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
115180/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
20250228,160846,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5740,-160,5,-2.71,831559920,144734,69.75,5850,5930,5640,7670,4130,5900,5745.44,2.45,0,-9188,6286,6092,5946,5752,5606,6020,5680,161,1770,500,4130,10,1,32292671,1854,-5.87,3.47,12,0.45,-978.00,1655.00,6370,20250225,-9.89,3200,20240805,79.38,6370,-9.89,20250225,4255,34.90,20250102,6370,-9.89,20250225,3200,79.38,20240805,0.78,N,115180,500,161 억,,790371,N,N,0,N,00,N
20250228,150850,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5700,-200,5,-3.39,779912800,135705,65.40,5850,5930,5640,7670,4130,5900,5747.12,2.45,0,-6062,6286,6092,5946,5752,5606,6020,5680,161,1770,500,4130,10,1,32292671,1841,-5.83,3.44,12,0.42,-978.00,1655.00,6370,20250225,-10.52,3200,20240805,78.12,6370,-10.52,20250225,4255,33.96,20250102,6370,-10.52,20250225,3200,78.12,20240805,0.78,N,115180,500,161 억,,790371,N,N,0,N,00,N
20250228,140852,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5720,-180,5,-3.05,685272110,119099,57.40,5850,5930,5640,7670,4130,5900,5753.80,2.45,0,-4724,6286,6092,5946,5752,5606,6020,5680,161,1770,500,4130,10,1,32292671,1847,-5.85,3.46,12,0.37,-978.00,1655.00,6370,20250225,-10.20,3200,20240805,78.75,6370,-10.20,20250225,4255,34.43,20250102,6370,-10.20,20250225,3200,78.75,20240805,0.78,N,115180,500,161 억,,790371,N,N,0,N,00,N
20250228,130847,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5760,-140,5,-2.37,614720580,106919,51.53,5850,5930,5640,7670,4130,5900,5749.40,2.45,0,87,6286,6092,5946,5752,5606,6020,5680,161,1770,500,4130,10,1,32292671,1860,-5.89,3.48,12,0.33,-978.00,1655.00,6370,20250225,-9.58,3200,20240805,80.00,6370,-9.58,20250225,4255,35.37,20250102,6370,-9.58,20250225,3200,80.00,20240805,0.78,N,115180,500,161 억,,790371,N,N,0,N,00,N
20250228,120844,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5800,-100,5,-1.69,565650230,98405,47.43,5850,5930,5640,7670,4130,5900,5748.19,2.45,0,-1332,6286,6092,5946,5752,5606,6020,5680,161,1770,500,4130,10,1,32292671,1873,-5.93,3.50,12,0.30,-978.00,1655.00,6370,20250225,-8.95,3200,20240805,81.25,6370,-8.95,20250225,4255,36.31,20250102,6370,-8.95,20250225,3200,81.25,20240805,0.78,N,115180,500,161 억,,790371,N,N,0,N,00,N
20250228,110844,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5750,-150,5,-2.54,482692550,84166,40.56,5850,5930,5640,7670,4130,5900,5735.01,2.45,0,533,6286,6092,5946,5752,5606,6020,5680,161,1770,500,4130,10,1,32292671,1857,-5.88,3.47,12,0.26,-978.00,1655.00,6370,20250225,-9.73,3200,20240805,79.69,6370,-9.73,20250225,4255,35.14,20250102,6370,-9.73,20250225,3200,79.69,20240805,0.78,N,115180,500,161 억,,790371,N,N,0,N,00,N
20250228,100843,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5710,-190,5,-3.22,304682310,53105,25.59,5850,5930,5670,7670,4130,5900,5737.36,2.45,0,-2150,6286,6092,5946,5752,5606,6020,5680,161,1770,500,4130,10,1,32292671,1844,-5.84,3.45,12,0.16,-978.00,1655.00,6370,20250225,-10.36,3200,20240805,78.44,6370,-10.36,20250225,4255,34.20,20250102,6370,-10.36,20250225,3200,78.44,20240805,0.78,N,115180,500,161 억,,790371,N,N,0,N,00,N
20250228,090846,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5770,-130,5,-2.20,36526780,6334,3.05,5850,5850,5720,7670,4130,5900,5766.78,2.45,0,33,6286,6092,5946,5752,5606,6020,5680,161,1770,500,4130,10,1,32292671,1863,-5.90,3.49,12,0.02,-978.00,1655.00,6370,20250225,-9.42,3200,20240805,80.31,6370,-9.42,20250225,4255,35.61,20250102,6370,-9.42,20250225,3200,80.31,20240805,0.78,N,115180,500,161 억,,790371,N,N,0,N,00,N
