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
057030/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
20250228,160610,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3990,-70,5,-1.72,136899135,34284,99.84,3995,4040,3970,5270,2845,4060,3992.61,1.87,0,-2779,4240,4150,4095,4005,3950,4122,3977,82,1210,500,2920,5,1,16312697,651,12.83,1.23,12,0.21,311.00,3246.00,5580,20240229,-28.49,2960,20240805,34.80,4750,-16.00,20250117,3810,4.72,20250218,5580,-28.49,20240229,2960,34.80,20240805,5.66,N,057030,500,81 억,,305411,N,N,0,N,00,N
20250228,150613,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3990,-70,5,-1.72,111112795,27805,80.97,3995,4040,3975,5270,2845,4060,3995.57,1.87,0,-951,4240,4150,4095,4005,3950,4122,3977,82,1210,500,2920,5,1,16312697,651,12.83,1.23,12,0.17,311.00,3246.00,5580,20240229,-28.49,2960,20240805,34.80,4750,-16.00,20250117,3810,4.72,20250218,5580,-28.49,20240229,2960,34.80,20240805,5.66,N,057030,500,81 억,,305411,N,N,0,N,00,N
20250228,140614,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4015,-45,5,-1.11,97122625,24299,70.76,3995,4040,3975,5270,2845,4060,3996.34,1.87,0,-1083,4240,4150,4095,4005,3950,4122,3977,82,1210,500,2920,5,1,16312697,655,12.91,1.24,12,0.15,311.00,3246.00,5580,20240229,-28.05,2960,20240805,35.64,4750,-15.47,20250117,3810,5.38,20250218,5580,-28.05,20240229,2960,35.64,20240805,5.66,N,057030,500,81 억,,305411,N,N,0,N,00,N
20250228,130612,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3985,-75,5,-1.85,83261960,20833,60.67,3995,4040,3975,5270,2845,4060,3995.88,1.87,0,-3425,4240,4150,4095,4005,3950,4122,3977,82,1210,500,2920,5,1,16312697,650,12.81,1.23,12,0.13,311.00,3246.00,5580,20240229,-28.58,2960,20240805,34.63,4750,-16.11,20250117,3810,4.59,20250218,5580,-28.58,20240229,2960,34.63,20240805,5.66,N,057030,500,81 억,,305411,N,N,0,N,00,N
20250228,120609,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3995,-65,5,-1.60,59677820,14911,43.42,3995,4040,3980,5270,2845,4060,4001.30,1.87,0,-1803,4240,4150,4095,4005,3950,4122,3977,82,1210,500,2920,5,1,16312697,652,12.85,1.23,12,0.09,311.00,3246.00,5580,20240229,-28.41,2960,20240805,34.97,4750,-15.89,20250117,3810,4.86,20250218,5580,-28.41,20240229,2960,34.97,20240805,5.66,N,057030,500,81 억,,305411,N,N,0,N,00,N
20250228,110609,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4005,-55,5,-1.35,47544000,11881,34.60,3995,4040,3980,5270,2845,4060,4000.45,1.87,0,-1655,4240,4150,4095,4005,3950,4122,3977,82,1210,500,2920,5,1,16312697,653,12.88,1.23,12,0.07,311.00,3246.00,5580,20240229,-28.23,2960,20240805,35.30,4750,-15.68,20250117,3810,5.12,20250218,5580,-28.23,20240229,2960,35.30,20240805,5.66,N,057030,500,81 억,,305411,N,N,0,N,00,N
20250228,100609,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4005,-55,5,-1.35,33495070,8378,24.40,3995,4030,3980,5270,2845,4060,3996.10,1.87,0,-2058,4240,4150,4095,4005,3950,4122,3977,82,1210,500,2920,5,1,16312697,653,12.88,1.23,12,0.05,311.00,3246.00,5580,20240229,-28.23,2960,20240805,35.30,4750,-15.68,20250117,3810,5.12,20250218,5580,-28.23,20240229,2960,35.30,20240805,5.66,N,057030,500,81 억,,305411,N,N,0,N,00,N
