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
020710/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
20250228,160350,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3755,-75,5,-1.96,174044895,46050,119.77,3810,3835,3720,4975,2685,3830,3779.48,0.65,0,-10782,3950,3890,3830,3770,3710,3920,3800,100,1145,500,2830,5,1,20047970,753,9.05,0.55,12,0.23,415.00,6853.00,4650,20241211,-19.25,3095,20241203,21.32,4465,-15.90,20250102,3635,3.30,20250210,4650,-19.25,20241211,3095,21.32,20241203,1.66,N,020710,500,100 억,,130703,N,N,0,N,00,N
20250228,150352,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3755,-75,5,-1.96,152515670,40320,104.86,3810,3835,3720,4975,2685,3830,3782.63,0.65,0,-8810,3950,3890,3830,3770,3710,3920,3800,100,1145,500,2830,5,1,20047970,753,9.05,0.55,12,0.20,415.00,6853.00,4650,20241211,-19.25,3095,20241203,21.32,4465,-15.90,20250102,3635,3.30,20250210,4650,-19.25,20241211,3095,21.32,20241203,1.66,N,020710,500,100 억,,130703,N,N,0,N,00,N
20250228,140352,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3760,-70,5,-1.83,145569595,38474,100.06,3810,3835,3720,4975,2685,3830,3783.58,0.65,0,-8047,3950,3890,3830,3770,3710,3920,3800,100,1145,500,2830,5,1,20047970,754,9.06,0.55,12,0.19,415.00,6853.00,4650,20241211,-19.14,3095,20241203,21.49,4465,-15.79,20250102,3635,3.44,20250210,4650,-19.14,20241211,3095,21.49,20241203,1.66,N,020710,500,100 억,,130703,N,N,0,N,00,N
20250228,130352,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3775,-55,5,-1.44,133723045,35312,91.84,3810,3835,3720,4975,2685,3830,3786.90,0.65,0,-8700,3950,3890,3830,3770,3710,3920,3800,100,1145,500,2830,5,1,20047970,757,9.10,0.55,12,0.18,415.00,6853.00,4650,20241211,-18.82,3095,20241203,21.97,4465,-15.45,20250102,3635,3.85,20250210,4650,-18.82,20241211,3095,21.97,20241203,1.66,N,020710,500,100 억,,130703,N,N,0,N,00,N
20250228,120349,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3780,-50,5,-1.31,81221010,21323,55.46,3810,3835,3780,4975,2685,3830,3809.08,0.65,0,-6161,3950,3890,3830,3770,3710,3920,3800,100,1145,500,2830,5,1,20047970,758,9.11,0.55,12,0.11,415.00,6853.00,4650,20241211,-18.71,3095,20241203,22.13,4465,-15.34,20250102,3635,3.99,20250210,4650,-18.71,20241211,3095,22.13,20241203,1.66,N,020710,500,100 억,,130703,N,N,0,N,00,N
20250228,110350,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3800,-30,5,-0.78,73021895,19159,49.83,3810,3835,3780,4975,2685,3830,3811.36,0.65,0,-4937,3950,3890,3830,3770,3710,3920,3800,100,1145,500,2830,5,1,20047970,762,9.16,0.55,12,0.10,415.00,6853.00,4650,20241211,-18.28,3095,20241203,22.78,4465,-14.89,20250102,3635,4.54,20250210,4650,-18.28,20241211,3095,22.78,20241203,1.66,N,020710,500,100 억,,130703,N,N,0,N,00,N
20250228,100349,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,-20,5,-0.52,62308250,16342,42.50,3810,3835,3780,4975,2685,3830,3812.77,0.65,0,-4143,3950,3890,3830,3770,3710,3920,3800,100,1145,500,2830,5,1,20047970,764,9.18,0.56,12,0.08,415.00,6853.00,4650,20241211,-18.06,3095,20241203,23.10,4465,-14.67,20250102,3635,4.81,20250210,4650,-18.06,20241211,3095,23.10,20241203,1.66,N,020710,500,100 억,,130703,N,N,0,N,00,N
