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
038620/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
20250228,160503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,788,-42,5,-5.06,431626232,540621,292.87,830,836,760,1079,581,830,798.37,1.13,0,50458,854,841,829,816,804,836,811,359,249,500,580,1,1,71807899,566,35.82,0.62,12,0.75,22.00,1273.00,961,20241212,-18.00,546,20241114,44.32,889,-11.36,20250225,740,6.49,20250213,961,-18.00,20241212,546,44.32,20241114,2.83,N,038620,500,359 억,,809745,N,N,0,N,00,N
20250228,150506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,795,-35,5,-4.22,403447090,504945,273.54,830,836,760,1079,581,830,798.96,1.13,0,57148,854,841,829,816,804,836,811,359,249,500,580,1,1,71807899,571,36.14,0.62,12,0.70,22.00,1273.00,961,20241212,-17.27,546,20241114,45.60,889,-10.57,20250225,740,7.43,20250213,961,-17.27,20241212,546,45.60,20241114,2.83,N,038620,500,359 억,,809745,N,N,0,N,00,N
20250228,140507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,797,-33,5,-3.98,378274721,473289,256.39,830,836,760,1079,581,830,799.22,1.13,0,59722,854,841,829,816,804,836,811,359,249,500,580,1,1,71807899,572,36.23,0.63,12,0.66,22.00,1273.00,961,20241212,-17.07,546,20241114,45.97,889,-10.35,20250225,740,7.70,20250213,961,-17.07,20241212,546,45.97,20241114,2.83,N,038620,500,359 억,,809745,N,N,0,N,00,N
20250228,130505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,791,-39,5,-4.70,350781784,438686,237.65,830,836,760,1079,581,830,799.59,1.13,0,57554,854,841,829,816,804,836,811,359,249,500,580,1,1,71807899,568,35.95,0.62,12,0.61,22.00,1273.00,961,20241212,-17.69,546,20241114,44.87,889,-11.02,20250225,740,6.89,20250213,961,-17.69,20241212,546,44.87,20241114,2.83,N,038620,500,359 억,,809745,N,N,0,N,00,N
20250228,120502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,800,-30,5,-3.61,205721264,255867,138.61,830,836,760,1079,581,830,803.97,1.13,0,24184,854,841,829,816,804,836,811,359,249,500,580,1,1,71807899,574,36.36,0.63,12,0.36,22.00,1273.00,961,20241212,-16.75,546,20241114,46.52,889,-10.01,20250225,740,8.11,20250213,961,-16.75,20241212,546,46.52,20241114,2.83,N,038620,500,359 억,,809745,N,N,0,N,00,N
20250228,110502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,816,-14,5,-1.69,81736567,100271,54.32,830,836,810,1079,581,830,815.09,1.13,0,1928,854,841,829,816,804,836,811,359,249,500,580,1,1,71807899,586,37.09,0.64,12,0.14,22.00,1273.00,961,20241212,-15.09,546,20241114,49.45,889,-8.21,20250225,740,10.27,20250213,961,-15.09,20241212,546,49.45,20241114,2.83,N,038620,500,359 억,,809745,N,N,0,N,00,N
20250228,100502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,812,-18,5,-2.17,61913628,75974,41.16,830,836,810,1079,581,830,814.84,1.13,0,528,854,841,829,816,804,836,811,359,249,500,580,1,1,71807899,583,36.91,0.64,12,0.11,22.00,1273.00,961,20241212,-15.50,546,20241114,48.72,889,-8.66,20250225,740,9.73,20250213,961,-15.50,20241212,546,48.72,20241114,2.83,N,038620,500,359 억,,809745,N,N,0,N,00,N