20250228,090613,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3985,-75,5,-1.85,19269960,4825,14.05,3995,4030,3980,5270,2845,4060,3990.22,1.87,0,-1526,4240,4150,4095,4005,3950,4122,3977,82,1210,500,2920,5,1,16312697,650,12.81,1.23,12,0.03,311.00,3246.00,5580,20240229,-28.58,2960,20240805,34.63,4750,-16.11,20250117,3810,4.59,20250218,5580,-28.58,20240229,2960,34.63,20240805,5.66,N,057030,500,81 억,,305411,N,N,0,N,00,N
20250227,160606,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4060,-85,5,-2.05,137996830,33892,35.39,4110,4185,4040,5380,2905,4145,4071.66,1.90,0,-4992,4415,4280,4170,4035,3925,4347,4102,82,1235,500,2980,5,1,16312697,662,13.05,1.25,12,0.21,311.00,3246.00,5580,20240229,-27.24,2960,20240805,37.16,4750,-14.53,20250117,3810,6.56,20250218,5580,-27.24,20240229,2960,37.16,20240805,5.54,N,057030,500,81 억,,310150,N,N,0,N,00,N
20250227,150604,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4060,-85,5,-2.05,134963130,33144,34.61,4110,4185,4040,5380,2905,4145,4072.02,1.90,0,-4883,4415,4280,4170,4035,3925,4347,4102,82,1235,500,2980,5,1,16312697,662,13.05,1.25,12,0.20,311.00,3246.00,5580,20240229,-27.24,2960,20240805,37.16,4750,-14.53,20250117,3810,6.56,20250218,5580,-27.24,20240229,2960,37.16,20240805,5.54,N,057030,500,81 억,,310150,N,N,0,N,00,N
20250227,140606,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4060,-85,5,-2.05,126242695,30993,32.36,4110,4185,4040,5380,2905,4145,4073.26,1.90,0,-6065,4415,4280,4170,4035,3925,4347,4102,82,1235,500,2980,5,1,16312697,662,13.05,1.25,12,0.19,311.00,3246.00,5580,20240229,-27.24,2960,20240805,37.16,4750,-14.53,20250117,3810,6.56,20250218,5580,-27.24,20240229,2960,37.16,20240805,5.54,N,057030,500,81 억,,310150,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 160610 57 100.00 KOSDAQ 일반서비스 N N N N N 3990 -70 5 -1.72 136899135 34284 99.84 3995 4040 3970 5270 2845 4060 3992.61 1.87 0 -2779 4240 4150 4095 4005 3950 4122 3977 82 1210 500 2920 5 1 16312697 651 12.83 1.23 12 0.21 311.00 3246.00 5580 20240229 -28.49 2960 20240805 34.80 4750 -16.00 20250117 3810 4.72 20250218 5580 -28.49 20240229 2960 34.80 20240805 5.66 N 057030 500 81 억 305411 N N 0 N 00 N
3 20250228 150613 57 100.00 KOSDAQ 일반서비스 N N N N N 3990 -70 5 -1.72 111112795 27805 80.97 3995 4040 3975 5270 2845 4060 3995.57 1.87 0 -951 4240 4150 4095 4005 3950 4122 3977 82 1210 500 2920 5 1 16312697 651 12.83 1.23 12 0.17 311.00 3246.00 5580 20240229 -28.49 2960 20240805 34.80 4750 -16.00 20250117 3810 4.72 20250218 5580 -28.49 20240229 2960 34.80 20240805 5.66 N 057030 500 81 억 305411 N N 0 N 00 N
4 20250228 140614 57 100.00 KOSDAQ 일반서비스 N N N N N 4015 -45 5 -1.11 97122625 24299 70.76 3995 4040 3975 5270 2845 4060 3996.34 1.87 0 -1083 4240 4150 4095 4005 3950 4122 3977 82 1210 500 2920 5 1 16312697 655 12.91 1.24 12 0.15 311.00 3246.00 5580 20240229 -28.05 2960 20240805 35.64 4750 -15.47 20250117 3810 5.38 20250218 5580 -28.05 20240229 2960 35.64 20240805 5.66 N 057030 500 81 억 305411 N N 0 N 00 N