20250228,090351,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3805,-25,5,-0.65,3528715,925,2.41,3810,3830,3800,4975,2685,3830,3814.83,0.65,0,-317,3950,3890,3830,3770,3710,3920,3800,100,1145,500,2830,5,1,20047970,763,9.17,0.56,12,0.00,415.00,6853.00,4650,20241211,-18.17,3095,20241203,22.94,4465,-14.78,20250102,3635,4.68,20250210,4650,-18.17,20241211,3095,22.94,20241203,1.66,N,020710,500,100 억,,130703,N,N,0,N,00,N
20250227,160349,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3830,10,2,0.26,146904300,38447,46.38,3805,3890,3770,4965,2675,3820,3820.96,0.69,0,-6766,4000,3910,3820,3730,3640,3955,3775,100,1145,500,2820,5,1,20047970,768,9.23,0.56,12,0.19,415.00,6853.00,4650,20241211,-17.63,3095,20241203,23.75,4465,-14.22,20250102,3635,5.36,20250210,4650,-17.63,20241211,3095,23.75,20241203,1.67,N,020710,500,100 억,,137816,N,N,0,N,00,N
20250227,150347,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3825,5,2,0.13,142779725,37368,45.07,3805,3890,3770,4965,2675,3820,3820.91,0.69,0,-6879,4000,3910,3820,3730,3640,3955,3775,100,1145,500,2820,5,1,20047970,767,9.22,0.56,12,0.19,415.00,6853.00,4650,20241211,-17.74,3095,20241203,23.59,4465,-14.33,20250102,3635,5.23,20250210,4650,-17.74,20241211,3095,23.59,20241203,1.67,N,020710,500,100 억,,137816,N,N,0,N,00,N
20250227,140349,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3835,15,2,0.39,134558755,35217,42.48,3805,3890,3770,4965,2675,3820,3820.85,0.69,0,-6963,4000,3910,3820,3730,3640,3955,3775,100,1145,500,2820,5,1,20047970,769,9.24,0.56,12,0.18,415.00,6853.00,4650,20241211,-17.53,3095,20241203,23.91,4465,-14.11,20250102,3635,5.50,20250210,4650,-17.53,20241211,3095,23.91,20241203,1.67,N,020710,500,100 억,,137816,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 160350 57 100.00 KOSDAQ 일반서비스 N N N N N 3755 -75 5 -1.96 174044895 46050 119.77 3810 3835 3720 4975 2685 3830 3779.48 0.65 0 -10782 3950 3890 3830 3770 3710 3920 3800 100 1145 500 2830 5 1 20047970 753 9.05 0.55 12 0.23 415.00 6853.00 4650 20241211 -19.25 3095 20241203 21.32 4465 -15.90 20250102 3635 3.30 20250210 4650 -19.25 20241211 3095 21.32 20241203 1.66 N 020710 500 100 억 130703 N N 0 N 00 N
3 20250228 150352 57 100.00 KOSDAQ 일반서비스 N N N N N 3755 -75 5 -1.96 152515670 40320 104.86 3810 3835 3720 4975 2685 3830 3782.63 0.65 0 -8810 3950 3890 3830 3770 3710 3920 3800 100 1145 500 2830 5 1 20047970 753 9.05 0.55 12 0.20 415.00 6853.00 4650 20241211 -19.25 3095 20241203 21.32 4465 -15.90 20250102 3635 3.30 20250210 4650 -19.25 20241211 3095 21.32 20241203 1.66 N 020710 500 100 억 130703 N N 0 N 00 N
4 20250228 140352 57 100.00 KOSDAQ 일반서비스 N N N N N 3760 -70 5 -1.83 145569595 38474 100.06 3810 3835 3720 4975 2685 3830 3783.58 0.65 0 -8047 3950 3890 3830 3770 3710 3920 3800 100 1145 500 2830 5 1 20047970 754 9.06 0.55 12 0.19 415.00 6853.00 4650 20241211 -19.14 3095 20241203 21.49 4465 -15.79 20250102 3635 3.44 20250210 4650 -19.14 20241211 3095 21.49 20241203 1.66 N 020710 500 100 억 130703 N N 0 N 00 N
