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
348150/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
20250228,161256,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4920,-90,5,-1.80,155214310,31308,99.09,4980,5030,4915,6510,3510,5010,4958.00,1.58,0,-6170,5176,5092,5046,4962,4916,5070,4940,97,1500,500,3500,5,1,19373850,953,-6.84,2.12,12,0.16,-719.00,2321.00,10150,20240227,-51.53,4580,20250203,7.42,5800,-15.17,20250106,4580,7.42,20250203,9560,-48.54,20240228,4580,7.42,20250203,1.29,N,348150,500,96 억,,305567,N,N,0,N,00,N
20250228,151301,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4985,-25,5,-0.50,144970630,29226,92.50,4980,5030,4915,6510,3510,5010,4960.33,1.58,0,-6006,5176,5092,5046,4962,4916,5070,4940,97,1500,500,3500,5,1,19373850,966,-6.93,2.15,12,0.15,-719.00,2321.00,10150,20240227,-50.89,4580,20250203,8.84,5800,-14.05,20250106,4580,8.84,20250203,9560,-47.86,20240228,4580,8.84,20250203,1.29,N,348150,500,96 억,,305567,N,N,0,N,00,N
20250228,141302,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4945,-65,5,-1.30,126138550,25412,80.43,4980,5030,4915,6510,3510,5010,4963.74,1.58,0,-5283,5176,5092,5046,4962,4916,5070,4940,97,1500,500,3500,5,1,19373850,958,-6.88,2.13,12,0.13,-719.00,2321.00,10150,20240227,-51.28,4580,20250203,7.97,5800,-14.74,20250106,4580,7.97,20250203,9560,-48.27,20240228,4580,7.97,20250203,1.29,N,348150,500,96 억,,305567,N,N,0,N,00,N
20250228,131254,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4950,-60,5,-1.20,121432600,24459,77.41,4980,5030,4915,6510,3510,5010,4964.74,1.58,0,-5006,5176,5092,5046,4962,4916,5070,4940,97,1500,500,3500,5,1,19373850,959,-6.88,2.13,12,0.13,-719.00,2321.00,10150,20240227,-51.23,4580,20250203,8.08,5800,-14.66,20250106,4580,8.08,20250203,9560,-48.22,20240228,4580,8.08,20250203,1.29,N,348150,500,96 억,,305567,N,N,0,N,00,N
20250228,121249,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5010,0,3,0.00,78233315,15723,49.76,4980,5030,4945,6510,3510,5010,4975.72,1.58,0,-1048,5176,5092,5046,4962,4916,5070,4940,97,1500,500,3500,10,1,19373850,971,-6.97,2.16,12,0.08,-719.00,2321.00,10150,20240227,-50.64,4580,20250203,9.39,5800,-13.62,20250106,4580,9.39,20250203,9560,-47.59,20240228,4580,9.39,20250203,1.29,N,348150,500,96 억,,305567,N,N,0,N,00,N
20250228,111253,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4980,-30,5,-0.60,56598220,11380,36.02,4980,5030,4945,6510,3510,5010,4973.48,1.58,0,326,5176,5092,5046,4962,4916,5070,4940,97,1500,500,3500,5,1,19373850,965,-6.93,2.15,12,0.06,-719.00,2321.00,10150,20240227,-50.94,4580,20250203,8.73,5800,-14.14,20250106,4580,8.73,20250203,9560,-47.91,20240228,4580,8.73,20250203,1.29,N,348150,500,96 억,,305567,N,N,0,N,00,N
20250228,101252,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4990,-20,5,-0.40,33774070,6798,21.52,4980,4995,4945,6510,3510,5010,4968.24,1.58,0,386,5176,5092,5046,4962,4916,5070,4940,97,1500,500,3500,5,1,19373850,967,-6.94,2.15,12,0.04,-719.00,2321.00,10150,20240227,-50.84,4580,20250203,8.95,5800,-13.97,20250106,4580,8.95,20250203,9560,-47.80,20240228,4580,8.95,20250203,1.29,N,348150,500,96 억,,305567,N,N,0,N,00,N
