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
376180/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
20250228,161319,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2360,-105,5,-4.26,180428735,75992,200.24,2480,2480,2340,3200,1730,2465,2374.35,0.65,0,-10611,2548,2506,2478,2436,2408,2492,2422,19,735,100,1470,5,1,18491378,436,9.75,1.19,12,0.41,242.00,1977.00,4665,20240219,-49.41,2060,20241209,14.56,3330,-29.13,20250115,2280,3.51,20250102,4575,-48.42,20240718,2060,14.56,20241209,3.82,N,376180,100,18 억,,121099,N,N,0,N,00,N
20250228,151325,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2370,-95,5,-3.85,164956390,69443,182.98,2480,2480,2340,3200,1730,2465,2375.42,0.65,0,-8385,2548,2506,2478,2436,2408,2492,2422,19,735,100,1470,5,1,18491378,438,9.79,1.20,12,0.38,242.00,1977.00,4665,20240219,-49.20,2060,20241209,15.05,3330,-28.83,20250115,2280,3.95,20250102,4575,-48.20,20240718,2060,15.05,20241209,3.82,N,376180,100,18 억,,121099,N,N,0,N,00,N
20250228,141326,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2375,-90,5,-3.65,162152665,68257,179.86,2480,2480,2340,3200,1730,2465,2375.62,0.65,0,-8452,2548,2506,2478,2436,2408,2492,2422,19,735,100,1470,5,1,18491378,439,9.81,1.20,12,0.37,242.00,1977.00,4665,20240219,-49.09,2060,20241209,15.29,3330,-28.68,20250115,2280,4.17,20250102,4575,-48.09,20240718,2060,15.29,20241209,3.82,N,376180,100,18 억,,121099,N,N,0,N,00,N
20250228,131317,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2355,-110,5,-4.46,149028610,62698,165.21,2480,2480,2340,3200,1730,2465,2376.93,0.65,0,-6259,2548,2506,2478,2436,2408,2492,2422,19,735,100,1470,5,1,18491378,435,9.73,1.19,12,0.34,242.00,1977.00,4665,20240219,-49.52,2060,20241209,14.32,3330,-29.28,20250115,2280,3.29,20250102,4575,-48.52,20240718,2060,14.32,20241209,3.82,N,376180,100,18 억,,121099,N,N,0,N,00,N
20250228,121312,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2355,-110,5,-4.46,140472565,59066,155.64,2480,2480,2340,3200,1730,2465,2378.23,0.65,0,-6389,2548,2506,2478,2436,2408,2492,2422,19,735,100,1470,5,1,18491378,435,9.73,1.19,12,0.32,242.00,1977.00,4665,20240219,-49.52,2060,20241209,14.32,3330,-29.28,20250115,2280,3.29,20250102,4575,-48.52,20240718,2060,14.32,20241209,3.82,N,376180,100,18 억,,121099,N,N,0,N,00,N
20250228,111316,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2370,-95,5,-3.85,94810925,39678,104.55,2480,2480,2365,3200,1730,2465,2389.51,0.65,0,-4237,2548,2506,2478,2436,2408,2492,2422,19,735,100,1470,5,1,18491378,438,9.79,1.20,12,0.21,242.00,1977.00,4665,20240219,-49.20,2060,20241209,15.05,3330,-28.83,20250115,2280,3.95,20250102,4575,-48.20,20240718,2060,15.05,20241209,3.82,N,376180,100,18 억,,121099,N,N,0,N,00,N
20250228,101315,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2365,-100,5,-4.06,61852555,25784,67.94,2480,2480,2365,3200,1730,2465,2398.87,0.65,0,-8138,2548,2506,2478,2436,2408,2492,2422,19,735,100,1470,5,1,18491378,437,9.77,1.20,12,0.14,242.00,1977.00,4665,20240219,-49.30,2060,20241209,14.81,3330,-28.98,20250115,2280,3.73,20250102,4575,-48.31,20240718,2060,14.81,20241209,3.82,N,376180,100,18 억,,121099,N,N,0,N,00,N