5 20250228 130352 57 100.00 KOSDAQ 일반서비스 N N N N N 3775 -55 5 -1.44 133723045 35312 91.84 3810 3835 3720 4975 2685 3830 3786.90 0.65 0 -8700 3950 3890 3830 3770 3710 3920 3800 100 1145 500 2830 5 1 20047970 757 9.10 0.55 12 0.18 415.00 6853.00 4650 20241211 -18.82 3095 20241203 21.97 4465 -15.45 20250102 3635 3.85 20250210 4650 -18.82 20241211 3095 21.97 20241203 1.66 N 020710 500 100 억 130703 N N 0 N 00 N
6 20250228 120349 57 100.00 KOSDAQ 일반서비스 N N N N N 3780 -50 5 -1.31 81221010 21323 55.46 3810 3835 3780 4975 2685 3830 3809.08 0.65 0 -6161 3950 3890 3830 3770 3710 3920 3800 100 1145 500 2830 5 1 20047970 758 9.11 0.55 12 0.11 415.00 6853.00 4650 20241211 -18.71 3095 20241203 22.13 4465 -15.34 20250102 3635 3.99 20250210 4650 -18.71 20241211 3095 22.13 20241203 1.66 N 020710 500 100 억 130703 N N 0 N 00 N
7 20250228 110350 57 100.00 KOSDAQ 일반서비스 N N N N N 3800 -30 5 -0.78 73021895 19159 49.83 3810 3835 3780 4975 2685 3830 3811.36 0.65 0 -4937 3950 3890 3830 3770 3710 3920 3800 100 1145 500 2830 5 1 20047970 762 9.16 0.55 12 0.10 415.00 6853.00 4650 20241211 -18.28 3095 20241203 22.78 4465 -14.89 20250102 3635 4.54 20250210 4650 -18.28 20241211 3095 22.78 20241203 1.66 N 020710 500 100 억 130703 N N 0 N 00 N
8 20250228 100349 57 100.00 KOSDAQ 일반서비스 N N N N N 3810 -20 5 -0.52 62308250 16342 42.50 3810 3835 3780 4975 2685 3830 3812.77 0.65 0 -4143 3950 3890 3830 3770 3710 3920 3800 100 1145 500 2830 5 1 20047970 764 9.18 0.56 12 0.08 415.00 6853.00 4650 20241211 -18.06 3095 20241203 23.10 4465 -14.67 20250102 3635 4.81 20250210 4650 -18.06 20241211 3095 23.10 20241203 1.66 N 020710 500 100 억 130703 N N 0 N 00 N
9 20250228 090351 57 100.00 KOSDAQ 일반서비스 N N N N N 3805 -25 5 -0.65 3528715 925 2.41 3810 3830 3800 4975 2685 3830 3814.83 0.65 0 -317 3950 3890 3830 3770 3710 3920 3800 100 1145 500 2830 5 1 20047970 763 9.17 0.56 12 0.00 415.00 6853.00 4650 20241211 -18.17 3095 20241203 22.94 4465 -14.78 20250102 3635 4.68 20250210 4650 -18.17 20241211 3095 22.94 20241203 1.66 N 020710 500 100 억 130703 N N 0 N 00 N
10 20250227 160349 57 100.00 KOSDAQ 일반서비스 N N N N N 3830 10 2 0.26 146904300 38447 46.38 3805 3890 3770 4965 2675 3820 3820.96 0.69 0 -6766 4000 3910 3820 3730 3640 3955 3775 100 1145 500 2820 5 1 20047970 768 9.23 0.56 12 0.19 415.00 6853.00 4650 20241211 -17.63 3095 20241203 23.75 4465 -14.22 20250102 3635 5.36 20250210 4650 -17.63 20241211 3095 23.75 20241203 1.67 N 020710 500 100 억 137816 N N 0 N 00 N
11 20250227 150347 57 100.00 KOSDAQ 일반서비스 N N N N N 3825 5 2 0.13 142779725 37368 45.07 3805 3890 3770 4965 2675 3820 3820.91 0.69 0 -6879 4000 3910 3820 3730 3640 3955 3775 100 1145 500 2820 5 1 20047970 767 9.22 0.56 12 0.19 415.00 6853.00 4650 20241211 -17.74 3095 20241203 23.59 4465 -14.33 20250102 3635 5.23 20250210 4650 -17.74 20241211 3095 23.59 20241203 1.67 N 020710 500 100 억 137816 N N 0 N 00 N
12 20250227 140349 57 100.00 KOSDAQ 일반서비스 N N N N N 3835 15 2 0.39 134558755 35217 42.48 3805 3890 3770 4965 2675 3820 3820.85 0.69 0 -6963 4000 3910 3820 3730 3640 3955 3775 100 1145 500 2820 5 1 20047970 769 9.24 0.56 12 0.18 415.00 6853.00 4650 20241211 -17.53 3095 20241203 23.91 4465 -14.11 20250102 3635 5.50 20250210 4650 -17.53 20241211 3095 23.91 20241203 1.67 N 020710 500 100 억 137816 N N 0 N 00 N