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
037440/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
20250228,160458,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5440,-200,5,-3.55,1051888960,189279,139.43,5550,5720,5410,7330,3950,5640,5557.37,2.43,0,30072,5940,5790,5700,5550,5460,5745,5505,70,1690,500,3940,10,1,13922475,757,12.25,0.95,12,1.36,444.00,5724.00,7440,20240725,-26.88,4250,20241209,28.00,6040,-9.93,20250219,4890,11.25,20250102,7440,-26.88,20240725,4250,28.00,20241209,5.89,N,037440,500,69 억,,337702,N,N,0,N,00,N
20250228,150500,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5480,-160,5,-2.84,1010395960,181692,133.85,5550,5720,5410,7330,3950,5640,5561.04,2.43,0,29973,5940,5790,5700,5550,5460,5745,5505,70,1690,500,3940,10,1,13922475,763,12.34,0.96,12,1.31,444.00,5724.00,7440,20240725,-26.34,4250,20241209,28.94,6040,-9.27,20250219,4890,12.07,20250102,7440,-26.34,20240725,4250,28.94,20241209,5.89,N,037440,500,69 억,,337702,N,N,0,N,00,N
20250228,140501,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5500,-140,5,-2.48,880892740,158027,116.41,5550,5720,5470,7330,3950,5640,5574.32,2.43,0,25675,5940,5790,5700,5550,5460,5745,5505,70,1690,500,3940,10,1,13922475,766,12.39,0.96,12,1.14,444.00,5724.00,7440,20240725,-26.08,4250,20241209,29.41,6040,-8.94,20250219,4890,12.47,20250102,7440,-26.08,20240725,4250,29.41,20241209,5.89,N,037440,500,69 억,,337702,N,N,0,N,00,N
20250228,130500,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5490,-150,5,-2.66,733099670,131153,96.62,5550,5720,5470,7330,3950,5640,5589.65,2.43,0,11077,5940,5790,5700,5550,5460,5745,5505,70,1690,500,3940,10,1,13922475,764,12.36,0.96,12,0.94,444.00,5724.00,7440,20240725,-26.21,4250,20241209,29.18,6040,-9.11,20250219,4890,12.27,20250102,7440,-26.21,20240725,4250,29.18,20241209,5.89,N,037440,500,69 억,,337702,N,N,0,N,00,N
20250228,120457,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5570,-70,5,-1.24,518877120,92345,68.03,5550,5720,5530,7330,3950,5640,5618.90,2.43,0,7265,5940,5790,5700,5550,5460,5745,5505,70,1690,500,3940,10,1,13922475,775,12.55,0.97,12,0.66,444.00,5724.00,7440,20240725,-25.13,4250,20241209,31.06,6040,-7.78,20250219,4890,13.91,20250102,7440,-25.13,20240725,4250,31.06,20241209,5.89,N,037440,500,69 억,,337702,N,N,0,N,00,N
20250228,110457,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5660,20,2,0.35,463244780,82385,60.69,5550,5720,5530,7330,3950,5640,5622.93,2.43,0,5124,5940,5790,5700,5550,5460,5745,5505,70,1690,500,3940,10,1,13922475,788,12.75,0.99,12,0.59,444.00,5724.00,7440,20240725,-23.92,4250,20241209,33.18,6040,-6.29,20250219,4890,15.75,20250102,7440,-23.92,20240725,4250,33.18,20241209,5.89,N,037440,500,69 억,,337702,N,N,0,N,00,N
20250228,100457,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5640,0,3,0.00,326903110,58043,42.76,5550,5720,5530,7330,3950,5640,5632.09,2.43,0,6070,5940,5790,5700,5550,5460,5745,5505,70,1690,500,3940,10,1,13922475,785,12.70,0.99,12,0.42,444.00,5724.00,7440,20240725,-24.19,4250,20241209,32.71,6040,-6.62,20250219,4890,15.34,20250102,7440,-24.19,20240725,4250,32.71,20241209,5.89,N,037440,500,69 억,,337702,N,N,0,N,00,N
