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
038070/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
20250228,160500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6950,-160,5,-2.25,290457600,41563,204.48,7080,7180,6600,9240,4980,7110,6988.08,2.77,0,4344,7276,7192,7136,7052,6996,7235,7095,45,2130,500,4400,10,1,8900676,619,-534.62,0.72,12,0.47,-13.00,9715.00,11986,20240315,-42.02,6002,20241115,15.79,7770,-10.55,20250114,6580,5.62,20250203,12240,-43.22,20240315,6130,13.38,20241115,5.56,N,038070,500,44 억,,246334,N,N,0,N,00,N
20250228,150503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7000,-110,5,-1.55,250159400,35779,176.03,7080,7180,6600,9240,4980,7110,6991.47,2.77,0,3154,7276,7192,7136,7052,6996,7235,7095,45,2130,500,4400,10,1,8900676,623,-538.46,0.72,12,0.40,-13.00,9715.00,11986,20240315,-41.60,6002,20241115,16.63,7770,-9.91,20250114,6580,6.38,20250203,12240,-42.81,20240315,6130,14.19,20241115,5.56,N,038070,500,44 억,,246334,N,N,0,N,00,N
20250228,140504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7030,-80,5,-1.13,242372830,34669,170.56,7080,7180,6600,9240,4980,7110,6990.72,2.77,0,2689,7276,7192,7136,7052,6996,7235,7095,45,2130,500,4400,10,1,8900676,626,-540.77,0.72,12,0.39,-13.00,9715.00,11986,20240315,-41.35,6002,20241115,17.13,7770,-9.52,20250114,6580,6.84,20250203,12240,-42.57,20240315,6130,14.68,20241115,5.56,N,038070,500,44 억,,246334,N,N,0,N,00,N
20250228,130502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6950,-160,5,-2.25,227762960,32580,160.29,7080,7180,6600,9240,4980,7110,6990.52,2.77,0,1960,7276,7192,7136,7052,6996,7235,7095,45,2130,500,4400,10,1,8900676,619,-534.62,0.72,12,0.37,-13.00,9715.00,11986,20240315,-42.02,6002,20241115,15.79,7770,-10.55,20250114,6580,5.62,20250203,12240,-43.22,20240315,6130,13.38,20241115,5.56,N,038070,500,44 억,,246334,N,N,0,N,00,N
20250228,120459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6980,-130,5,-1.83,208428810,29793,146.58,7080,7180,6600,9240,4980,7110,6995.52,2.77,0,2856,7276,7192,7136,7052,6996,7235,7095,45,2130,500,4400,10,1,8900676,621,-536.92,0.72,12,0.33,-13.00,9715.00,11986,20240315,-41.77,6002,20241115,16.29,7770,-10.17,20250114,6580,6.08,20250203,12240,-42.97,20240315,6130,13.87,20241115,5.56,N,038070,500,44 억,,246334,N,N,0,N,00,N
20250228,110500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7070,-40,5,-0.56,189665170,27114,133.40,7080,7180,6600,9240,4980,7110,6994.68,2.77,0,3451,7276,7192,7136,7052,6996,7235,7095,45,2130,500,4400,10,1,8900676,629,-543.85,0.73,12,0.30,-13.00,9715.00,11986,20240315,-41.01,6002,20241115,17.79,7770,-9.01,20250114,6580,7.45,20250203,12240,-42.24,20240315,6130,15.33,20241115,5.56,N,038070,500,44 억,,246334,N,N,0,N,00,N
20250228,100459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7040,-70,5,-0.98,163225560,23360,114.93,7080,7180,6600,9240,4980,7110,6986.88,2.77,0,2342,7276,7192,7136,7052,6996,7235,7095,45,2130,500,4400,10,1,8900676,627,-541.54,0.72,12,0.26,-13.00,9715.00,11986,20240315,-41.26,6002,20241115,17.29,7770,-9.40,20250114,6580,6.99,20250203,12240,-42.48,20240315,6130,14.85,20241115,5.56,N,038070,500,44 억,,246334,N,N,0,N,00,N