20250228,090504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,817,-13,5,-1.57,7993770,9758,5.29,830,836,817,1079,581,830,818.68,1.13,0,6340,854,841,829,816,804,836,811,359,249,500,580,1,1,71807899,587,37.14,0.64,12,0.01,22.00,1273.00,961,20241212,-14.98,546,20241114,49.63,889,-8.10,20250225,740,10.41,20250213,961,-14.98,20241212,546,49.63,20241114,2.83,N,038620,500,359 억,,809745,N,N,0,N,00,N
20250227,160501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,830,-10,5,-1.19,152353091,184276,43.55,833,842,817,1092,588,840,826.77,1.17,0,-36094,880,860,840,820,800,850,810,359,252,500,580,1,1,71807899,596,37.73,0.65,12,0.26,22.00,1273.00,961,20241212,-13.63,546,20241114,52.01,889,-6.64,20250225,740,12.16,20250213,961,-13.63,20241212,546,52.01,20241114,2.81,N,038620,500,359 억,,838668,N,N,0,N,00,N
20250227,150458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,817,-23,5,-2.74,144646897,174935,41.35,833,842,817,1092,588,840,826.86,1.17,0,-35384,880,860,840,820,800,850,810,359,252,500,580,1,1,71807899,587,37.14,0.64,12,0.24,22.00,1273.00,961,20241212,-14.98,546,20241114,49.63,889,-8.10,20250225,740,10.41,20250213,961,-14.98,20241212,546,49.63,20241114,2.81,N,038620,500,359 억,,838668,N,N,0,N,00,N
20250227,140500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,824,-16,5,-1.90,106019409,127912,30.23,833,842,824,1092,588,840,828.85,1.17,0,-38832,880,860,840,820,800,850,810,359,252,500,580,1,1,71807899,592,37.45,0.65,12,0.18,22.00,1273.00,961,20241212,-14.26,546,20241114,50.92,889,-7.31,20250225,740,11.35,20250213,961,-14.26,20241212,546,50.92,20241114,2.81,N,038620,500,359 억,,838668,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 160503 57 100.00 KOSDAQ 유통 N N N N N 788 -42 5 -5.06 431626232 540621 292.87 830 836 760 1079 581 830 798.37 1.13 0 50458 854 841 829 816 804 836 811 359 249 500 580 1 1 71807899 566 35.82 0.62 12 0.75 22.00 1273.00 961 20241212 -18.00 546 20241114 44.32 889 -11.36 20250225 740 6.49 20250213 961 -18.00 20241212 546 44.32 20241114 2.83 N 038620 500 359 억 809745 N N 0 N 00 N
3 20250228 150506 57 100.00 KOSDAQ 유통 N N N N N 795 -35 5 -4.22 403447090 504945 273.54 830 836 760 1079 581 830 798.96 1.13 0 57148 854 841 829 816 804 836 811 359 249 500 580 1 1 71807899 571 36.14 0.62 12 0.70 22.00 1273.00 961 20241212 -17.27 546 20241114 45.60 889 -10.57 20250225 740 7.43 20250213 961 -17.27 20241212 546 45.60 20241114 2.83 N 038620 500 359 억 809745 N N 0 N 00 N
4 20250228 140507 57 100.00 KOSDAQ 유통 N N N N N 797 -33 5 -3.98 378274721 473289 256.39 830 836 760 1079 581 830 799.22 1.13 0 59722 854 841 829 816 804 836 811 359 249 500 580 1 1 71807899 572 36.23 0.63 12 0.66 22.00 1273.00 961 20241212 -17.07 546 20241114 45.97 889 -10.35 20250225 740 7.70 20250213 961 -17.07 20241212 546 45.97 20241114 2.83 N 038620 500 359 억 809745 N N 0 N 00 N
