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
323990/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
20250228,161237,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9380,-220,5,-2.29,978711820,103718,34.23,9500,9570,9380,12480,6720,9600,9436.41,5.07,0,-2934,10186,9892,9646,9352,9106,10040,9500,115,2880,500,6910,10,1,22993200,2157,-18.04,2.57,12,0.45,-520.00,3654.00,25200,20240522,-62.78,9270,20250224,1.19,12490,-24.90,20250121,9270,1.19,20250224,25200,-62.78,20240522,9270,1.19,20250224,0.56,N,323990,500,114 억,,1164618,N,N,176,N,00,N
20250228,151242,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9400,-200,5,-2.08,914935470,96924,31.99,9500,9570,9380,12480,6720,9600,9439.71,5.07,0,-1040,10186,9892,9646,9352,9106,10040,9500,115,2880,500,6910,10,1,22993200,2161,-18.08,2.57,12,0.42,-520.00,3654.00,25200,20240522,-62.70,9270,20250224,1.40,12490,-24.74,20250121,9270,1.40,20250224,25200,-62.70,20240522,9270,1.40,20250224,0.56,N,323990,500,114 억,,1164618,N,N,409,N,00,N
20250228,141244,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9390,-210,5,-2.19,826538200,87520,28.88,9500,9570,9390,12480,6720,9600,9443.99,5.07,0,763,10186,9892,9646,9352,9106,10040,9500,115,2880,500,6910,10,1,22993200,2159,-18.06,2.57,12,0.38,-520.00,3654.00,25200,20240522,-62.74,9270,20250224,1.29,12490,-24.82,20250121,9270,1.29,20250224,25200,-62.74,20240522,9270,1.29,20250224,0.56,N,323990,500,114 억,,1164618,N,N,409,N,00,N
20250228,131236,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9390,-210,5,-2.19,740337720,78352,25.86,9500,9570,9390,12480,6720,9600,9448.86,5.07,0,2165,10186,9892,9646,9352,9106,10040,9500,115,2880,500,6910,10,1,22993200,2159,-18.06,2.57,12,0.34,-520.00,3654.00,25200,20240522,-62.74,9270,20250224,1.29,12490,-24.82,20250121,9270,1.29,20250224,25200,-62.74,20240522,9270,1.29,20250224,0.56,N,323990,500,114 억,,1164618,N,N,409,N,00,N
20250228,121230,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9460,-140,5,-1.46,526730130,55703,18.38,9500,9570,9390,12480,6720,9600,9456.04,5.07,0,318,10186,9892,9646,9352,9106,10040,9500,115,2880,500,6910,10,1,22993200,2175,-18.19,2.59,12,0.24,-520.00,3654.00,25200,20240522,-62.46,9270,20250224,2.05,12490,-24.26,20250121,9270,2.05,20250224,25200,-62.46,20240522,9270,2.05,20250224,0.56,N,323990,500,114 억,,1164618,N,N,409,N,00,N
20250228,111234,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9470,-130,5,-1.35,419930410,44399,14.65,9500,9570,9390,12480,6720,9600,9458.09,5.07,0,4353,10186,9892,9646,9352,9106,10040,9500,115,2880,500,6910,10,1,22993200,2177,-18.21,2.59,12,0.19,-520.00,3654.00,25200,20240522,-62.42,9270,20250224,2.16,12490,-24.18,20250121,9270,2.16,20250224,25200,-62.42,20240522,9270,2.16,20250224,0.56,N,323990,500,114 억,,1164618,N,N,409,N,00,N
20250228,101233,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9510,-90,5,-0.94,302644940,32010,10.56,9500,9570,9390,12480,6720,9600,9454.68,5.07,0,2750,10186,9892,9646,9352,9106,10040,9500,115,2880,500,6910,10,1,22993200,2187,-18.29,2.60,12,0.14,-520.00,3654.00,25200,20240522,-62.26,9270,20250224,2.59,12490,-23.86,20250121,9270,2.59,20250224,25200,-62.26,20240522,9270,2.59,20250224,0.56,N,323990,500,114 억,,1164618,N,N,409,N,00,N
