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
317870/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
20250228,161230,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16350,-330,5,-1.98,222220840,13620,84.15,16630,16630,16130,21650,11680,16680,16315.77,1.59,0,-4980,17060,16870,16620,16430,16180,16965,16525,43,4970,500,12000,10,1,8506750,1391,-29.51,3.67,12,0.16,-554.00,4453.00,21700,20240405,-24.65,13330,20241217,22.66,18500,-11.62,20250110,13660,19.69,20250102,21700,-24.65,20240405,13330,22.66,20241217,2.09,N,317870,500,42 억,,135591,N,N,0,N,00,N
20250228,151235,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16270,-410,5,-2.46,170049820,10429,64.44,16630,16630,16130,21650,11680,16680,16305.48,1.59,0,-4629,17060,16870,16620,16430,16180,16965,16525,43,4970,500,12000,10,1,8506750,1384,-29.37,3.65,12,0.12,-554.00,4453.00,21700,20240405,-25.02,13330,20241217,22.06,18500,-12.05,20250110,13660,19.11,20250102,21700,-25.02,20240405,13330,22.06,20241217,2.09,N,317870,500,42 억,,135591,N,N,0,N,00,N
20250228,141236,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16250,-430,5,-2.58,114212990,6982,43.14,16630,16630,16130,21650,11680,16680,16358.21,1.59,0,-2708,17060,16870,16620,16430,16180,16965,16525,43,4970,500,12000,10,1,8506750,1382,-29.33,3.65,12,0.08,-554.00,4453.00,21700,20240405,-25.12,13330,20241217,21.91,18500,-12.16,20250110,13660,18.96,20250102,21700,-25.12,20240405,13330,21.91,20241217,2.09,N,317870,500,42 억,,135591,N,N,0,N,00,N
20250228,131229,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16290,-390,5,-2.34,108385860,6623,40.92,16630,16630,16130,21650,11680,16680,16365.07,1.59,0,-2595,17060,16870,16620,16430,16180,16965,16525,43,4970,500,12000,10,1,8506750,1386,-29.40,3.66,12,0.08,-554.00,4453.00,21700,20240405,-24.93,13330,20241217,22.21,18500,-11.95,20250110,13660,19.25,20250102,21700,-24.93,20240405,13330,22.21,20241217,2.09,N,317870,500,42 억,,135591,N,N,0,N,00,N
20250228,121223,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16270,-410,5,-2.46,91664230,5595,34.57,16630,16630,16130,21650,11680,16680,16383.24,1.59,0,-1742,17060,16870,16620,16430,16180,16965,16525,43,4970,500,12000,10,1,8506750,1384,-29.37,3.65,12,0.07,-554.00,4453.00,21700,20240405,-25.02,13330,20241217,22.06,18500,-12.05,20250110,13660,19.11,20250102,21700,-25.02,20240405,13330,22.06,20241217,2.09,N,317870,500,42 억,,135591,N,N,0,N,00,N
20250228,111227,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16320,-360,5,-2.16,64002610,3888,24.02,16630,16630,16310,21650,11680,16680,16461.58,1.59,0,-1115,17060,16870,16620,16430,16180,16965,16525,43,4970,500,12000,10,1,8506750,1388,-29.46,3.66,12,0.05,-554.00,4453.00,21700,20240405,-24.79,13330,20241217,22.43,18500,-11.78,20250110,13660,19.47,20250102,21700,-24.79,20240405,13330,22.43,20241217,2.09,N,317870,500,42 억,,135591,N,N,0,N,00,N
20250228,101226,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16470,-210,5,-1.26,31865600,1929,11.92,16630,16630,16430,21650,11680,16680,16519.23,1.59,0,86,17060,16870,16620,16430,16180,16965,16525,43,4970,500,12000,10,1,8506750,1401,-29.73,3.70,12,0.02,-554.00,4453.00,21700,20240405,-24.10,13330,20241217,23.56,18500,-10.97,20250110,13660,20.57,20250102,21700,-24.10,20240405,13330,23.56,20241217,2.09,N,317870,500,42 억,,135591,N,N,0,N,00,N
