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
278650/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
20250228,161149,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2375,-65,5,-2.66,770864425,323455,19.46,2440,2460,2350,3170,1710,2440,2383.22,1.15,0,-72134,2680,2560,2455,2335,2230,2620,2395,87,730,100,1560,5,1,86730589,2060,-1187.50,1.81,12,0.37,-2.00,1310.00,4705,20240329,-49.52,1929,20241210,23.12,2660,-10.71,20250115,2080,14.18,20250102,4705,-49.52,20240329,1929,23.12,20241210,1.96,N,278650,100,86 억,,1000421,N,N,10,N,00,N
20250228,151154,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2380,-60,5,-2.46,732574510,307333,18.49,2440,2460,2350,3170,1710,2440,2383.65,1.15,0,-72788,2680,2560,2455,2335,2230,2620,2395,87,730,100,1560,5,1,86730589,2064,-1190.00,1.82,12,0.35,-2.00,1310.00,4705,20240329,-49.42,1929,20241210,23.38,2660,-10.53,20250115,2080,14.42,20250102,4705,-49.42,20240329,1929,23.38,20241210,1.96,N,278650,100,86 억,,1000421,N,N,674,N,00,N
20250228,141155,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2370,-70,5,-2.87,670671090,281296,16.92,2440,2460,2350,3170,1710,2440,2384.22,1.15,0,-77768,2680,2560,2455,2335,2230,2620,2395,87,730,100,1560,5,1,86730589,2056,-1185.00,1.81,12,0.32,-2.00,1310.00,4705,20240329,-49.63,1929,20241210,22.86,2660,-10.90,20250115,2080,13.94,20250102,4705,-49.63,20240329,1929,22.86,20241210,1.96,N,278650,100,86 억,,1000421,N,N,674,N,00,N
20250228,131149,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2360,-80,5,-3.28,559077100,234201,14.09,2440,2460,2350,3170,1710,2440,2387.17,1.15,0,-64034,2680,2560,2455,2335,2230,2620,2395,87,730,100,1560,5,1,86730589,2047,-1180.00,1.80,12,0.27,-2.00,1310.00,4705,20240329,-49.84,1929,20241210,22.34,2660,-11.28,20250115,2080,13.46,20250102,4705,-49.84,20240329,1929,22.34,20241210,1.96,N,278650,100,86 억,,1000421,N,N,674,N,00,N
20250228,121143,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2360,-80,5,-3.28,520849490,217975,13.11,2440,2460,2360,3170,1710,2440,2389.49,1.15,0,-63784,2680,2560,2455,2335,2230,2620,2395,87,730,100,1560,5,1,86730589,2047,-1180.00,1.80,12,0.25,-2.00,1310.00,4705,20240329,-49.84,1929,20241210,22.34,2660,-11.28,20250115,2080,13.46,20250102,4705,-49.84,20240329,1929,22.34,20241210,1.96,N,278650,100,86 억,,1000421,N,N,674,N,00,N
20250228,111147,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2380,-60,5,-2.46,446078005,186393,11.21,2440,2460,2365,3170,1710,2440,2393.21,1.15,0,-52624,2680,2560,2455,2335,2230,2620,2395,87,730,100,1560,5,1,86730589,2064,-1190.00,1.82,12,0.21,-2.00,1310.00,4705,20240329,-49.42,1929,20241210,23.38,2660,-10.53,20250115,2080,14.42,20250102,4705,-49.42,20240329,1929,23.38,20241210,1.96,N,278650,100,86 억,,1000421,N,N,674,N,00,N
20250228,101145,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2390,-50,5,-2.05,334056800,139278,8.38,2440,2460,2375,3170,1710,2440,2398.49,1.15,0,-35632,2680,2560,2455,2335,2230,2620,2395,87,730,100,1560,5,1,86730589,2073,-1195.00,1.82,12,0.16,-2.00,1310.00,4705,20240329,-49.20,1929,20241210,23.90,2660,-10.15,20250115,2080,14.90,20250102,4705,-49.20,20240329,1929,23.90,20241210,1.96,N,278650,100,86 억,,1000421,N,N,674,N,00,N