20250228,091237,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9390,-210,5,-2.19,121400290,12869,4.25,9500,9570,9390,12480,6720,9600,9433.49,5.07,0,-607,10186,9892,9646,9352,9106,10040,9500,115,2880,500,6910,10,1,22993200,2159,-18.06,2.57,12,0.06,-520.00,3654.00,25200,20240522,-62.74,9270,20250224,1.29,12490,-24.82,20250121,9270,1.29,20250224,25200,-62.74,20240522,9270,1.29,20250224,0.56,N,323990,500,114 억,,1164618,N,N,409,N,00,N
20250227,161223,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9600,210,2,2.24,2920576420,301591,442.93,9400,9940,9400,12200,6580,9390,9684.01,5.15,0,-18644,9490,9440,9360,9310,9230,9400,9270,115,2810,500,6760,10,1,22993200,2207,-18.46,2.63,12,1.31,-520.00,3654.00,25200,20240522,-61.90,9270,20250224,3.56,12490,-23.14,20250121,9270,3.56,20250224,25200,-61.90,20240522,9270,3.56,20250224,0.55,N,323990,500,114 억,,1183279,N,N,409,N,00,N
20250227,151224,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9650,260,2,2.77,2827891520,291960,428.79,9400,9940,9400,12200,6580,9390,9685.89,5.15,0,-19272,9490,9440,9360,9310,9230,9400,9270,115,2810,500,6760,10,1,22993200,2219,-18.56,2.64,12,1.27,-520.00,3654.00,25200,20240522,-61.71,9270,20250224,4.10,12490,-22.74,20250121,9270,4.10,20250224,25200,-61.71,20240522,9270,4.10,20250224,0.55,N,323990,500,114 억,,1183279,N,N,132,N,00,N
20250227,141226,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9660,270,2,2.88,2664985460,275096,404.02,9400,9940,9400,12200,6580,9390,9687.47,5.15,0,-18963,9490,9440,9360,9310,9230,9400,9270,115,2810,500,6760,10,1,22993200,2221,-18.58,2.64,12,1.20,-520.00,3654.00,25200,20240522,-61.67,9270,20250224,4.21,12490,-22.66,20250121,9270,4.21,20250224,25200,-61.67,20240522,9270,4.21,20250224,0.55,N,323990,500,114 억,,1183279,N,N,132,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 161237 57 100.00 KOSDAQ 일반서비스 N N N N N 9380 -220 5 -2.29 978711820 103718 34.23 9500 9570 9380 12480 6720 9600 9436.41 5.07 0 -2934 10186 9892 9646 9352 9106 10040 9500 115 2880 500 6910 10 1 22993200 2157 -18.04 2.57 12 0.45 -520.00 3654.00 25200 20240522 -62.78 9270 20250224 1.19 12490 -24.90 20250121 9270 1.19 20250224 25200 -62.78 20240522 9270 1.19 20250224 0.56 N 323990 500 114 억 1164618 N N 176 N 00 N
3 20250228 151242 57 100.00 KOSDAQ 일반서비스 N N N N N 9400 -200 5 -2.08 914935470 96924 31.99 9500 9570 9380 12480 6720 9600 9439.71 5.07 0 -1040 10186 9892 9646 9352 9106 10040 9500 115 2880 500 6910 10 1 22993200 2161 -18.08 2.57 12 0.42 -520.00 3654.00 25200 20240522 -62.70 9270 20250224 1.40 12490 -24.74 20250121 9270 1.40 20250224 25200 -62.70 20240522 9270 1.40 20250224 0.56 N 323990 500 114 억 1164618 N N 409 N 00 N
4 20250228 141244 57 100.00 KOSDAQ 일반서비스 N N N N N 9390 -210 5 -2.19 826538200 87520 28.88 9500 9570 9390 12480 6720 9600 9443.99 5.07 0 763 10186 9892 9646 9352 9106 10040 9500 115 2880 500 6910 10 1 22993200 2159 -18.06 2.57 12 0.38 -520.00 3654.00 25200 20240522 -62.74 9270 20250224 1.29 12490 -24.82 20250121 9270 1.29 20250224 25200 -62.74 20240522 9270 1.29 20250224 0.56 N 323990 500 114 억 1164618 N N 409 N 00 N
