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
038290/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
20250228,160501,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15330,-240,5,-1.54,390027300,25475,155.79,15550,15550,15180,20200,10900,15570,15310.20,1.41,0,-7962,16036,15802,15686,15452,15336,15745,15395,54,4630,500,11210,10,1,10841400,1662,-9.88,0.90,12,0.23,-1551.00,16978.00,24600,20240724,-37.68,14700,20241209,4.29,17920,-14.45,20250115,15180,0.99,20250228,24600,-37.68,20240724,14700,4.29,20241209,2.18,N,038290,500,54 억,,152524,N,N,0,N,00,N
20250228,150504,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15200,-370,5,-2.38,353496360,23078,141.13,15550,15550,15180,20200,10900,15570,15317.46,1.41,0,-6843,16036,15802,15686,15452,15336,15745,15395,54,4630,500,11210,10,1,10841400,1648,-9.80,0.90,12,0.21,-1551.00,16978.00,24600,20240724,-38.21,14700,20241209,3.40,17920,-15.18,20250115,15180,0.13,20250228,24600,-38.21,20240724,14700,3.40,20241209,2.18,N,038290,500,54 억,,152524,N,N,0,N,00,N
20250228,140504,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15220,-350,5,-2.25,284192450,18525,113.29,15550,15550,15180,20200,10900,15570,15341.02,1.41,0,-6253,16036,15802,15686,15452,15336,15745,15395,54,4630,500,11210,10,1,10841400,1650,-9.81,0.90,12,0.17,-1551.00,16978.00,24600,20240724,-38.13,14700,20241209,3.54,17920,-15.07,20250115,15180,0.26,20250228,24600,-38.13,20240724,14700,3.54,20241209,2.18,N,038290,500,54 억,,152524,N,N,0,N,00,N
20250228,130503,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15310,-260,5,-1.67,214229410,13932,85.20,15550,15550,15210,20200,10900,15570,15376.79,1.41,0,-5497,16036,15802,15686,15452,15336,15745,15395,54,4630,500,11210,10,1,10841400,1660,-9.87,0.90,12,0.13,-1551.00,16978.00,24600,20240724,-37.76,14700,20241209,4.15,17920,-14.56,20250115,15210,0.66,20250228,24600,-37.76,20240724,14700,4.15,20241209,2.18,N,038290,500,54 억,,152524,N,N,0,N,00,N
20250228,120500,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15270,-300,5,-1.93,182962280,11882,72.66,15550,15550,15270,20200,10900,15570,15398.27,1.41,0,-3908,16036,15802,15686,15452,15336,15745,15395,54,4630,500,11210,10,1,10841400,1655,-9.85,0.90,12,0.11,-1551.00,16978.00,24600,20240724,-37.93,14700,20241209,3.88,17920,-14.79,20250115,15270,0.00,20250228,24600,-37.93,20240724,14700,3.88,20241209,2.18,N,038290,500,54 억,,152524,N,N,0,N,00,N
20250228,110500,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15410,-160,5,-1.03,122102100,7911,48.38,15550,15550,15360,20200,10900,15570,15434.47,1.41,0,-2586,16036,15802,15686,15452,15336,15745,15395,54,4630,500,11210,10,1,10841400,1671,-9.94,0.91,12,0.07,-1551.00,16978.00,24600,20240724,-37.36,14700,20241209,4.83,17920,-14.01,20250115,15360,0.33,20250228,24600,-37.36,20240724,14700,4.83,20241209,2.18,N,038290,500,54 억,,152524,N,N,0,N,00,N
20250228,100500,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15470,-100,5,-0.64,77873280,5039,30.82,15550,15550,15400,20200,10900,15570,15454.11,1.41,0,-932,16036,15802,15686,15452,15336,15745,15395,54,4630,500,11210,10,1,10841400,1677,-9.97,0.91,12,0.05,-1551.00,16978.00,24600,20240724,-37.11,14700,20241209,5.24,17920,-13.67,20250115,15400,0.45,20250228,24600,-37.11,20240724,14700,5.24,20241209,2.18,N,038290,500,54 억,,152524,N,N,0,N,00,N