20250228,090502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7040,-70,5,-0.98,9919400,1404,6.91,7080,7080,7040,9240,4980,7110,7061.73,2.77,0,-135,7276,7192,7136,7052,6996,7235,7095,45,2130,500,4400,10,1,8900676,627,-541.54,0.72,12,0.02,-13.00,9715.00,11986,20240315,-41.26,6002,20241115,17.29,7770,-9.40,20250114,6580,6.99,20250203,12240,-42.48,20240315,6130,14.85,20241115,5.56,N,038070,500,44 억,,246334,N,N,0,N,00,N
20250227,160458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7110,-50,5,-0.70,142390260,19966,66.04,7090,7220,7080,9300,5020,7160,7131.64,2.73,0,2802,7320,7240,7120,7040,6920,7280,7080,45,2140,500,4430,10,1,8900676,633,-546.92,0.73,12,0.22,-13.00,9715.00,11986,20240315,-40.68,6002,20241115,18.46,7770,-8.49,20250114,6580,8.05,20250203,12240,-41.91,20240315,6130,15.99,20241115,5.55,N,038070,500,44 억,,243322,N,N,0,N,00,N
20250227,150455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7140,-20,5,-0.28,129115120,18100,59.86,7090,7220,7080,9300,5020,7160,7133.43,2.73,0,2204,7320,7240,7120,7040,6920,7280,7080,45,2140,500,4430,10,1,8900676,636,-549.23,0.73,12,0.20,-13.00,9715.00,11986,20240315,-40.43,6002,20241115,18.96,7770,-8.11,20250114,6580,8.51,20250203,12240,-41.67,20240315,6130,16.48,20241115,5.55,N,038070,500,44 억,,243322,N,N,0,N,00,N
20250227,140458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7130,-30,5,-0.42,115625930,16210,53.61,7090,7220,7080,9300,5020,7160,7133.00,2.73,0,2075,7320,7240,7120,7040,6920,7280,7080,45,2140,500,4430,10,1,8900676,635,-548.46,0.73,12,0.18,-13.00,9715.00,11986,20240315,-40.51,6002,20241115,18.79,7770,-8.24,20250114,6580,8.36,20250203,12240,-41.75,20240315,6130,16.31,20241115,5.55,N,038070,500,44 억,,243322,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 160500 57 100.00 KOSDAQ 유통 N N N N N 6950 -160 5 -2.25 290457600 41563 204.48 7080 7180 6600 9240 4980 7110 6988.08 2.77 0 4344 7276 7192 7136 7052 6996 7235 7095 45 2130 500 4400 10 1 8900676 619 -534.62 0.72 12 0.47 -13.00 9715.00 11986 20240315 -42.02 6002 20241115 15.79 7770 -10.55 20250114 6580 5.62 20250203 12240 -43.22 20240315 6130 13.38 20241115 5.56 N 038070 500 44 억 246334 N N 0 N 00 N
3 20250228 150503 57 100.00 KOSDAQ 유통 N N N N N 7000 -110 5 -1.55 250159400 35779 176.03 7080 7180 6600 9240 4980 7110 6991.47 2.77 0 3154 7276 7192 7136 7052 6996 7235 7095 45 2130 500 4400 10 1 8900676 623 -538.46 0.72 12 0.40 -13.00 9715.00 11986 20240315 -41.60 6002 20241115 16.63 7770 -9.91 20250114 6580 6.38 20250203 12240 -42.81 20240315 6130 14.19 20241115 5.56 N 038070 500 44 억 246334 N N 0 N 00 N
4 20250228 140504 57 100.00 KOSDAQ 유통 N N N N N 7030 -80 5 -1.13 242372830 34669 170.56 7080 7180 6600 9240 4980 7110 6990.72 2.77 0 2689 7276 7192 7136 7052 6996 7235 7095 45 2130 500 4400 10 1 8900676 626 -540.77 0.72 12 0.39 -13.00 9715.00 11986 20240315 -41.35 6002 20241115 17.13 7770 -9.52 20250114 6580 6.84 20250203 12240 -42.57 20240315 6130 14.68 20241115 5.56 N 038070 500 44 억 246334 N N 0 N 00 N
