 2785 11.67 20250203 6100 -49.02 20240328 2785 11.67 20250203 0.39 N 261780 500 134 억 0 N N 0 N 00 N
4 20250228 141135 57 100.00 KOSDAQ 일반서비스 N N N N N 3130 -35 5 -1.11 160963700 51600 131.77 3150 3175 3085 4110 2220 3165 3119.45 0.00 0 -4037 3235 3200 3170 3135 3105 3185 3120 134 945 500 2270 5 1 26824748 840 -47.42 2.36 12 0.19 -66.00 1325.00 6100 20240328 -48.69 2785 20250203 12.39 3700 -15.41 20250108 2785 12.39 20250203 6100 -48.69 20240328 2785 12.39 20250203 0.39 N 261780 500 134 억 0 N N 0 N 00 N
5 20250228 131129 57 100.00 KOSDAQ 일반서비스 N N N N N 3125 -40 5 -1.26 145147530 46527 118.82 3150 3175 3085 4110 2220 3165 3119.64 0.00 0 -5227 3235 3200 3170 3135 3105 3185 3120 134 945 500 2270 5 1 26824748 838 -47.35 2.36 12 0.17 -66.00 1325.00 6100 20240328 -48.77 2785 20250203 12.21 3700 -15.54 20250108 2785 12.21 20250203 6100 -48.77 20240328 2785 12.21 20250203 0.39 N 261780 500 134 억 0 N N 0 N 00 N
6 20250228 121124 57 100.00 KOSDAQ 일반서비스 N N N N N 3105 -60 5 -1.90 118294295 37868 96.70 3150 3175 3100 4110 2220 3165 3123.86 0.00 0 -176 3235 3200 3170 3135 3105 3185 3120 134 945 500 2270 5 1 26824748 833 -47.05 2.34 12 0.14 -66.00 1325.00 6100 20240328 -49.10 2785 20250203 11.49 3700 -16.08 20250108 2785 11.49 20250203 6100 -49.10 20240328 2785 11.49 20250203 0.39 N 261780 500 134 억 0 N N 0 N 00 N
7 20250228 111127 57 100.00 KOSDAQ 일반서비스 N N N N N 3115 -50 5 -1.58 88846650 28380 72.47 3150 3175 3100 4110 2220 3165 3130.61 0.00 0 3577 3235 3200 3170 3135 3105 3185 3120 134 945 500 2270 5 1 26824748 836 -47.20 2.35 12 0.11 -66.00 1325.00 6100 20240328 -48.93 2785 20250203 11.85 3700 -15.81 20250108 2785 11.85 20250203 6100 -48.93 20240328 2785 11.85 20250203 0.39 N 261780 500 134 억 0 N N 0 N 00 N
8 20250228 101126 57 100.00 KOSDAQ 일반서비스 N N N N N 3120 -45 5 -1.42 47043085 15001 38.31 3150 3175 3100 4110 2220 3165 3136.00 0.00 0 -704 3235 3200 3170 3135 3105 3185 3120 134 945 500 2270 5 1 26824748 837 -47.27 2.35 12 0.06 -66.00 1325.00 6100 20240328 -48.85 2785 20250203 12.03 3700 -15.68 20250108 2785 12.03 20250203 6100 -48.85 20240328 2785 12.03 20250203 0.39 N 261780 500 134 억 0 N N 0 N 00 N
9 20250228 091129 57 100.00 KOSDAQ 일반서비스 N N N N N 3140 -25 5 -0.79 4024760 1291 3.30 3150 3155 3100 4110 2220 3165 3117.55 0.00 0 390 3235 3200 3170 3135 3105 3185 3120 134 945 500 2270 5 1 26824748 842 -47.58 2.37 12 0.00 -66.00 1325.00 6100 20240328 -48.52 2785 20250203 12.75 3700 -15.14 20250108 2785 12.75 20250203 6100 -48.52 20240328 2785 12.75 20250203 0.39 N 261780 500 134 억 0 N N 0 N 00 N
10 20250227 161116 57 100.00 KOSDAQ 일반서비스 N N N N N 3165 -5 5 -0.16 123746235 39159 79.55 3175 3205 3140 4120 2220 3170 3160.09 0.00 0 -8401 3256 3212 3151 3107 3046 3182 3077 134 950 500 2280 5 1 26824748 849 -47.95 2.39 12 0.15 -66.00 1325.00 6100 20240328 -48.11 2785 20250203 13.64 3700 -14.46 20250108 2785 13.64 20250203 6100 -48.11 20240328 2785 13.64 20250203 0.40 N 261780 500 134 억 0 N N 0 N 00 N
11 20250227 151118 57 100.00 KOSDAQ 일반서비스 N N N N N 3165 -5 5 -0.16 105117905 33261 67.57 3175 3205 3140 4120 2220 3170 3160.39 0.00 0 -6637 3256 3212 3151 3107 3046 3182 3077 134 950 500 2280 5 1 26824748 849 -47.95 2.39 12 0.12 -66.00 1325.00 6100 20240328 -48.11 2785 20250203 13.64 3700 -14.46 20250108 2785 13.64 20250203 6100 -48.11 20240328 2785 13.64 20250203 0.40 N 261780 500 134 억 0 N N 0 N 00 N
12 20250227 141119 57 100.00 KOSDAQ 일반서비스 N N N N N 3175 5 2 0.16 98274185 31102 63.18 3175 3205 3140 4120 2220 3170 3159.73 0.00 0 -5643 3256 3212 3151 3107 3046 3182 3077 134 950 500 2280 5 1 26824748 852 -48.11 2.40 12 0.12 -66.00 1325.00 6100 20240328 -47.95 2785 20250203 14.00 3700 -14.19 20250108 2785 14.00 20250203 6100 -47.95 20240328 2785 14.00 20250203 0.40 N 261780 500 134 억 0 N N 0 N 00 N