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
263700/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
20250228,161131,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2375,-135,5,-5.38,106210585,43942,439.02,2510,2510,2370,3260,1760,2510,2417.12,0.71,0,-476,2556,2532,2506,2482,2456,2545,2495,98,750,500,1550,5,1,19414200,461,-1.88,0.67,12,0.23,-1260.00,3536.00,7800,20240220,-69.55,1980,20241209,19.95,2780,-14.57,20250103,2235,6.26,20250203,6000,-60.42,20240305,1980,19.95,20241209,1.65,N,263700,500,98 억,,137040,N,N,0,N,00,N
20250228,151137,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2380,-130,5,-5.18,103002100,42594,425.56,2510,2510,2370,3260,1760,2510,2418.23,0.71,0,98,2556,2532,2506,2482,2456,2545,2495,98,750,500,1550,5,1,19414200,462,-1.89,0.67,12,0.22,-1260.00,3536.00,7800,20240220,-69.49,1980,20241209,20.20,2780,-14.39,20250103,2235,6.49,20250203,6000,-60.33,20240305,1980,20.20,20241209,1.65,N,263700,500,98 억,,137040,N,N,0,N,00,N
20250228,141137,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2385,-125,5,-4.98,94443685,39001,389.66,2510,2510,2370,3260,1760,2510,2421.57,0.71,0,80,2556,2532,2506,2482,2456,2545,2495,98,750,500,1550,5,1,19414200,463,-1.89,0.67,12,0.20,-1260.00,3536.00,7800,20240220,-69.42,1980,20241209,20.45,2780,-14.21,20250103,2235,6.71,20250203,6000,-60.25,20240305,1980,20.45,20241209,1.65,N,263700,500,98 억,,137040,N,N,0,N,00,N
20250228,131131,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2400,-110,5,-4.38,87270290,35998,359.66,2510,2510,2370,3260,1760,2510,2424.31,0.71,0,-508,2556,2532,2506,2482,2456,2545,2495,98,750,500,1550,5,1,19414200,466,-1.90,0.68,12,0.19,-1260.00,3536.00,7800,20240220,-69.23,1980,20241209,21.21,2780,-13.67,20250103,2235,7.38,20250203,6000,-60.00,20240305,1980,21.21,20241209,1.65,N,263700,500,98 억,,137040,N,N,0,N,00,N
20250228,121126,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2410,-100,5,-3.98,67012210,27520,274.95,2510,2510,2395,3260,1760,2510,2435.04,0.71,0,-264,2556,2532,2506,2482,2456,2545,2495,98,750,500,1550,5,1,19414200,468,-1.91,0.68,12,0.14,-1260.00,3536.00,7800,20240220,-69.10,1980,20241209,21.72,2780,-13.31,20250103,2235,7.83,20250203,6000,-59.83,20240305,1980,21.72,20241209,1.65,N,263700,500,98 억,,137040,N,N,0,N,00,N
20250228,111129,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2415,-95,5,-3.78,56392380,23099,230.78,2510,2510,2415,3260,1760,2510,2441.33,0.71,0,-773,2556,2532,2506,2482,2456,2545,2495,98,750,500,1550,5,1,19414200,469,-1.92,0.68,12,0.12,-1260.00,3536.00,7800,20240220,-69.04,1980,20241209,21.97,2780,-13.13,20250103,2235,8.05,20250203,6000,-59.75,20240305,1980,21.97,20241209,1.65,N,263700,500,98 억,,137040,N,N,0,N,00,N
20250228,101128,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2460,-50,5,-1.99,13222130,5388,53.83,2510,2510,2435,3260,1760,2510,2454.00,0.71,0,-177,2556,2532,2506,2482,2456,2545,2495,98,750,500,1550,5,1,19414200,478,-1.95,0.70,12,0.03,-1260.00,3536.00,7800,20240220,-68.46,1980,20241209,24.24,2780,-11.51,20250103,2235,10.07,20250203,6000,-59.00,20240305,1980,24.24,20241209,1.65,N,263700,500,98 억,,137040,N,N,0,N,00,N