20250228,091149,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2395,-45,5,-1.84,152850915,63311,3.81,2440,2460,2375,3170,1710,2440,2414.29,1.15,0,-25107,2680,2560,2455,2335,2230,2620,2395,87,730,100,1560,5,1,86730589,2077,-1197.50,1.83,12,0.07,-2.00,1310.00,4705,20240329,-49.10,1929,20241210,24.16,2660,-9.96,20250115,2080,15.14,20250102,4705,-49.10,20240329,1929,24.16,20241210,1.96,N,278650,100,86 억,,1000421,N,N,674,N,00,N
20250227,161136,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2440,105,2,4.50,4113252500,1658069,733.01,2350,2575,2350,3035,1635,2335,2480.76,0.97,0,54683,2468,2401,2368,2301,2268,2385,2285,87,700,100,1490,5,1,86730589,2116,-1220.00,1.86,12,1.91,-2.00,1310.00,4705,20240329,-48.14,1929,20241210,26.49,2660,-8.27,20250115,2080,17.31,20250102,4705,-48.14,20240329,1929,26.49,20241210,1.98,N,278650,100,86 억,,840210,N,N,674,N,00,N
20250227,151138,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2455,120,2,5.14,4023901365,1621558,716.87,2350,2575,2350,3035,1635,2335,2481.50,0.97,0,41072,2468,2401,2368,2301,2268,2385,2285,87,700,100,1490,5,1,86730589,2129,-1227.50,1.87,12,1.87,-2.00,1310.00,4705,20240329,-47.82,1929,20241210,27.27,2660,-7.71,20250115,2080,18.03,20250102,4705,-47.82,20240329,1929,27.27,20241210,1.98,N,278650,100,86 억,,840210,N,N,0,N,00,N
20250227,141139,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2465,130,2,5.57,3851638105,1551374,685.84,2350,2575,2350,3035,1635,2335,2482.73,0.97,0,14232,2468,2401,2368,2301,2268,2385,2285,87,700,100,1490,5,1,86730589,2138,-1232.50,1.88,12,1.79,-2.00,1310.00,4705,20240329,-47.61,1929,20241210,27.79,2660,-7.33,20250115,2080,18.51,20250102,4705,-47.61,20240329,1929,27.79,20241210,1.98,N,278650,100,86 억,,840210,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 161149 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 2375 -65 5 -2.66 770864425 323455 19.46 2440 2460 2350 3170 1710 2440 2383.22 1.15 0 -72134 2680 2560 2455 2335 2230 2620 2395 87 730 100 1560 5 1 86730589 2060 -1187.50 1.81 12 0.37 -2.00 1310.00 4705 20240329 -49.52 1929 20241210 23.12 2660 -10.71 20250115 2080 14.18 20250102 4705 -49.52 20240329 1929 23.12 20241210 1.96 N 278650 100 86 억 1000421 N N 10 N 00 N
3 20250228 151154 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 2380 -60 5 -2.46 732574510 307333 18.49 2440 2460 2350 3170 1710 2440 2383.65 1.15 0 -72788 2680 2560 2455 2335 2230 2620 2395 87 730 100 1560 5 1 86730589 2064 -1190.00 1.82 12 0.35 -2.00 1310.00 4705 20240329 -49.42 1929 20241210 23.38 2660 -10.53 20250115 2080 14.42 20250102 4705 -49.42 20240329 1929 23.38 20241210 1.96 N 278650 100 86 억 1000421 N N 674 N 00 N
4 20250228 141155 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 2370 -70 5 -2.87 670671090 281296 16.92 2440 2460 2350 3170 1710 2440 2384.22 1.15 0 -77768 2680 2560 2455 2335 2230 2620 2395 87 730 100 1560 5 1 86730589 2056 -1185.00 1.81 12 0.32 -2.00 1310.00 4705 20240329 -49.63 1929 20241210 22.86 2660 -10.90 20250115 2080 13.94 20250102 4705 -49.63 20240329 1929 22.86 20241210 1.96 N 278650 100 86 억 1000421 N N 674 N 00 N
5 20250228 131149 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 2360 -80 5 -3.28 559077100 234201 14.09 2440 2460 2350 3170 1710 2440 2387.17 1.15 0 -64034 2680 2560 2455 2335 2230 2620 2395 87 730 100 1560 5 1 86730589 2047 -1180.00 1.80 12 0.27 -2.00 1310.00 4705 20240329 -49.84 1929 20241210 22.34 2660 -11.28 20250115 2080 13.46 20250102 4705 -49.84 20240329 1929 22.34 20241210 1.96 N 278650 100 86 억 1000421 N N 674 N 00 N
