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
095700/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
20250228,160807,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4330,-165,5,-3.67,720793590,164992,199.66,4480,4480,4320,5840,3150,4495,4368.66,3.36,0,-20849,4611,4552,4501,4442,4391,4527,4417,228,1345,500,3230,5,1,45540494,1972,-2.68,0.60,12,0.36,-1618.00,7168.00,10230,20241017,-57.67,4305,20250221,0.58,5840,-25.86,20250108,4305,0.58,20250221,10230,-57.67,20241017,4305,0.58,20250221,0.44,N,095700,500,227 억,,1528849,N,N,0,N,00,N
20250228,150811,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4340,-155,5,-3.45,691672440,158270,191.53,4480,4480,4320,5840,3150,4495,4370.21,3.36,0,-17925,4611,4552,4501,4442,4391,4527,4417,228,1345,500,3230,5,1,45540494,1976,-2.68,0.61,12,0.35,-1618.00,7168.00,10230,20241017,-57.58,4305,20250221,0.81,5840,-25.68,20250108,4305,0.81,20250221,10230,-57.58,20241017,4305,0.81,20250221,0.44,N,095700,500,227 억,,1528849,N,N,0,N,00,N
20250228,140812,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4345,-150,5,-3.34,589732660,134888,163.23,4480,4480,4320,5840,3150,4495,4372.02,3.36,0,-17663,4611,4552,4501,4442,4391,4527,4417,228,1345,500,3230,5,1,45540494,1979,-2.69,0.61,12,0.30,-1618.00,7168.00,10230,20241017,-57.53,4305,20250221,0.93,5840,-25.60,20250108,4305,0.93,20250221,10230,-57.53,20241017,4305,0.93,20250221,0.44,N,095700,500,227 억,,1528849,N,N,0,N,00,N
20250228,130808,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4340,-155,5,-3.45,534790820,122263,147.95,4480,4480,4320,5840,3150,4495,4374.10,3.36,0,-19488,4611,4552,4501,4442,4391,4527,4417,228,1345,500,3230,5,1,45540494,1976,-2.68,0.61,12,0.27,-1618.00,7168.00,10230,20241017,-57.58,4305,20250221,0.81,5840,-25.68,20250108,4305,0.81,20250221,10230,-57.58,20241017,4305,0.81,20250221,0.44,N,095700,500,227 억,,1528849,N,N,0,N,00,N
20250228,120805,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4345,-150,5,-3.34,442466900,100965,122.18,4480,4480,4340,5840,3150,4495,4382.38,3.36,0,-20868,4611,4552,4501,4442,4391,4527,4417,228,1345,500,3230,5,1,45540494,1979,-2.69,0.61,12,0.22,-1618.00,7168.00,10230,20241017,-57.53,4305,20250221,0.93,5840,-25.60,20250108,4305,0.93,20250221,10230,-57.53,20241017,4305,0.93,20250221,0.44,N,095700,500,227 억,,1528849,N,N,0,N,00,N
20250228,110806,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4375,-120,5,-2.67,269299205,61207,74.07,4480,4480,4360,5840,3150,4495,4399.81,3.36,0,401,4611,4552,4501,4442,4391,4527,4417,228,1345,500,3230,5,1,45540494,1992,-2.70,0.61,12,0.13,-1618.00,7168.00,10230,20241017,-57.23,4305,20250221,1.63,5840,-25.09,20250108,4305,1.63,20250221,10230,-57.23,20241017,4305,1.63,20250221,0.44,N,095700,500,227 억,,1528849,N,N,0,N,00,N
20250228,100803,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4405,-90,5,-2.00,158929045,36002,43.57,4480,4480,4385,5840,3150,4495,4414.45,3.36,0,860,4611,4552,4501,4442,4391,4527,4417,228,1345,500,3230,5,1,45540494,2006,-2.72,0.61,12,0.08,-1618.00,7168.00,10230,20241017,-56.94,4305,20250221,2.32,5840,-24.57,20250108,4305,2.32,20250221,10230,-56.94,20241017,4305,2.32,20250221,0.44,N,095700,500,227 억,,1528849,N,N,0,N,00,N