20250228,091131,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2450,-60,5,-2.39,2694960,1097,10.96,2510,2510,2435,3260,1760,2510,2456.66,0.71,0,-1087,2556,2532,2506,2482,2456,2545,2495,98,750,500,1550,5,1,19414200,476,-1.94,0.69,12,0.01,-1260.00,3536.00,7800,20240220,-68.59,1980,20241209,23.74,2780,-11.87,20250103,2235,9.62,20250203,6000,-59.17,20240305,1980,23.74,20241209,1.65,N,263700,500,98 억,,137040,N,N,0,N,00,N
20250227,161118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2510,10,2,0.40,24943600,10009,34.51,2500,2530,2480,3250,1750,2500,2492.12,0.71,0,-1521,2596,2547,2521,2472,2446,2535,2460,98,750,500,1550,5,1,19414200,487,-1.99,0.71,12,0.05,-1260.00,3536.00,7800,20240220,-67.82,1980,20241209,26.77,2780,-9.71,20250103,2235,12.30,20250203,6180,-59.39,20240227,1980,26.77,20241209,1.65,N,263700,500,98 억,,138562,N,N,0,N,00,N
20250227,151120,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2485,-15,5,-0.60,21615780,8682,29.93,2500,2530,2480,3250,1750,2500,2489.72,0.71,0,-1107,2596,2547,2521,2472,2446,2535,2460,98,750,500,1550,5,1,19414200,482,-1.97,0.70,12,0.04,-1260.00,3536.00,7800,20240220,-68.14,1980,20241209,25.51,2780,-10.61,20250103,2235,11.19,20250203,6180,-59.79,20240227,1980,25.51,20241209,1.65,N,263700,500,98 억,,138562,N,N,0,N,00,N
20250227,141122,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2495,-5,5,-0.20,19343655,7768,26.78,2500,2530,2480,3250,1750,2500,2490.17,0.71,0,-640,2596,2547,2521,2472,2446,2535,2460,98,750,500,1550,5,1,19414200,484,-1.98,0.71,12,0.04,-1260.00,3536.00,7800,20240220,-68.01,1980,20241209,26.01,2780,-10.25,20250103,2235,11.63,20250203,6180,-59.63,20240227,1980,26.01,20241209,1.65,N,263700,500,98 억,,138562,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 161131 57 100.00 KOSDAQ 일반서비스 N N N N N 2375 -135 5 -5.38 106210585 43942 439.02 2510 2510 2370 3260 1760 2510 2417.12 0.71 0 -476 2556 2532 2506 2482 2456 2545 2495 98 750 500 1550 5 1 19414200 461 -1.88 0.67 12 0.23 -1260.00 3536.00 7800 20240220 -69.55 1980 20241209 19.95 2780 -14.57 20250103 2235 6.26 20250203 6000 -60.42 20240305 1980 19.95 20241209 1.65 N 263700 500 98 억 137040 N N 0 N 00 N
3 20250228 151137 57 100.00 KOSDAQ 일반서비스 N N N N N 2380 -130 5 -5.18 103002100 42594 425.56 2510 2510 2370 3260 1760 2510 2418.23 0.71 0 98 2556 2532 2506 2482 2456 2545 2495 98 750 500 1550 5 1 19414200 462 -1.89 0.67 12 0.22 -1260.00 3536.00 7800 20240220 -69.49 1980 20241209 20.20 2780 -14.39 20250103 2235 6.49 20250203 6000 -60.33 20240305 1980 20.20 20241209 1.65 N 263700 500 98 억 137040 N N 0 N 00 N
4 20250228 141137 57 100.00 KOSDAQ 일반서비스 N N N N N 2385 -125 5 -4.98 94443685 39001 389.66 2510 2510 2370 3260 1760 2510 2421.57 0.71 0 80 2556 2532 2506 2482 2456 2545 2495 98 750 500 1550 5 1 19414200 463 -1.89 0.67 12 0.20 -1260.00 3536.00 7800 20240220 -69.42 1980 20241209 20.45 2780 -14.21 20250103 2235 6.71 20250203 6000 -60.25 20240305 1980 20.45 20241209 1.65 N 263700 500 98 억 137040 N N 0 N 00 N