5 20250228 130505 57 100.00 KOSDAQ 유통 N N N N N 791 -39 5 -4.70 350781784 438686 237.65 830 836 760 1079 581 830 799.59 1.13 0 57554 854 841 829 816 804 836 811 359 249 500 580 1 1 71807899 568 35.95 0.62 12 0.61 22.00 1273.00 961 20241212 -17.69 546 20241114 44.87 889 -11.02 20250225 740 6.89 20250213 961 -17.69 20241212 546 44.87 20241114 2.83 N 038620 500 359 억 809745 N N 0 N 00 N
6 20250228 120502 57 100.00 KOSDAQ 유통 N N N N N 800 -30 5 -3.61 205721264 255867 138.61 830 836 760 1079 581 830 803.97 1.13 0 24184 854 841 829 816 804 836 811 359 249 500 580 1 1 71807899 574 36.36 0.63 12 0.36 22.00 1273.00 961 20241212 -16.75 546 20241114 46.52 889 -10.01 20250225 740 8.11 20250213 961 -16.75 20241212 546 46.52 20241114 2.83 N 038620 500 359 억 809745 N N 0 N 00 N
7 20250228 110502 57 100.00 KOSDAQ 유통 N N N N N 816 -14 5 -1.69 81736567 100271 54.32 830 836 810 1079 581 830 815.09 1.13 0 1928 854 841 829 816 804 836 811 359 249 500 580 1 1 71807899 586 37.09 0.64 12 0.14 22.00 1273.00 961 20241212 -15.09 546 20241114 49.45 889 -8.21 20250225 740 10.27 20250213 961 -15.09 20241212 546 49.45 20241114 2.83 N 038620 500 359 억 809745 N N 0 N 00 N
8 20250228 100502 57 100.00 KOSDAQ 유통 N N N N N 812 -18 5 -2.17 61913628 75974 41.16 830 836 810 1079 581 830 814.84 1.13 0 528 854 841 829 816 804 836 811 359 249 500 580 1 1 71807899 583 36.91 0.64 12 0.11 22.00 1273.00 961 20241212 -15.50 546 20241114 48.72 889 -8.66 20250225 740 9.73 20250213 961 -15.50 20241212 546 48.72 20241114 2.83 N 038620 500 359 억 809745 N N 0 N 00 N
9 20250228 090504 57 100.00 KOSDAQ 유통 N N N N N 817 -13 5 -1.57 7993770 9758 5.29 830 836 817 1079 581 830 818.68 1.13 0 6340 854 841 829 816 804 836 811 359 249 500 580 1 1 71807899 587 37.14 0.64 12 0.01 22.00 1273.00 961 20241212 -14.98 546 20241114 49.63 889 -8.10 20250225 740 10.41 20250213 961 -14.98 20241212 546 49.63 20241114 2.83 N 038620 500 359 억 809745 N N 0 N 00 N
10 20250227 160501 57 100.00 KOSDAQ 유통 N N N N N 830 -10 5 -1.19 152353091 184276 43.55 833 842 817 1092 588 840 826.77 1.17 0 -36094 880 860 840 820 800 850 810 359 252 500 580 1 1 71807899 596 37.73 0.65 12 0.26 22.00 1273.00 961 20241212 -13.63 546 20241114 52.01 889 -6.64 20250225 740 12.16 20250213 961 -13.63 20241212 546 52.01 20241114 2.81 N 038620 500 359 억 838668 N N 0 N 00 N
11 20250227 150458 57 100.00 KOSDAQ 유통 N N N N N 817 -23 5 -2.74 144646897 174935 41.35 833 842 817 1092 588 840 826.86 1.17 0 -35384 880 860 840 820 800 850 810 359 252 500 580 1 1 71807899 587 37.14 0.64 12 0.24 22.00 1273.00 961 20241212 -14.98 546 20241114 49.63 889 -8.10 20250225 740 10.41 20250213 961 -14.98 20241212 546 49.63 20241114 2.81 N 038620 500 359 억 838668 N N 0 N 00 N
12 20250227 140500 57 100.00 KOSDAQ 유통 N N N N N 824 -16 5 -1.90 106019409 127912 30.23 833 842 824 1092 588 840 828.85 1.17 0 -38832 880 860 840 820 800 850 810 359 252 500 580 1 1 71807899 592 37.45 0.65 12 0.18 22.00 1273.00 961 20241212 -14.26 546 20241114 50.92 889 -7.31 20250225 740 11.35 20250213 961 -14.26 20241212 546 50.92 20241114 2.81 N 038620 500 359 억 838668 N N 0 N 00 N