20250228,091320,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2405,-60,5,-2.43,19203195,7938,20.92,2480,2480,2400,3200,1730,2465,2419.15,0.65,0,-3860,2548,2506,2478,2436,2408,2492,2422,19,735,100,1470,5,1,18491378,445,9.94,1.22,12,0.04,242.00,1977.00,4665,20240219,-48.45,2060,20241209,16.75,3330,-27.78,20250115,2280,5.48,20250102,4575,-47.43,20240718,2060,16.75,20241209,3.82,N,376180,100,18 억,,121099,N,N,0,N,00,N
20250227,161303,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2465,-40,5,-1.60,93685030,37740,133.22,2520,2520,2450,3255,1755,2505,2482.38,0.72,0,-12109,2578,2541,2488,2451,2398,2560,2470,19,750,100,1500,5,1,18491378,456,10.19,1.25,12,0.20,242.00,1977.00,4710,20240216,-47.66,2060,20241209,19.66,3330,-25.98,20250115,2280,8.11,20250102,4575,-46.12,20240718,2060,19.66,20241209,3.84,N,376180,100,18 억,,133208,N,N,0,N,00,N
20250227,151305,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2465,-40,5,-1.60,85742790,34518,121.84,2520,2520,2450,3255,1755,2505,2484.00,0.72,0,-10042,2578,2541,2488,2451,2398,2560,2470,19,750,100,1500,5,1,18491378,456,10.19,1.25,12,0.19,242.00,1977.00,4710,20240216,-47.66,2060,20241209,19.66,3330,-25.98,20250115,2280,8.11,20250102,4575,-46.12,20240718,2060,19.66,20241209,3.84,N,376180,100,18 억,,133208,N,N,0,N,00,N
20250227,141307,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2465,-40,5,-1.60,80801530,32513,114.77,2520,2520,2450,3255,1755,2505,2485.21,0.72,0,-8904,2578,2541,2488,2451,2398,2560,2470,19,750,100,1500,5,1,18491378,456,10.19,1.25,12,0.18,242.00,1977.00,4710,20240216,-47.66,2060,20241209,19.66,3330,-25.98,20250115,2280,8.11,20250102,4575,-46.12,20240718,2060,19.66,20241209,3.84,N,376180,100,18 억,,133208,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 161319 57 100.00 KOSDAQ 기타제조 N N N N N 2360 -105 5 -4.26 180428735 75992 200.24 2480 2480 2340 3200 1730 2465 2374.35 0.65 0 -10611 2548 2506 2478 2436 2408 2492 2422 19 735 100 1470 5 1 18491378 436 9.75 1.19 12 0.41 242.00 1977.00 4665 20240219 -49.41 2060 20241209 14.56 3330 -29.13 20250115 2280 3.51 20250102 4575 -48.42 20240718 2060 14.56 20241209 3.82 N 376180 100 18 억 121099 N N 0 N 00 N
3 20250228 151325 57 100.00 KOSDAQ 기타제조 N N N N N 2370 -95 5 -3.85 164956390 69443 182.98 2480 2480 2340 3200 1730 2465 2375.42 0.65 0 -8385 2548 2506 2478 2436 2408 2492 2422 19 735 100 1470 5 1 18491378 438 9.79 1.20 12 0.38 242.00 1977.00 4665 20240219 -49.20 2060 20241209 15.05 3330 -28.83 20250115 2280 3.95 20250102 4575 -48.20 20240718 2060 15.05 20241209 3.82 N 376180 100 18 억 121099 N N 0 N 00 N
4 20250228 141326 57 100.00 KOSDAQ 기타제조 N N N N N 2375 -90 5 -3.65 162152665 68257 179.86 2480 2480 2340 3200 1730 2465 2375.62 0.65 0 -8452 2548 2506 2478 2436 2408 2492 2422 19 735 100 1470 5 1 18491378 439 9.81 1.20 12 0.37 242.00 1977.00 4665 20240219 -49.09 2060 20241209 15.29 3330 -28.68 20250115 2280 4.17 20250102 4575 -48.09 20240718 2060 15.29 20241209 3.82 N 376180 100 18 억 121099 N N 0 N 00 N