5 20250228 131131 57 100.00 KOSDAQ 일반서비스 N N N N N 2400 -110 5 -4.38 87270290 35998 359.66 2510 2510 2370 3260 1760 2510 2424.31 0.71 0 -508 2556 2532 2506 2482 2456 2545 2495 98 750 500 1550 5 1 19414200 466 -1.90 0.68 12 0.19 -1260.00 3536.00 7800 20240220 -69.23 1980 20241209 21.21 2780 -13.67 20250103 2235 7.38 20250203 6000 -60.00 20240305 1980 21.21 20241209 1.65 N 263700 500 98 억 137040 N N 0 N 00 N
6 20250228 121126 57 100.00 KOSDAQ 일반서비스 N N N N N 2410 -100 5 -3.98 67012210 27520 274.95 2510 2510 2395 3260 1760 2510 2435.04 0.71 0 -264 2556 2532 2506 2482 2456 2545 2495 98 750 500 1550 5 1 19414200 468 -1.91 0.68 12 0.14 -1260.00 3536.00 7800 20240220 -69.10 1980 20241209 21.72 2780 -13.31 20250103 2235 7.83 20250203 6000 -59.83 20240305 1980 21.72 20241209 1.65 N 263700 500 98 억 137040 N N 0 N 00 N
7 20250228 111129 57 100.00 KOSDAQ 일반서비스 N N N N N 2415 -95 5 -3.78 56392380 23099 230.78 2510 2510 2415 3260 1760 2510 2441.33 0.71 0 -773 2556 2532 2506 2482 2456 2545 2495 98 750 500 1550 5 1 19414200 469 -1.92 0.68 12 0.12 -1260.00 3536.00 7800 20240220 -69.04 1980 20241209 21.97 2780 -13.13 20250103 2235 8.05 20250203 6000 -59.75 20240305 1980 21.97 20241209 1.65 N 263700 500 98 억 137040 N N 0 N 00 N
8 20250228 101128 57 100.00 KOSDAQ 일반서비스 N N N N N 2460 -50 5 -1.99 13222130 5388 53.83 2510 2510 2435 3260 1760 2510 2454.00 0.71 0 -177 2556 2532 2506 2482 2456 2545 2495 98 750 500 1550 5 1 19414200 478 -1.95 0.70 12 0.03 -1260.00 3536.00 7800 20240220 -68.46 1980 20241209 24.24 2780 -11.51 20250103 2235 10.07 20250203 6000 -59.00 20240305 1980 24.24 20241209 1.65 N 263700 500 98 억 137040 N N 0 N 00 N
9 20250228 091131 57 100.00 KOSDAQ 일반서비스 N N N N N 2450 -60 5 -2.39 2694960 1097 10.96 2510 2510 2435 3260 1760 2510 2456.66 0.71 0 -1087 2556 2532 2506 2482 2456 2545 2495 98 750 500 1550 5 1 19414200 476 -1.94 0.69 12 0.01 -1260.00 3536.00 7800 20240220 -68.59 1980 20241209 23.74 2780 -11.87 20250103 2235 9.62 20250203 6000 -59.17 20240305 1980 23.74 20241209 1.65 N 263700 500 98 억 137040 N N 0 N 00 N
10 20250227 161118 57 100.00 KOSDAQ 일반서비스 N N N N N 2510 10 2 0.40 24943600 10009 34.51 2500 2530 2480 3250 1750 2500 2492.12 0.71 0 -1521 2596 2547 2521 2472 2446 2535 2460 98 750 500 1550 5 1 19414200 487 -1.99 0.71 12 0.05 -1260.00 3536.00 7800 20240220 -67.82 1980 20241209 26.77 2780 -9.71 20250103 2235 12.30 20250203 6180 -59.39 20240227 1980 26.77 20241209 1.65 N 263700 500 98 억 138562 N N 0 N 00 N
11 20250227 151120 57 100.00 KOSDAQ 일반서비스 N N N N N 2485 -15 5 -0.60 21615780 8682 29.93 2500 2530 2480 3250 1750 2500 2489.72 0.71 0 -1107 2596 2547 2521 2472 2446 2535 2460 98 750 500 1550 5 1 19414200 482 -1.97 0.70 12 0.04 -1260.00 3536.00 7800 20240220 -68.14 1980 20241209 25.51 2780 -10.61 20250103 2235 11.19 20250203 6180 -59.79 20240227 1980 25.51 20241209 1.65 N 263700 500 98 억 138562 N N 0 N 00 N
12 20250227 141122 57 100.00 KOSDAQ 일반서비스 N N N N N 2495 -5 5 -0.20 19343655 7768 26.78 2500 2530 2480 3250 1750 2500 2490.17 0.71 0 -640 2596 2547 2521 2472 2446 2535 2460 98 750 500 1550 5 1 19414200 484 -1.98 0.71 12 0.04 -1260.00 3536.00 7800 20240220 -68.01 1980 20241209 26.01 2780 -10.25 20250103 2235 11.63 20250203 6180 -59.63 20240227 1980 26.01 20241209 1.65 N 263700 500 98 억 138562 N N 0 N 00 N