20250228,091230,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16550,-130,5,-0.78,4182180,252,1.56,16630,16630,16530,21650,11680,16680,16595.95,1.59,0,-143,17060,16870,16620,16430,16180,16965,16525,43,4970,500,12000,10,1,8506750,1408,-29.87,3.72,12,0.00,-554.00,4453.00,21700,20240405,-23.73,13330,20241217,24.16,18500,-10.54,20250110,13660,21.16,20250102,21700,-23.73,20240405,13330,24.16,20241217,2.09,N,317870,500,42 억,,135591,N,N,0,N,00,N
20250227,161215,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16680,160,2,0.97,268551120,16185,23.37,16600,16810,16370,21450,11570,16520,16592.59,1.62,0,-2490,17413,16966,16433,15986,15453,17190,16210,43,4930,500,11890,10,1,8506750,1419,-30.11,3.75,12,0.19,-554.00,4453.00,21700,20240405,-23.13,13330,20241217,25.13,18500,-9.84,20250110,13660,22.11,20250102,21700,-23.13,20240405,13330,25.13,20241217,2.09,N,317870,500,42 억,,138101,N,N,0,N,00,N
20250227,151217,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16640,120,2,0.73,236830700,14281,20.62,16600,16810,16370,21450,11570,16520,16583.62,1.62,0,-2916,17413,16966,16433,15986,15453,17190,16210,43,4930,500,11890,10,1,8506750,1416,-30.04,3.74,12,0.17,-554.00,4453.00,21700,20240405,-23.32,13330,20241217,24.83,18500,-10.05,20250110,13660,21.82,20250102,21700,-23.32,20240405,13330,24.83,20241217,2.09,N,317870,500,42 억,,138101,N,N,0,N,00,N
20250227,141219,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16600,80,2,0.48,180901590,10914,15.76,16600,16810,16370,21450,11570,16520,16575.19,1.62,0,-4053,17413,16966,16433,15986,15453,17190,16210,43,4930,500,11890,10,1,8506750,1412,-29.96,3.73,12,0.13,-554.00,4453.00,21700,20240405,-23.50,13330,20241217,24.53,18500,-10.27,20250110,13660,21.52,20250102,21700,-23.50,20240405,13330,24.53,20241217,2.09,N,317870,500,42 억,,138101,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 161230 57 100.00 KOSDAQ 기타제조 N N N N N 16350 -330 5 -1.98 222220840 13620 84.15 16630 16630 16130 21650 11680 16680 16315.77 1.59 0 -4980 17060 16870 16620 16430 16180 16965 16525 43 4970 500 12000 10 1 8506750 1391 -29.51 3.67 12 0.16 -554.00 4453.00 21700 20240405 -24.65 13330 20241217 22.66 18500 -11.62 20250110 13660 19.69 20250102 21700 -24.65 20240405 13330 22.66 20241217 2.09 N 317870 500 42 억 135591 N N 0 N 00 N
3 20250228 151235 57 100.00 KOSDAQ 기타제조 N N N N N 16270 -410 5 -2.46 170049820 10429 64.44 16630 16630 16130 21650 11680 16680 16305.48 1.59 0 -4629 17060 16870 16620 16430 16180 16965 16525 43 4970 500 12000 10 1 8506750 1384 -29.37 3.65 12 0.12 -554.00 4453.00 21700 20240405 -25.02 13330 20241217 22.06 18500 -12.05 20250110 13660 19.11 20250102 21700 -25.02 20240405 13330 22.06 20241217 2.09 N 317870 500 42 억 135591 N N 0 N 00 N
4 20250228 141236 57 100.00 KOSDAQ 기타제조 N N N N N 16250 -430 5 -2.58 114212990 6982 43.14 16630 16630 16130 21650 11680 16680 16358.21 1.59 0 -2708 17060 16870 16620 16430 16180 16965 16525 43 4970 500 12000 10 1 8506750 1382 -29.33 3.65 12 0.08 -554.00 4453.00 21700 20240405 -25.12 13330 20241217 21.91 18500 -12.16 20250110 13660 18.96 20250102 21700 -25.12 20240405 13330 21.91 20241217 2.09 N 317870 500 42 억 135591 N N 0 N 00 N