5 20250228 130502 57 100.00 KOSDAQ 유통 N N N N N 6950 -160 5 -2.25 227762960 32580 160.29 7080 7180 6600 9240 4980 7110 6990.52 2.77 0 1960 7276 7192 7136 7052 6996 7235 7095 45 2130 500 4400 10 1 8900676 619 -534.62 0.72 12 0.37 -13.00 9715.00 11986 20240315 -42.02 6002 20241115 15.79 7770 -10.55 20250114 6580 5.62 20250203 12240 -43.22 20240315 6130 13.38 20241115 5.56 N 038070 500 44 억 246334 N N 0 N 00 N
6 20250228 120459 57 100.00 KOSDAQ 유통 N N N N N 6980 -130 5 -1.83 208428810 29793 146.58 7080 7180 6600 9240 4980 7110 6995.52 2.77 0 2856 7276 7192 7136 7052 6996 7235 7095 45 2130 500 4400 10 1 8900676 621 -536.92 0.72 12 0.33 -13.00 9715.00 11986 20240315 -41.77 6002 20241115 16.29 7770 -10.17 20250114 6580 6.08 20250203 12240 -42.97 20240315 6130 13.87 20241115 5.56 N 038070 500 44 억 246334 N N 0 N 00 N
7 20250228 110500 57 100.00 KOSDAQ 유통 N N N N N 7070 -40 5 -0.56 189665170 27114 133.40 7080 7180 6600 9240 4980 7110 6994.68 2.77 0 3451 7276 7192 7136 7052 6996 7235 7095 45 2130 500 4400 10 1 8900676 629 -543.85 0.73 12 0.30 -13.00 9715.00 11986 20240315 -41.01 6002 20241115 17.79 7770 -9.01 20250114 6580 7.45 20250203 12240 -42.24 20240315 6130 15.33 20241115 5.56 N 038070 500 44 억 246334 N N 0 N 00 N
8 20250228 100459 57 100.00 KOSDAQ 유통 N N N N N 7040 -70 5 -0.98 163225560 23360 114.93 7080 7180 6600 9240 4980 7110 6986.88 2.77 0 2342 7276 7192 7136 7052 6996 7235 7095 45 2130 500 4400 10 1 8900676 627 -541.54 0.72 12 0.26 -13.00 9715.00 11986 20240315 -41.26 6002 20241115 17.29 7770 -9.40 20250114 6580 6.99 20250203 12240 -42.48 20240315 6130 14.85 20241115 5.56 N 038070 500 44 억 246334 N N 0 N 00 N
9 20250228 090502 57 100.00 KOSDAQ 유통 N N N N N 7040 -70 5 -0.98 9919400 1404 6.91 7080 7080 7040 9240 4980 7110 7061.73 2.77 0 -135 7276 7192 7136 7052 6996 7235 7095 45 2130 500 4400 10 1 8900676 627 -541.54 0.72 12 0.02 -13.00 9715.00 11986 20240315 -41.26 6002 20241115 17.29 7770 -9.40 20250114 6580 6.99 20250203 12240 -42.48 20240315 6130 14.85 20241115 5.56 N 038070 500 44 억 246334 N N 0 N 00 N
10 20250227 160458 57 100.00 KOSDAQ 유통 N N N N N 7110 -50 5 -0.70 142390260 19966 66.04 7090 7220 7080 9300 5020 7160 7131.64 2.73 0 2802 7320 7240 7120 7040 6920 7280 7080 45 2140 500 4430 10 1 8900676 633 -546.92 0.73 12 0.22 -13.00 9715.00 11986 20240315 -40.68 6002 20241115 18.46 7770 -8.49 20250114 6580 8.05 20250203 12240 -41.91 20240315 6130 15.99 20241115 5.55 N 038070 500 44 억 243322 N N 0 N 00 N
11 20250227 150455 57 100.00 KOSDAQ 유통 N N N N N 7140 -20 5 -0.28 129115120 18100 59.86 7090 7220 7080 9300 5020 7160 7133.43 2.73 0 2204 7320 7240 7120 7040 6920 7280 7080 45 2140 500 4430 10 1 8900676 636 -549.23 0.73 12 0.20 -13.00 9715.00 11986 20240315 -40.43 6002 20241115 18.96 7770 -8.11 20250114 6580 8.51 20250203 12240 -41.67 20240315 6130 16.48 20241115 5.55 N 038070 500 44 억 243322 N N 0 N 00 N
12 20250227 140458 57 100.00 KOSDAQ 유통 N N N N N 7130 -30 5 -0.42 115625930 16210 53.61 7090 7220 7080 9300 5020 7160 7133.00 2.73 0 2075 7320 7240 7120 7040 6920 7280 7080 45 2140 500 4430 10 1 8900676 635 -548.46 0.73 12 0.18 -13.00 9715.00 11986 20240315 -40.51 6002 20241115 18.79 7770 -8.24 20250114 6580 8.36 20250203 12240 -41.75 20240315 6130 16.31 20241115 5.55 N 038070 500 44 억 243322 N N 0 N 00 N