5 20250228 131236 57 100.00 KOSDAQ 일반서비스 N N N N N 9390 -210 5 -2.19 740337720 78352 25.86 9500 9570 9390 12480 6720 9600 9448.86 5.07 0 2165 10186 9892 9646 9352 9106 10040 9500 115 2880 500 6910 10 1 22993200 2159 -18.06 2.57 12 0.34 -520.00 3654.00 25200 20240522 -62.74 9270 20250224 1.29 12490 -24.82 20250121 9270 1.29 20250224 25200 -62.74 20240522 9270 1.29 20250224 0.56 N 323990 500 114 억 1164618 N N 409 N 00 N
6 20250228 121230 57 100.00 KOSDAQ 일반서비스 N N N N N 9460 -140 5 -1.46 526730130 55703 18.38 9500 9570 9390 12480 6720 9600 9456.04 5.07 0 318 10186 9892 9646 9352 9106 10040 9500 115 2880 500 6910 10 1 22993200 2175 -18.19 2.59 12 0.24 -520.00 3654.00 25200 20240522 -62.46 9270 20250224 2.05 12490 -24.26 20250121 9270 2.05 20250224 25200 -62.46 20240522 9270 2.05 20250224 0.56 N 323990 500 114 억 1164618 N N 409 N 00 N
7 20250228 111234 57 100.00 KOSDAQ 일반서비스 N N N N N 9470 -130 5 -1.35 419930410 44399 14.65 9500 9570 9390 12480 6720 9600 9458.09 5.07 0 4353 10186 9892 9646 9352 9106 10040 9500 115 2880 500 6910 10 1 22993200 2177 -18.21 2.59 12 0.19 -520.00 3654.00 25200 20240522 -62.42 9270 20250224 2.16 12490 -24.18 20250121 9270 2.16 20250224 25200 -62.42 20240522 9270 2.16 20250224 0.56 N 323990 500 114 억 1164618 N N 409 N 00 N
8 20250228 101233 57 100.00 KOSDAQ 일반서비스 N N N N N 9510 -90 5 -0.94 302644940 32010 10.56 9500 9570 9390 12480 6720 9600 9454.68 5.07 0 2750 10186 9892 9646 9352 9106 10040 9500 115 2880 500 6910 10 1 22993200 2187 -18.29 2.60 12 0.14 -520.00 3654.00 25200 20240522 -62.26 9270 20250224 2.59 12490 -23.86 20250121 9270 2.59 20250224 25200 -62.26 20240522 9270 2.59 20250224 0.56 N 323990 500 114 억 1164618 N N 409 N 00 N
9 20250228 091237 57 100.00 KOSDAQ 일반서비스 N N N N N 9390 -210 5 -2.19 121400290 12869 4.25 9500 9570 9390 12480 6720 9600 9433.49 5.07 0 -607 10186 9892 9646 9352 9106 10040 9500 115 2880 500 6910 10 1 22993200 2159 -18.06 2.57 12 0.06 -520.00 3654.00 25200 20240522 -62.74 9270 20250224 1.29 12490 -24.82 20250121 9270 1.29 20250224 25200 -62.74 20240522 9270 1.29 20250224 0.56 N 323990 500 114 억 1164618 N N 409 N 00 N
10 20250227 161223 57 100.00 KOSDAQ 일반서비스 N N N N N 9600 210 2 2.24 2920576420 301591 442.93 9400 9940 9400 12200 6580 9390 9684.01 5.15 0 -18644 9490 9440 9360 9310 9230 9400 9270 115 2810 500 6760 10 1 22993200 2207 -18.46 2.63 12 1.31 -520.00 3654.00 25200 20240522 -61.90 9270 20250224 3.56 12490 -23.14 20250121 9270 3.56 20250224 25200 -61.90 20240522 9270 3.56 20250224 0.55 N 323990 500 114 억 1183279 N N 409 N 00 N
11 20250227 151224 57 100.00 KOSDAQ 일반서비스 N N N N N 9650 260 2 2.77 2827891520 291960 428.79 9400 9940 9400 12200 6580 9390 9685.89 5.15 0 -19272 9490 9440 9360 9310 9230 9400 9270 115 2810 500 6760 10 1 22993200 2219 -18.56 2.64 12 1.27 -520.00 3654.00 25200 20240522 -61.71 9270 20250224 4.10 12490 -22.74 20250121 9270 4.10 20250224 25200 -61.71 20240522 9270 4.10 20250224 0.55 N 323990 500 114 억 1183279 N N 132 N 00 N
12 20250227 141226 57 100.00 KOSDAQ 일반서비스 N N N N N 9660 270 2 2.88 2664985460 275096 404.02 9400 9940 9400 12200 6580 9390 9687.47 5.15 0 -18963 9490 9440 9360 9310 9230 9400 9270 115 2810 500 6760 10 1 22993200 2221 -18.58 2.64 12 1.20 -520.00 3654.00 25200 20240522 -61.67 9270 20250224 4.21 12490 -22.66 20250121 9270 4.21 20250224 25200 -61.67 20240522 9270 4.21 20250224 0.55 N 323990 500 114 억 1183279 N N 132 N 00 N