5 20250228 131229 57 100.00 KOSDAQ 기타제조 N N N N N 16290 -390 5 -2.34 108385860 6623 40.92 16630 16630 16130 21650 11680 16680 16365.07 1.59 0 -2595 17060 16870 16620 16430 16180 16965 16525 43 4970 500 12000 10 1 8506750 1386 -29.40 3.66 12 0.08 -554.00 4453.00 21700 20240405 -24.93 13330 20241217 22.21 18500 -11.95 20250110 13660 19.25 20250102 21700 -24.93 20240405 13330 22.21 20241217 2.09 N 317870 500 42 억 135591 N N 0 N 00 N
6 20250228 121223 57 100.00 KOSDAQ 기타제조 N N N N N 16270 -410 5 -2.46 91664230 5595 34.57 16630 16630 16130 21650 11680 16680 16383.24 1.59 0 -1742 17060 16870 16620 16430 16180 16965 16525 43 4970 500 12000 10 1 8506750 1384 -29.37 3.65 12 0.07 -554.00 4453.00 21700 20240405 -25.02 13330 20241217 22.06 18500 -12.05 20250110 13660 19.11 20250102 21700 -25.02 20240405 13330 22.06 20241217 2.09 N 317870 500 42 억 135591 N N 0 N 00 N
7 20250228 111227 57 100.00 KOSDAQ 기타제조 N N N N N 16320 -360 5 -2.16 64002610 3888 24.02 16630 16630 16310 21650 11680 16680 16461.58 1.59 0 -1115 17060 16870 16620 16430 16180 16965 16525 43 4970 500 12000 10 1 8506750 1388 -29.46 3.66 12 0.05 -554.00 4453.00 21700 20240405 -24.79 13330 20241217 22.43 18500 -11.78 20250110 13660 19.47 20250102 21700 -24.79 20240405 13330 22.43 20241217 2.09 N 317870 500 42 억 135591 N N 0 N 00 N
8 20250228 101226 57 100.00 KOSDAQ 기타제조 N N N N N 16470 -210 5 -1.26 31865600 1929 11.92 16630 16630 16430 21650 11680 16680 16519.23 1.59 0 86 17060 16870 16620 16430 16180 16965 16525 43 4970 500 12000 10 1 8506750 1401 -29.73 3.70 12 0.02 -554.00 4453.00 21700 20240405 -24.10 13330 20241217 23.56 18500 -10.97 20250110 13660 20.57 20250102 21700 -24.10 20240405 13330 23.56 20241217 2.09 N 317870 500 42 억 135591 N N 0 N 00 N
9 20250228 091230 57 100.00 KOSDAQ 기타제조 N N N N N 16550 -130 5 -0.78 4182180 252 1.56 16630 16630 16530 21650 11680 16680 16595.95 1.59 0 -143 17060 16870 16620 16430 16180 16965 16525 43 4970 500 12000 10 1 8506750 1408 -29.87 3.72 12 0.00 -554.00 4453.00 21700 20240405 -23.73 13330 20241217 24.16 18500 -10.54 20250110 13660 21.16 20250102 21700 -23.73 20240405 13330 24.16 20241217 2.09 N 317870 500 42 억 135591 N N 0 N 00 N
10 20250227 161215 57 100.00 KOSDAQ 기타제조 N N N N N 16680 160 2 0.97 268551120 16185 23.37 16600 16810 16370 21450 11570 16520 16592.59 1.62 0 -2490 17413 16966 16433 15986 15453 17190 16210 43 4930 500 11890 10 1 8506750 1419 -30.11 3.75 12 0.19 -554.00 4453.00 21700 20240405 -23.13 13330 20241217 25.13 18500 -9.84 20250110 13660 22.11 20250102 21700 -23.13 20240405 13330 25.13 20241217 2.09 N 317870 500 42 억 138101 N N 0 N 00 N
11 20250227 151217 57 100.00 KOSDAQ 기타제조 N N N N N 16640 120 2 0.73 236830700 14281 20.62 16600 16810 16370 21450 11570 16520 16583.62 1.62 0 -2916 17413 16966 16433 15986 15453 17190 16210 43 4930 500 11890 10 1 8506750 1416 -30.04 3.74 12 0.17 -554.00 4453.00 21700 20240405 -23.32 13330 20241217 24.83 18500 -10.05 20250110 13660 21.82 20250102 21700 -23.32 20240405 13330 24.83 20241217 2.09 N 317870 500 42 억 138101 N N 0 N 00 N
12 20250227 141219 57 100.00 KOSDAQ 기타제조 N N N N N 16600 80 2 0.48 180901590 10914 15.76 16600 16810 16370 21450 11570 16520 16575.19 1.62 0 -4053 17413 16966 16433 15986 15453 17190 16210 43 4930 500 11890 10 1 8506750 1412 -29.96 3.73 12 0.13 -554.00 4453.00 21700 20240405 -23.50 13330 20241217 24.53 18500 -10.27 20250110 13660 21.52 20250102 21700 -23.50 20240405 13330 24.53 20241217 2.09 N 317870 500 42 억 138101 N N 0 N 00 N