20250228,090502,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15400,-170,5,-1.09,29757530,1922,11.75,15550,15550,15400,20200,10900,15570,15482.59,1.41,0,300,16036,15802,15686,15452,15336,15745,15395,54,4630,500,11210,10,1,10841400,1670,-9.93,0.91,12,0.02,-1551.00,16978.00,24600,20240724,-37.40,14700,20241209,4.76,17920,-14.06,20250115,15400,0.00,20250228,24600,-37.40,20240724,14700,4.76,20241209,2.18,N,038290,500,54 억,,152524,N,N,0,N,00,N
20250227,160459,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15570,-250,5,-1.58,255044360,16210,92.48,15820,15920,15570,20550,11080,15820,15734.05,1.42,0,-224,16060,15940,15700,15580,15340,16000,15640,54,4730,500,11390,10,1,10841400,1688,-10.04,0.92,12,0.15,-1551.00,16978.00,24600,20240724,-36.71,14700,20241209,5.92,17920,-13.11,20250115,15430,0.91,20250225,24600,-36.71,20240724,14700,5.92,20241209,2.19,N,038290,500,54 억,,153521,N,N,0,N,00,N
20250227,150456,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15670,-150,5,-0.95,206875580,13122,74.86,15820,15920,15630,20550,11080,15820,15765.55,1.42,0,-937,16060,15940,15700,15580,15340,16000,15640,54,4730,500,11390,10,1,10841400,1699,-10.10,0.92,12,0.12,-1551.00,16978.00,24600,20240724,-36.30,14700,20241209,6.60,17920,-12.56,20250115,15430,1.56,20250225,24600,-36.30,20240724,14700,6.60,20241209,2.19,N,038290,500,54 억,,153521,N,N,0,N,00,N
20250227,140458,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15670,-150,5,-0.95,156472350,9903,56.49,15820,15920,15650,20550,11080,15820,15800.50,1.42,0,-1450,16060,15940,15700,15580,15340,16000,15640,54,4730,500,11390,10,1,10841400,1699,-10.10,0.92,12,0.09,-1551.00,16978.00,24600,20240724,-36.30,14700,20241209,6.60,17920,-12.56,20250115,15430,1.56,20250225,24600,-36.30,20240724,14700,6.60,20241209,2.19,N,038290,500,54 억,,153521,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 160501 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15330 -240 5 -1.54 390027300 25475 155.79 15550 15550 15180 20200 10900 15570 15310.20 1.41 0 -7962 16036 15802 15686 15452 15336 15745 15395 54 4630 500 11210 10 1 10841400 1662 -9.88 0.90 12 0.23 -1551.00 16978.00 24600 20240724 -37.68 14700 20241209 4.29 17920 -14.45 20250115 15180 0.99 20250228 24600 -37.68 20240724 14700 4.29 20241209 2.18 N 038290 500 54 억 152524 N N 0 N 00 N
3 20250228 150504 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15200 -370 5 -2.38 353496360 23078 141.13 15550 15550 15180 20200 10900 15570 15317.46 1.41 0 -6843 16036 15802 15686 15452 15336 15745 15395 54 4630 500 11210 10 1 10841400 1648 -9.80 0.90 12 0.21 -1551.00 16978.00 24600 20240724 -38.21 14700 20241209 3.40 17920 -15.18 20250115 15180 0.13 20250228 24600 -38.21 20240724 14700 3.40 20241209 2.18 N 038290 500 54 억 152524 N N 0 N 00 N
4 20250228 140504 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15220 -350 5 -2.25 284192450 18525 113.29 15550 15550 15180 20200 10900 15570 15341.02 1.41 0 -6253 16036 15802 15686 15452 15336 15745 15395 54 4630 500 11210 10 1 10841400 1650 -9.81 0.90 12 0.17 -1551.00 16978.00 24600 20240724 -38.13 14700 20241209 3.54 17920 -15.07 20250115 15180 0.26 20250228 24600 -38.13 20240724 14700 3.54 20241209 2.18 N 038290 500 54 억 152524 N N 0 N 00 N
5 20250228 130503 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15310 -260 5 -1.67 214229410 13932 85.20 15550 15550 15210 20200 10900 15570 15376.79 1.41 0 -5497 16036 15802 15686 15452 15336 15745 15395 54 4630 500 11210 10 1 10841400 1660 -9.87 0.90 12 0.13 -1551.00 16978.00 24600 20240724 -37.76 14700 20241209 4.15 17920 -14.56 20250115 15210 0.66 20250228 24600 -37.76 20240724 14700 4.15 20241209 2.18 N 038290 500 54 억 152524 N N 0 N 00 N