5 20250228 130612 57 100.00 KOSDAQ 일반서비스 N N N N N 3985 -75 5 -1.85 83261960 20833 60.67 3995 4040 3975 5270 2845 4060 3995.88 1.87 0 -3425 4240 4150 4095 4005 3950 4122 3977 82 1210 500 2920 5 1 16312697 650 12.81 1.23 12 0.13 311.00 3246.00 5580 20240229 -28.58 2960 20240805 34.63 4750 -16.11 20250117 3810 4.59 20250218 5580 -28.58 20240229 2960 34.63 20240805 5.66 N 057030 500 81 억 305411 N N 0 N 00 N
6 20250228 120609 57 100.00 KOSDAQ 일반서비스 N N N N N 3995 -65 5 -1.60 59677820 14911 43.42 3995 4040 3980 5270 2845 4060 4001.30 1.87 0 -1803 4240 4150 4095 4005 3950 4122 3977 82 1210 500 2920 5 1 16312697 652 12.85 1.23 12 0.09 311.00 3246.00 5580 20240229 -28.41 2960 20240805 34.97 4750 -15.89 20250117 3810 4.86 20250218 5580 -28.41 20240229 2960 34.97 20240805 5.66 N 057030 500 81 억 305411 N N 0 N 00 N
7 20250228 110609 57 100.00 KOSDAQ 일반서비스 N N N N N 4005 -55 5 -1.35 47544000 11881 34.60 3995 4040 3980 5270 2845 4060 4000.45 1.87 0 -1655 4240 4150 4095 4005 3950 4122 3977 82 1210 500 2920 5 1 16312697 653 12.88 1.23 12 0.07 311.00 3246.00 5580 20240229 -28.23 2960 20240805 35.30 4750 -15.68 20250117 3810 5.12 20250218 5580 -28.23 20240229 2960 35.30 20240805 5.66 N 057030 500 81 억 305411 N N 0 N 00 N
8 20250228 100609 57 100.00 KOSDAQ 일반서비스 N N N N N 4005 -55 5 -1.35 33495070 8378 24.40 3995 4030 3980 5270 2845 4060 3996.10 1.87 0 -2058 4240 4150 4095 4005 3950 4122 3977 82 1210 500 2920 5 1 16312697 653 12.88 1.23 12 0.05 311.00 3246.00 5580 20240229 -28.23 2960 20240805 35.30 4750 -15.68 20250117 3810 5.12 20250218 5580 -28.23 20240229 2960 35.30 20240805 5.66 N 057030 500 81 억 305411 N N 0 N 00 N
9 20250228 090613 57 100.00 KOSDAQ 일반서비스 N N N N N 3985 -75 5 -1.85 19269960 4825 14.05 3995 4030 3980 5270 2845 4060 3990.22 1.87 0 -1526 4240 4150 4095 4005 3950 4122 3977 82 1210 500 2920 5 1 16312697 650 12.81 1.23 12 0.03 311.00 3246.00 5580 20240229 -28.58 2960 20240805 34.63 4750 -16.11 20250117 3810 4.59 20250218 5580 -28.58 20240229 2960 34.63 20240805 5.66 N 057030 500 81 억 305411 N N 0 N 00 N
10 20250227 160606 57 100.00 KOSDAQ 일반서비스 N N N N N 4060 -85 5 -2.05 137996830 33892 35.39 4110 4185 4040 5380 2905 4145 4071.66 1.90 0 -4992 4415 4280 4170 4035 3925 4347 4102 82 1235 500 2980 5 1 16312697 662 13.05 1.25 12 0.21 311.00 3246.00 5580 20240229 -27.24 2960 20240805 37.16 4750 -14.53 20250117 3810 6.56 20250218 5580 -27.24 20240229 2960 37.16 20240805 5.54 N 057030 500 81 억 310150 N N 0 N 00 N
11 20250227 150604 57 100.00 KOSDAQ 일반서비스 N N N N N 4060 -85 5 -2.05 134963130 33144 34.61 4110 4185 4040 5380 2905 4145 4072.02 1.90 0 -4883 4415 4280 4170 4035 3925 4347 4102 82 1235 500 2980 5 1 16312697 662 13.05 1.25 12 0.20 311.00 3246.00 5580 20240229 -27.24 2960 20240805 37.16 4750 -14.53 20250117 3810 6.56 20250218 5580 -27.24 20240229 2960 37.16 20240805 5.54 N 057030 500 81 억 310150 N N 0 N 00 N
12 20250227 140606 57 100.00 KOSDAQ 일반서비스 N N N N N 4060 -85 5 -2.05 126242695 30993 32.36 4110 4185 4040 5380 2905 4145 4073.26 1.90 0 -6065 4415 4280 4170 4035 3925 4347 4102 82 1235 500 2980 5 1 16312697 662 13.05 1.25 12 0.19 311.00 3246.00 5580 20240229 -27.24 2960 20240805 37.16 4750 -14.53 20250117 3810 6.56 20250218 5580 -27.24 20240229 2960 37.16 20240805 5.54 N 057030 500 81 억 310150 N N 0 N 00 N