20250228,090807,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4425,-70,5,-1.56,31685495,7131,8.63,4480,4480,4390,5840,3150,4495,4443.35,3.36,0,485,4611,4552,4501,4442,4391,4527,4417,228,1345,500,3230,5,1,45540494,2015,-2.73,0.62,12,0.02,-1618.00,7168.00,10230,20241017,-56.74,4305,20250221,2.79,5840,-24.23,20250108,4305,2.79,20250221,10230,-56.74,20241017,4305,2.79,20250221,0.44,N,095700,500,227 억,,1528849,N,N,0,N,00,N
20250227,160759,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4495,-55,5,-1.21,369883435,82490,67.10,4530,4560,4450,5910,3185,4550,4483.96,3.41,0,-26181,4663,4606,4503,4446,4343,4635,4475,228,1360,500,3270,5,1,45540494,2047,-2.78,0.63,12,0.18,-1618.00,7168.00,10230,20241017,-56.06,4305,20250221,4.41,5840,-23.03,20250108,4305,4.41,20250221,10230,-56.06,20241017,4305,4.41,20250221,0.44,N,095700,500,227 억,,1554823,N,N,0,N,00,N
20250227,150759,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4460,-90,5,-1.98,349163080,77851,63.32,4530,4560,4450,5910,3185,4550,4485.02,3.41,0,-24884,4663,4606,4503,4446,4343,4635,4475,228,1360,500,3270,5,1,45540494,2031,-2.76,0.62,12,0.17,-1618.00,7168.00,10230,20241017,-56.40,4305,20250221,3.60,5840,-23.63,20250108,4305,3.60,20250221,10230,-56.40,20241017,4305,3.60,20250221,0.44,N,095700,500,227 억,,1554823,N,N,0,N,00,N
20250227,140802,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4480,-70,5,-1.54,273355955,60866,49.51,4530,4560,4470,5910,3185,4550,4491.11,3.41,0,-13921,4663,4606,4503,4446,4343,4635,4475,228,1360,500,3270,5,1,45540494,2040,-2.77,0.62,12,0.13,-1618.00,7168.00,10230,20241017,-56.21,4305,20250221,4.07,5840,-23.29,20250108,4305,4.07,20250221,10230,-56.21,20241017,4305,4.07,20250221,0.44,N,095700,500,227 억,,1554823,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 160807 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4330 -165 5 -3.67 720793590 164992 199.66 4480 4480 4320 5840 3150 4495 4368.66 3.36 0 -20849 4611 4552 4501 4442 4391 4527 4417 228 1345 500 3230 5 1 45540494 1972 -2.68 0.60 12 0.36 -1618.00 7168.00 10230 20241017 -57.67 4305 20250221 0.58 5840 -25.86 20250108 4305 0.58 20250221 10230 -57.67 20241017 4305 0.58 20250221 0.44 N 095700 500 227 억 1528849 N N 0 N 00 N
3 20250228 150811 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4340 -155 5 -3.45 691672440 158270 191.53 4480 4480 4320 5840 3150 4495 4370.21 3.36 0 -17925 4611 4552 4501 4442 4391 4527 4417 228 1345 500 3230 5 1 45540494 1976 -2.68 0.61 12 0.35 -1618.00 7168.00 10230 20241017 -57.58 4305 20250221 0.81 5840 -25.68 20250108 4305 0.81 20250221 10230 -57.58 20241017 4305 0.81 20250221 0.44 N 095700 500 227 억 1528849 N N 0 N 00 N
4 20250228 140812 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4345 -150 5 -3.34 589732660 134888 163.23 4480 4480 4320 5840 3150 4495 4372.02 3.36 0 -17663 4611 4552 4501 4442 4391 4527 4417 228 1345 500 3230 5 1 45540494 1979 -2.69 0.61 12 0.30 -1618.00 7168.00 10230 20241017 -57.53 4305 20250221 0.93 5840 -25.60 20250108 4305 0.93 20250221 10230 -57.53 20241017 4305 0.93 20250221 0.44 N 095700 500 227 억 1528849 N N 0 N 00 N
5 20250228 130808 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4340 -155 5 -3.45 534790820 122263 147.95 4480 4480 4320 5840 3150 4495 4374.10 3.36 0 -19488 4611 4552 4501 4442 4391 4527 4417 228 1345 500 3230 5 1 45540494 1976 -2.68 0.61 12 0.27 -1618.00 7168.00 10230 20241017 -57.58 4305 20250221 0.81 5840 -25.68 20250108 4305 0.81 20250221 10230 -57.58 20241017 4305 0.81 20250221 0.44 N 095700 500 227 억 1528849 N N 0 N 00 N