20250228,090459,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5570,-70,5,-1.24,51262580,9222,6.79,5550,5600,5530,7330,3950,5640,5558.73,2.43,0,1701,5940,5790,5700,5550,5460,5745,5505,70,1690,500,3940,10,1,13922475,775,12.55,0.97,12,0.07,444.00,5724.00,7440,20240725,-25.13,4250,20241209,31.06,6040,-7.78,20250219,4890,13.91,20250102,7440,-25.13,20240725,4250,31.06,20241209,5.89,N,037440,500,69 억,,337702,N,N,0,N,00,N
20250227,160456,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5640,-130,5,-2.25,775638000,135127,63.03,5770,5850,5610,7500,4040,5770,5740.07,2.26,0,-6718,5970,5870,5820,5720,5670,5845,5695,70,1730,500,4030,10,1,13922475,785,12.70,0.99,12,0.97,444.00,5724.00,7470,20240216,-24.50,4250,20241209,32.71,6040,-6.62,20250219,4890,15.34,20250102,7440,-24.19,20240725,4250,32.71,20241209,5.99,N,037440,500,69 억,,314421,N,N,0,N,00,N
20250227,150453,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5640,-130,5,-2.25,752311200,130985,61.10,5770,5850,5620,7500,4040,5770,5743.49,2.26,0,-6318,5970,5870,5820,5720,5670,5845,5695,70,1730,500,4030,10,1,13922475,785,12.70,0.99,12,0.94,444.00,5724.00,7470,20240216,-24.50,4250,20241209,32.71,6040,-6.62,20250219,4890,15.34,20250102,7440,-24.19,20240725,4250,32.71,20241209,5.99,N,037440,500,69 억,,314421,N,N,0,N,00,N
20250227,140455,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5710,-60,5,-1.04,692687300,120426,56.17,5770,5850,5650,7500,4040,5770,5751.97,2.26,0,-6900,5970,5870,5820,5720,5670,5845,5695,70,1730,500,4030,10,1,13922475,795,12.86,1.00,12,0.86,444.00,5724.00,7470,20240216,-23.56,4250,20241209,34.35,6040,-5.46,20250219,4890,16.77,20250102,7440,-23.25,20240725,4250,34.35,20241209,5.99,N,037440,500,69 억,,314421,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 160458 57 100.00 KOSDAQ 일반서비스 N N N N N 5440 -200 5 -3.55 1051888960 189279 139.43 5550 5720 5410 7330 3950 5640 5557.37 2.43 0 30072 5940 5790 5700 5550 5460 5745 5505 70 1690 500 3940 10 1 13922475 757 12.25 0.95 12 1.36 444.00 5724.00 7440 20240725 -26.88 4250 20241209 28.00 6040 -9.93 20250219 4890 11.25 20250102 7440 -26.88 20240725 4250 28.00 20241209 5.89 N 037440 500 69 억 337702 N N 0 N 00 N
3 20250228 150500 57 100.00 KOSDAQ 일반서비스 N N N N N 5480 -160 5 -2.84 1010395960 181692 133.85 5550 5720 5410 7330 3950 5640 5561.04 2.43 0 29973 5940 5790 5700 5550 5460 5745 5505 70 1690 500 3940 10 1 13922475 763 12.34 0.96 12 1.31 444.00 5724.00 7440 20240725 -26.34 4250 20241209 28.94 6040 -9.27 20250219 4890 12.07 20250102 7440 -26.34 20240725 4250 28.94 20241209 5.89 N 037440 500 69 억 337702 N N 0 N 00 N
4 20250228 140501 57 100.00 KOSDAQ 일반서비스 N N N N N 5500 -140 5 -2.48 880892740 158027 116.41 5550 5720 5470 7330 3950 5640 5574.32 2.43 0 25675 5940 5790 5700 5550 5460 5745 5505 70 1690 500 3940 10 1 13922475 766 12.39 0.96 12 1.14 444.00 5724.00 7440 20240725 -26.08 4250 20241209 29.41 6040 -8.94 20250219 4890 12.47 20250102 7440 -26.08 20240725 4250 29.41 20241209 5.89 N 037440 500 69 억 337702 N N 0 N 00 N