6 20250228 121143 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 2360 -80 5 -3.28 520849490 217975 13.11 2440 2460 2360 3170 1710 2440 2389.49 1.15 0 -63784 2680 2560 2455 2335 2230 2620 2395 87 730 100 1560 5 1 86730589 2047 -1180.00 1.80 12 0.25 -2.00 1310.00 4705 20240329 -49.84 1929 20241210 22.34 2660 -11.28 20250115 2080 13.46 20250102 4705 -49.84 20240329 1929 22.34 20241210 1.96 N 278650 100 86 억 1000421 N N 674 N 00 N
7 20250228 111147 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 2380 -60 5 -2.46 446078005 186393 11.21 2440 2460 2365 3170 1710 2440 2393.21 1.15 0 -52624 2680 2560 2455 2335 2230 2620 2395 87 730 100 1560 5 1 86730589 2064 -1190.00 1.82 12 0.21 -2.00 1310.00 4705 20240329 -49.42 1929 20241210 23.38 2660 -10.53 20250115 2080 14.42 20250102 4705 -49.42 20240329 1929 23.38 20241210 1.96 N 278650 100 86 억 1000421 N N 674 N 00 N
8 20250228 101145 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 2390 -50 5 -2.05 334056800 139278 8.38 2440 2460 2375 3170 1710 2440 2398.49 1.15 0 -35632 2680 2560 2455 2335 2230 2620 2395 87 730 100 1560 5 1 86730589 2073 -1195.00 1.82 12 0.16 -2.00 1310.00 4705 20240329 -49.20 1929 20241210 23.90 2660 -10.15 20250115 2080 14.90 20250102 4705 -49.20 20240329 1929 23.90 20241210 1.96 N 278650 100 86 억 1000421 N N 674 N 00 N
9 20250228 091149 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 2395 -45 5 -1.84 152850915 63311 3.81 2440 2460 2375 3170 1710 2440 2414.29 1.15 0 -25107 2680 2560 2455 2335 2230 2620 2395 87 730 100 1560 5 1 86730589 2077 -1197.50 1.83 12 0.07 -2.00 1310.00 4705 20240329 -49.10 1929 20241210 24.16 2660 -9.96 20250115 2080 15.14 20250102 4705 -49.10 20240329 1929 24.16 20241210 1.96 N 278650 100 86 억 1000421 N N 674 N 00 N
10 20250227 161136 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 2440 105 2 4.50 4113252500 1658069 733.01 2350 2575 2350 3035 1635 2335 2480.76 0.97 0 54683 2468 2401 2368 2301 2268 2385 2285 87 700 100 1490 5 1 86730589 2116 -1220.00 1.86 12 1.91 -2.00 1310.00 4705 20240329 -48.14 1929 20241210 26.49 2660 -8.27 20250115 2080 17.31 20250102 4705 -48.14 20240329 1929 26.49 20241210 1.98 N 278650 100 86 억 840210 N N 674 N 00 N
11 20250227 151138 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 2455 120 2 5.14 4023901365 1621558 716.87 2350 2575 2350 3035 1635 2335 2481.50 0.97 0 41072 2468 2401 2368 2301 2268 2385 2285 87 700 100 1490 5 1 86730589 2129 -1227.50 1.87 12 1.87 -2.00 1310.00 4705 20240329 -47.82 1929 20241210 27.27 2660 -7.71 20250115 2080 18.03 20250102 4705 -47.82 20240329 1929 27.27 20241210 1.98 N 278650 100 86 억 840210 N N 0 N 00 N
12 20250227 141139 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 2465 130 2 5.57 3851638105 1551374 685.84 2350 2575 2350 3035 1635 2335 2482.73 0.97 0 14232 2468 2401 2368 2301 2268 2385 2285 87 700 100 1490 5 1 86730589 2138 -1232.50 1.88 12 1.79 -2.00 1310.00 4705 20240329 -47.61 1929 20241210 27.79 2660 -7.33 20250115 2080 18.51 20250102 4705 -47.61 20240329 1929 27.79 20241210 1.98 N 278650 100 86 억 840210 N N 0 N 00 N