5 20250228 131317 57 100.00 KOSDAQ 기타제조 N N N N N 2355 -110 5 -4.46 149028610 62698 165.21 2480 2480 2340 3200 1730 2465 2376.93 0.65 0 -6259 2548 2506 2478 2436 2408 2492 2422 19 735 100 1470 5 1 18491378 435 9.73 1.19 12 0.34 242.00 1977.00 4665 20240219 -49.52 2060 20241209 14.32 3330 -29.28 20250115 2280 3.29 20250102 4575 -48.52 20240718 2060 14.32 20241209 3.82 N 376180 100 18 억 121099 N N 0 N 00 N
6 20250228 121312 57 100.00 KOSDAQ 기타제조 N N N N N 2355 -110 5 -4.46 140472565 59066 155.64 2480 2480 2340 3200 1730 2465 2378.23 0.65 0 -6389 2548 2506 2478 2436 2408 2492 2422 19 735 100 1470 5 1 18491378 435 9.73 1.19 12 0.32 242.00 1977.00 4665 20240219 -49.52 2060 20241209 14.32 3330 -29.28 20250115 2280 3.29 20250102 4575 -48.52 20240718 2060 14.32 20241209 3.82 N 376180 100 18 억 121099 N N 0 N 00 N
7 20250228 111316 57 100.00 KOSDAQ 기타제조 N N N N N 2370 -95 5 -3.85 94810925 39678 104.55 2480 2480 2365 3200 1730 2465 2389.51 0.65 0 -4237 2548 2506 2478 2436 2408 2492 2422 19 735 100 1470 5 1 18491378 438 9.79 1.20 12 0.21 242.00 1977.00 4665 20240219 -49.20 2060 20241209 15.05 3330 -28.83 20250115 2280 3.95 20250102 4575 -48.20 20240718 2060 15.05 20241209 3.82 N 376180 100 18 억 121099 N N 0 N 00 N
8 20250228 101315 57 100.00 KOSDAQ 기타제조 N N N N N 2365 -100 5 -4.06 61852555 25784 67.94 2480 2480 2365 3200 1730 2465 2398.87 0.65 0 -8138 2548 2506 2478 2436 2408 2492 2422 19 735 100 1470 5 1 18491378 437 9.77 1.20 12 0.14 242.00 1977.00 4665 20240219 -49.30 2060 20241209 14.81 3330 -28.98 20250115 2280 3.73 20250102 4575 -48.31 20240718 2060 14.81 20241209 3.82 N 376180 100 18 억 121099 N N 0 N 00 N
9 20250228 091320 57 100.00 KOSDAQ 기타제조 N N N N N 2405 -60 5 -2.43 19203195 7938 20.92 2480 2480 2400 3200 1730 2465 2419.15 0.65 0 -3860 2548 2506 2478 2436 2408 2492 2422 19 735 100 1470 5 1 18491378 445 9.94 1.22 12 0.04 242.00 1977.00 4665 20240219 -48.45 2060 20241209 16.75 3330 -27.78 20250115 2280 5.48 20250102 4575 -47.43 20240718 2060 16.75 20241209 3.82 N 376180 100 18 억 121099 N N 0 N 00 N
10 20250227 161303 57 100.00 KOSDAQ 기타제조 N N N N N 2465 -40 5 -1.60 93685030 37740 133.22 2520 2520 2450 3255 1755 2505 2482.38 0.72 0 -12109 2578 2541 2488 2451 2398 2560 2470 19 750 100 1500 5 1 18491378 456 10.19 1.25 12 0.20 242.00 1977.00 4710 20240216 -47.66 2060 20241209 19.66 3330 -25.98 20250115 2280 8.11 20250102 4575 -46.12 20240718 2060 19.66 20241209 3.84 N 376180 100 18 억 133208 N N 0 N 00 N
11 20250227 151305 57 100.00 KOSDAQ 기타제조 N N N N N 2465 -40 5 -1.60 85742790 34518 121.84 2520 2520 2450 3255 1755 2505 2484.00 0.72 0 -10042 2578 2541 2488 2451 2398 2560 2470 19 750 100 1500 5 1 18491378 456 10.19 1.25 12 0.19 242.00 1977.00 4710 20240216 -47.66 2060 20241209 19.66 3330 -25.98 20250115 2280 8.11 20250102 4575 -46.12 20240718 2060 19.66 20241209 3.84 N 376180 100 18 억 133208 N N 0 N 00 N
12 20250227 141307 57 100.00 KOSDAQ 기타제조 N N N N N 2465 -40 5 -1.60 80801530 32513 114.77 2520 2520 2450 3255 1755 2505 2485.21 0.72 0 -8904 2578 2541 2488 2451 2398 2560 2470 19 750 100 1500 5 1 18491378 456 10.19 1.25 12 0.18 242.00 1977.00 4710 20240216 -47.66 2060 20241209 19.66 3330 -25.98 20250115 2280 8.11 20250102 4575 -46.12 20240718 2060 19.66 20241209 3.84 N 376180 100 18 억 133208 N N 0 N 00 N