6 20250228 120500 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15270 -300 5 -1.93 182962280 11882 72.66 15550 15550 15270 20200 10900 15570 15398.27 1.41 0 -3908 16036 15802 15686 15452 15336 15745 15395 54 4630 500 11210 10 1 10841400 1655 -9.85 0.90 12 0.11 -1551.00 16978.00 24600 20240724 -37.93 14700 20241209 3.88 17920 -14.79 20250115 15270 0.00 20250228 24600 -37.93 20240724 14700 3.88 20241209 2.18 N 038290 500 54 억 152524 N N 0 N 00 N
7 20250228 110500 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15410 -160 5 -1.03 122102100 7911 48.38 15550 15550 15360 20200 10900 15570 15434.47 1.41 0 -2586 16036 15802 15686 15452 15336 15745 15395 54 4630 500 11210 10 1 10841400 1671 -9.94 0.91 12 0.07 -1551.00 16978.00 24600 20240724 -37.36 14700 20241209 4.83 17920 -14.01 20250115 15360 0.33 20250228 24600 -37.36 20240724 14700 4.83 20241209 2.18 N 038290 500 54 억 152524 N N 0 N 00 N
8 20250228 100500 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15470 -100 5 -0.64 77873280 5039 30.82 15550 15550 15400 20200 10900 15570 15454.11 1.41 0 -932 16036 15802 15686 15452 15336 15745 15395 54 4630 500 11210 10 1 10841400 1677 -9.97 0.91 12 0.05 -1551.00 16978.00 24600 20240724 -37.11 14700 20241209 5.24 17920 -13.67 20250115 15400 0.45 20250228 24600 -37.11 20240724 14700 5.24 20241209 2.18 N 038290 500 54 억 152524 N N 0 N 00 N
9 20250228 090502 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15400 -170 5 -1.09 29757530 1922 11.75 15550 15550 15400 20200 10900 15570 15482.59 1.41 0 300 16036 15802 15686 15452 15336 15745 15395 54 4630 500 11210 10 1 10841400 1670 -9.93 0.91 12 0.02 -1551.00 16978.00 24600 20240724 -37.40 14700 20241209 4.76 17920 -14.06 20250115 15400 0.00 20250228 24600 -37.40 20240724 14700 4.76 20241209 2.18 N 038290 500 54 억 152524 N N 0 N 00 N
10 20250227 160459 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15570 -250 5 -1.58 255044360 16210 92.48 15820 15920 15570 20550 11080 15820 15734.05 1.42 0 -224 16060 15940 15700 15580 15340 16000 15640 54 4730 500 11390 10 1 10841400 1688 -10.04 0.92 12 0.15 -1551.00 16978.00 24600 20240724 -36.71 14700 20241209 5.92 17920 -13.11 20250115 15430 0.91 20250225 24600 -36.71 20240724 14700 5.92 20241209 2.19 N 038290 500 54 억 153521 N N 0 N 00 N
11 20250227 150456 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15670 -150 5 -0.95 206875580 13122 74.86 15820 15920 15630 20550 11080 15820 15765.55 1.42 0 -937 16060 15940 15700 15580 15340 16000 15640 54 4730 500 11390 10 1 10841400 1699 -10.10 0.92 12 0.12 -1551.00 16978.00 24600 20240724 -36.30 14700 20241209 6.60 17920 -12.56 20250115 15430 1.56 20250225 24600 -36.30 20240724 14700 6.60 20241209 2.19 N 038290 500 54 억 153521 N N 0 N 00 N
12 20250227 140458 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15670 -150 5 -0.95 156472350 9903 56.49 15820 15920 15650 20550 11080 15820 15800.50 1.42 0 -1450 16060 15940 15700 15580 15340 16000 15640 54 4730 500 11390 10 1 10841400 1699 -10.10 0.92 12 0.09 -1551.00 16978.00 24600 20240724 -36.30 14700 20241209 6.60 17920 -12.56 20250115 15430 1.56 20250225 24600 -36.30 20240724 14700 6.60 20241209 2.19 N 038290 500 54 억 153521 N N 0 N 00 N