5 20250228 130500 57 100.00 KOSDAQ 일반서비스 N N N N N 5490 -150 5 -2.66 733099670 131153 96.62 5550 5720 5470 7330 3950 5640 5589.65 2.43 0 11077 5940 5790 5700 5550 5460 5745 5505 70 1690 500 3940 10 1 13922475 764 12.36 0.96 12 0.94 444.00 5724.00 7440 20240725 -26.21 4250 20241209 29.18 6040 -9.11 20250219 4890 12.27 20250102 7440 -26.21 20240725 4250 29.18 20241209 5.89 N 037440 500 69 억 337702 N N 0 N 00 N
6 20250228 120457 57 100.00 KOSDAQ 일반서비스 N N N N N 5570 -70 5 -1.24 518877120 92345 68.03 5550 5720 5530 7330 3950 5640 5618.90 2.43 0 7265 5940 5790 5700 5550 5460 5745 5505 70 1690 500 3940 10 1 13922475 775 12.55 0.97 12 0.66 444.00 5724.00 7440 20240725 -25.13 4250 20241209 31.06 6040 -7.78 20250219 4890 13.91 20250102 7440 -25.13 20240725 4250 31.06 20241209 5.89 N 037440 500 69 억 337702 N N 0 N 00 N
7 20250228 110457 57 100.00 KOSDAQ 일반서비스 N N N N N 5660 20 2 0.35 463244780 82385 60.69 5550 5720 5530 7330 3950 5640 5622.93 2.43 0 5124 5940 5790 5700 5550 5460 5745 5505 70 1690 500 3940 10 1 13922475 788 12.75 0.99 12 0.59 444.00 5724.00 7440 20240725 -23.92 4250 20241209 33.18 6040 -6.29 20250219 4890 15.75 20250102 7440 -23.92 20240725 4250 33.18 20241209 5.89 N 037440 500 69 억 337702 N N 0 N 00 N
8 20250228 100457 57 100.00 KOSDAQ 일반서비스 N N N N N 5640 0 3 0.00 326903110 58043 42.76 5550 5720 5530 7330 3950 5640 5632.09 2.43 0 6070 5940 5790 5700 5550 5460 5745 5505 70 1690 500 3940 10 1 13922475 785 12.70 0.99 12 0.42 444.00 5724.00 7440 20240725 -24.19 4250 20241209 32.71 6040 -6.62 20250219 4890 15.34 20250102 7440 -24.19 20240725 4250 32.71 20241209 5.89 N 037440 500 69 억 337702 N N 0 N 00 N
9 20250228 090459 57 100.00 KOSDAQ 일반서비스 N N N N N 5570 -70 5 -1.24 51262580 9222 6.79 5550 5600 5530 7330 3950 5640 5558.73 2.43 0 1701 5940 5790 5700 5550 5460 5745 5505 70 1690 500 3940 10 1 13922475 775 12.55 0.97 12 0.07 444.00 5724.00 7440 20240725 -25.13 4250 20241209 31.06 6040 -7.78 20250219 4890 13.91 20250102 7440 -25.13 20240725 4250 31.06 20241209 5.89 N 037440 500 69 억 337702 N N 0 N 00 N
10 20250227 160456 57 100.00 KOSDAQ 일반서비스 N N N N N 5640 -130 5 -2.25 775638000 135127 63.03 5770 5850 5610 7500 4040 5770 5740.07 2.26 0 -6718 5970 5870 5820 5720 5670 5845 5695 70 1730 500 4030 10 1 13922475 785 12.70 0.99 12 0.97 444.00 5724.00 7470 20240216 -24.50 4250 20241209 32.71 6040 -6.62 20250219 4890 15.34 20250102 7440 -24.19 20240725 4250 32.71 20241209 5.99 N 037440 500 69 억 314421 N N 0 N 00 N
11 20250227 150453 57 100.00 KOSDAQ 일반서비스 N N N N N 5640 -130 5 -2.25 752311200 130985 61.10 5770 5850 5620 7500 4040 5770 5743.49 2.26 0 -6318 5970 5870 5820 5720 5670 5845 5695 70 1730 500 4030 10 1 13922475 785 12.70 0.99 12 0.94 444.00 5724.00 7470 20240216 -24.50 4250 20241209 32.71 6040 -6.62 20250219 4890 15.34 20250102 7440 -24.19 20240725 4250 32.71 20241209 5.99 N 037440 500 69 억 314421 N N 0 N 00 N
12 20250227 140455 57 100.00 KOSDAQ 일반서비스 N N N N N 5710 -60 5 -1.04 692687300 120426 56.17 5770 5850 5650 7500 4040 5770 5751.97 2.26 0 -6900 5970 5870 5820 5720 5670 5845 5695 70 1730 500 4030 10 1 13922475 795 12.86 1.00 12 0.86 444.00 5724.00 7470 20240216 -23.56 4250 20241209 34.35 6040 -5.46 20250219 4890 16.77 20250102 7440 -23.25 20240725 4250 34.35 20241209 5.99 N 037440 500 69 억 314421 N N 0 N 00 N