20250228,091256,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4980,-30,5,-0.60,7921370,1599,5.06,4980,4980,4945,6510,3510,5010,4953.95,1.58,0,24,5176,5092,5046,4962,4916,5070,4940,97,1500,500,3500,5,1,19373850,965,-6.93,2.15,12,0.01,-719.00,2321.00,10150,20240227,-50.94,4580,20250203,8.73,5800,-14.14,20250106,4580,8.73,20250203,9560,-47.91,20240228,4580,8.73,20250203,1.29,N,348150,500,96 억,,305567,N,N,0,N,00,N
20250227,161240,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5010,-110,5,-2.15,159603110,31595,108.32,5120,5130,5000,6650,3590,5120,5052.08,1.63,0,-10249,5203,5161,5078,5036,4953,5182,5057,97,1530,500,3580,10,1,19373850,971,-6.97,2.16,12,0.16,-719.00,2321.00,10150,20240227,-50.64,4580,20250203,9.39,5800,-13.62,20250106,4580,9.39,20250203,10150,-50.64,20240227,4580,9.39,20250203,1.29,N,348150,500,96 억,,315558,N,N,0,N,00,N
20250227,151242,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5030,-90,5,-1.76,147030960,29088,99.73,5120,5130,5000,6650,3590,5120,5054.69,1.63,0,-9711,5203,5161,5078,5036,4953,5182,5057,97,1530,500,3580,10,1,19373850,975,-7.00,2.17,12,0.15,-719.00,2321.00,10150,20240227,-50.44,4580,20250203,9.83,5800,-13.28,20250106,4580,9.83,20250203,10150,-50.44,20240227,4580,9.83,20250203,1.29,N,348150,500,96 억,,315558,N,N,0,N,00,N
20250227,141244,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5020,-100,5,-1.95,138903860,27473,94.19,5120,5130,5000,6650,3590,5120,5056.01,1.63,0,-9709,5203,5161,5078,5036,4953,5182,5057,97,1530,500,3580,10,1,19373850,973,-6.98,2.16,12,0.14,-719.00,2321.00,10150,20240227,-50.54,4580,20250203,9.61,5800,-13.45,20250106,4580,9.61,20250203,10150,-50.54,20240227,4580,9.61,20250203,1.29,N,348150,500,96 억,,315558,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 161256 57 100.00 KOSDAQ 일반서비스 N N N N N 4920 -90 5 -1.80 155214310 31308 99.09 4980 5030 4915 6510 3510 5010 4958.00 1.58 0 -6170 5176 5092 5046 4962 4916 5070 4940 97 1500 500 3500 5 1 19373850 953 -6.84 2.12 12 0.16 -719.00 2321.00 10150 20240227 -51.53 4580 20250203 7.42 5800 -15.17 20250106 4580 7.42 20250203 9560 -48.54 20240228 4580 7.42 20250203 1.29 N 348150 500 96 억 305567 N N 0 N 00 N
3 20250228 151301 57 100.00 KOSDAQ 일반서비스 N N N N N 4985 -25 5 -0.50 144970630 29226 92.50 4980 5030 4915 6510 3510 5010 4960.33 1.58 0 -6006 5176 5092 5046 4962 4916 5070 4940 97 1500 500 3500 5 1 19373850 966 -6.93 2.15 12 0.15 -719.00 2321.00 10150 20240227 -50.89 4580 20250203 8.84 5800 -14.05 20250106 4580 8.84 20250203 9560 -47.86 20240228 4580 8.84 20250203 1.29 N 348150 500 96 억 305567 N N 0 N 00 N
4 20250228 141302 57 100.00 KOSDAQ 일반서비스 N N N N N 4945 -65 5 -1.30 126138550 25412 80.43 4980 5030 4915 6510 3510 5010 4963.74 1.58 0 -5283 5176 5092 5046 4962 4916 5070 4940 97 1500 500 3500 5 1 19373850 958 -6.88 2.13 12 0.13 -719.00 2321.00 10150 20240227 -51.28 4580 20250203 7.97 5800 -14.74 20250106 4580 7.97 20250203 9560 -48.27 20240228 4580 7.97 20250203 1.29 N 348150 500 96 억 305567 N N 0 N 00 N