6 20250228 120805 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4345 -150 5 -3.34 442466900 100965 122.18 4480 4480 4340 5840 3150 4495 4382.38 3.36 0 -20868 4611 4552 4501 4442 4391 4527 4417 228 1345 500 3230 5 1 45540494 1979 -2.69 0.61 12 0.22 -1618.00 7168.00 10230 20241017 -57.53 4305 20250221 0.93 5840 -25.60 20250108 4305 0.93 20250221 10230 -57.53 20241017 4305 0.93 20250221 0.44 N 095700 500 227 억 1528849 N N 0 N 00 N
7 20250228 110806 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4375 -120 5 -2.67 269299205 61207 74.07 4480 4480 4360 5840 3150 4495 4399.81 3.36 0 401 4611 4552 4501 4442 4391 4527 4417 228 1345 500 3230 5 1 45540494 1992 -2.70 0.61 12 0.13 -1618.00 7168.00 10230 20241017 -57.23 4305 20250221 1.63 5840 -25.09 20250108 4305 1.63 20250221 10230 -57.23 20241017 4305 1.63 20250221 0.44 N 095700 500 227 억 1528849 N N 0 N 00 N
8 20250228 100803 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4405 -90 5 -2.00 158929045 36002 43.57 4480 4480 4385 5840 3150 4495 4414.45 3.36 0 860 4611 4552 4501 4442 4391 4527 4417 228 1345 500 3230 5 1 45540494 2006 -2.72 0.61 12 0.08 -1618.00 7168.00 10230 20241017 -56.94 4305 20250221 2.32 5840 -24.57 20250108 4305 2.32 20250221 10230 -56.94 20241017 4305 2.32 20250221 0.44 N 095700 500 227 억 1528849 N N 0 N 00 N
9 20250228 090807 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4425 -70 5 -1.56 31685495 7131 8.63 4480 4480 4390 5840 3150 4495 4443.35 3.36 0 485 4611 4552 4501 4442 4391 4527 4417 228 1345 500 3230 5 1 45540494 2015 -2.73 0.62 12 0.02 -1618.00 7168.00 10230 20241017 -56.74 4305 20250221 2.79 5840 -24.23 20250108 4305 2.79 20250221 10230 -56.74 20241017 4305 2.79 20250221 0.44 N 095700 500 227 억 1528849 N N 0 N 00 N
10 20250227 160759 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4495 -55 5 -1.21 369883435 82490 67.10 4530 4560 4450 5910 3185 4550 4483.96 3.41 0 -26181 4663 4606 4503 4446 4343 4635 4475 228 1360 500 3270 5 1 45540494 2047 -2.78 0.63 12 0.18 -1618.00 7168.00 10230 20241017 -56.06 4305 20250221 4.41 5840 -23.03 20250108 4305 4.41 20250221 10230 -56.06 20241017 4305 4.41 20250221 0.44 N 095700 500 227 억 1554823 N N 0 N 00 N
11 20250227 150759 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4460 -90 5 -1.98 349163080 77851 63.32 4530 4560 4450 5910 3185 4550 4485.02 3.41 0 -24884 4663 4606 4503 4446 4343 4635 4475 228 1360 500 3270 5 1 45540494 2031 -2.76 0.62 12 0.17 -1618.00 7168.00 10230 20241017 -56.40 4305 20250221 3.60 5840 -23.63 20250108 4305 3.60 20250221 10230 -56.40 20241017 4305 3.60 20250221 0.44 N 095700 500 227 억 1554823 N N 0 N 00 N
12 20250227 140802 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4480 -70 5 -1.54 273355955 60866 49.51 4530 4560 4470 5910 3185 4550 4491.11 3.41 0 -13921 4663 4606 4503 4446 4343 4635 4475 228 1360 500 3270 5 1 45540494 2040 -2.77 0.62 12 0.13 -1618.00 7168.00 10230 20241017 -56.21 4305 20250221 4.07 5840 -23.29 20250108 4305 4.07 20250221 10230 -56.21 20241017 4305 4.07 20250221 0.44 N 095700 500 227 억 1554823 N N 0 N 00 N