5 20250228 131254 57 100.00 KOSDAQ 일반서비스 N N N N N 4950 -60 5 -1.20 121432600 24459 77.41 4980 5030 4915 6510 3510 5010 4964.74 1.58 0 -5006 5176 5092 5046 4962 4916 5070 4940 97 1500 500 3500 5 1 19373850 959 -6.88 2.13 12 0.13 -719.00 2321.00 10150 20240227 -51.23 4580 20250203 8.08 5800 -14.66 20250106 4580 8.08 20250203 9560 -48.22 20240228 4580 8.08 20250203 1.29 N 348150 500 96 억 305567 N N 0 N 00 N
6 20250228 121249 57 100.00 KOSDAQ 일반서비스 N N N N N 5010 0 3 0.00 78233315 15723 49.76 4980 5030 4945 6510 3510 5010 4975.72 1.58 0 -1048 5176 5092 5046 4962 4916 5070 4940 97 1500 500 3500 10 1 19373850 971 -6.97 2.16 12 0.08 -719.00 2321.00 10150 20240227 -50.64 4580 20250203 9.39 5800 -13.62 20250106 4580 9.39 20250203 9560 -47.59 20240228 4580 9.39 20250203 1.29 N 348150 500 96 억 305567 N N 0 N 00 N
7 20250228 111253 57 100.00 KOSDAQ 일반서비스 N N N N N 4980 -30 5 -0.60 56598220 11380 36.02 4980 5030 4945 6510 3510 5010 4973.48 1.58 0 326 5176 5092 5046 4962 4916 5070 4940 97 1500 500 3500 5 1 19373850 965 -6.93 2.15 12 0.06 -719.00 2321.00 10150 20240227 -50.94 4580 20250203 8.73 5800 -14.14 20250106 4580 8.73 20250203 9560 -47.91 20240228 4580 8.73 20250203 1.29 N 348150 500 96 억 305567 N N 0 N 00 N
8 20250228 101252 57 100.00 KOSDAQ 일반서비스 N N N N N 4990 -20 5 -0.40 33774070 6798 21.52 4980 4995 4945 6510 3510 5010 4968.24 1.58 0 386 5176 5092 5046 4962 4916 5070 4940 97 1500 500 3500 5 1 19373850 967 -6.94 2.15 12 0.04 -719.00 2321.00 10150 20240227 -50.84 4580 20250203 8.95 5800 -13.97 20250106 4580 8.95 20250203 9560 -47.80 20240228 4580 8.95 20250203 1.29 N 348150 500 96 억 305567 N N 0 N 00 N
9 20250228 091256 57 100.00 KOSDAQ 일반서비스 N N N N N 4980 -30 5 -0.60 7921370 1599 5.06 4980 4980 4945 6510 3510 5010 4953.95 1.58 0 24 5176 5092 5046 4962 4916 5070 4940 97 1500 500 3500 5 1 19373850 965 -6.93 2.15 12 0.01 -719.00 2321.00 10150 20240227 -50.94 4580 20250203 8.73 5800 -14.14 20250106 4580 8.73 20250203 9560 -47.91 20240228 4580 8.73 20250203 1.29 N 348150 500 96 억 305567 N N 0 N 00 N
10 20250227 161240 57 100.00 KOSDAQ 일반서비스 N N N N N 5010 -110 5 -2.15 159603110 31595 108.32 5120 5130 5000 6650 3590 5120 5052.08 1.63 0 -10249 5203 5161 5078 5036 4953 5182 5057 97 1530 500 3580 10 1 19373850 971 -6.97 2.16 12 0.16 -719.00 2321.00 10150 20240227 -50.64 4580 20250203 9.39 5800 -13.62 20250106 4580 9.39 20250203 10150 -50.64 20240227 4580 9.39 20250203 1.29 N 348150 500 96 억 315558 N N 0 N 00 N
11 20250227 151242 57 100.00 KOSDAQ 일반서비스 N N N N N 5030 -90 5 -1.76 147030960 29088 99.73 5120 5130 5000 6650 3590 5120 5054.69 1.63 0 -9711 5203 5161 5078 5036 4953 5182 5057 97 1530 500 3580 10 1 19373850 975 -7.00 2.17 12 0.15 -719.00 2321.00 10150 20240227 -50.44 4580 20250203 9.83 5800 -13.28 20250106 4580 9.83 20250203 10150 -50.44 20240227 4580 9.83 20250203 1.29 N 348150 500 96 억 315558 N N 0 N 00 N
12 20250227 141244 57 100.00 KOSDAQ 일반서비스 N N N N N 5020 -100 5 -1.95 138903860 27473 94.19 5120 5130 5000 6650 3590 5120 5056.01 1.63 0 -9709 5203 5161 5078 5036 4953 5182 5057 97 1530 500 3580 10 1 19373850 973 -6.98 2.16 12 0.14 -719.00 2321.00 10150 20240227 -50.54 4580 20250203 9.61 5800 -13.45 20250106 4580 9.61 20250203 10150 -50.54 20240227 4580 9.61 20250203 1.29 N 348150 500 96 억 315558 N N 0 N 00 N