20250227,160838,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5900,-140,5,-2.32,1230321120,207042,76.68,6040,6140,5800,7850,4230,6040,5942.38,2.14,0,41583,6566,6302,6086,5822,5606,6195,5715,161,1810,500,4220,10,1,32292671,1905,-6.03,3.56,12,0.64,-978.00,1655.00,6370,20250225,-7.38,3200,20240805,84.38,6370,-7.38,20250225,4255,38.66,20250102,6370,-7.38,20250225,3200,84.38,20240805,0.74,N,115180,500,161 억,,689488,N,N,0,N,00,N
20250227,150837,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5910,-130,5,-2.15,1153256040,193964,71.83,6040,6140,5800,7850,4230,6040,5945.72,2.14,0,36790,6566,6302,6086,5822,5606,6195,5715,161,1810,500,4220,10,1,32292671,1908,-6.04,3.57,12,0.60,-978.00,1655.00,6370,20250225,-7.22,3200,20240805,84.69,6370,-7.22,20250225,4255,38.90,20250102,6370,-7.22,20250225,3200,84.69,20240805,0.74,N,115180,500,161 억,,689488,N,N,0,N,00,N
20250227,140840,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5890,-150,5,-2.48,978559640,164143,60.79,6040,6140,5850,7850,4230,6040,5961.63,2.14,0,31952,6566,6302,6086,5822,5606,6195,5715,161,1810,500,4220,10,1,32292671,1902,-6.02,3.56,12,0.51,-978.00,1655.00,6370,20250225,-7.54,3200,20240805,84.06,6370,-7.54,20250225,4255,38.43,20250102,6370,-7.54,20250225,3200,84.06,20240805,0.74,N,115180,500,161 억,,689488,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 160846 57 100.00 KOSDAQ 일반서비스 N N N N N 5740 -160 5 -2.71 831559920 144734 69.75 5850 5930 5640 7670 4130 5900 5745.44 2.45 0 -9188 6286 6092 5946 5752 5606 6020 5680 161 1770 500 4130 10 1 32292671 1854 -5.87 3.47 12 0.45 -978.00 1655.00 6370 20250225 -9.89 3200 20240805 79.38 6370 -9.89 20250225 4255 34.90 20250102 6370 -9.89 20250225 3200 79.38 20240805 0.78 N 115180 500 161 억 790371 N N 0 N 00 N
3 20250228 150850 57 100.00 KOSDAQ 일반서비스 N N N N N 5700 -200 5 -3.39 779912800 135705 65.40 5850 5930 5640 7670 4130 5900 5747.12 2.45 0 -6062 6286 6092 5946 5752 5606 6020 5680 161 1770 500 4130 10 1 32292671 1841 -5.83 3.44 12 0.42 -978.00 1655.00 6370 20250225 -10.52 3200 20240805 78.12 6370 -10.52 20250225 4255 33.96 20250102 6370 -10.52 20250225 3200 78.12 20240805 0.78 N 115180 500 161 억 790371 N N 0 N 00 N
4 20250228 140852 57 100.00 KOSDAQ 일반서비스 N N N N N 5720 -180 5 -3.05 685272110 119099 57.40 5850 5930 5640 7670 4130 5900 5753.80 2.45 0 -4724 6286 6092 5946 5752 5606 6020 5680 161 1770 500 4130 10 1 32292671 1847 -5.85 3.46 12 0.37 -978.00 1655.00 6370 20250225 -10.20 3200 20240805 78.75 6370 -10.20 20250225 4255 34.43 20250102 6370 -10.20 20250225 3200 78.75 20240805 0.78 N 115180 500 161 억 790371 N N 0 N 00 N
5 20250228 130847 57 100.00 KOSDAQ 일반서비스 N N N N N 5760 -140 5 -2.37 614720580 106919 51.53 5850 5930 5640 7670 4130 5900 5749.40 2.45 0 87 6286 6092 5946 5752 5606 6020 5680 161 1770 500 4130 10 1 32292671 1860 -5.89 3.48 12 0.33 -978.00 1655.00 6370 20250225 -9.58 3200 20240805 80.00 6370 -9.58 20250225 4255 35.37 20250102 6370 -9.58 20250225 3200 80.00 20240805 0.78 N 115180 500 161 억 790371 N N 0 N 00 N
6 20250228 120844 57 100.00 KOSDAQ 일반서비스 N N N N N 5800 -100 5 -1.69 565650230 98405 47.43 5850 5930 5640 7670 4130 5900 5748.19 2.45 0 -1332 6286 6092 5946 5752 5606 6020 5680 161 1770 500 4130 10 1 32292671 1873 -5.93 3.50 12 0.30 -978.00 1655.00 6370 20250225 -8.95 3200 20240805 81.25 6370 -8.95 20250225 4255 36.31 20250102 6370 -8.95 20250225 3200 81.25 20240805 0.78 N 115180 500 161 억 790371 N N 0 N 00 N
7 20250228 110844 57 100.00 KOSDAQ 일반서비스 N N N N N 5750 -150 5 -2.54 482692550 84166 40.56 5850 5930 5640 7670 4130 5900 5735.01 2.45 0 533 6286 6092 5946 5752 5606 6020 5680 161 1770 500 4130 10 1 32292671 1857 -5.88 3.47 12 0.26 -978.00 1655.00 6370 20250225 -9.73 3200 20240805 79.69 6370 -9.73 20250225 4255 35.14 20250102 6370 -9.73 20250225 3200 79.69 20240805 0.78 N 115180 500 161 억 790371 N N 0 N 00 N
8 20250228 100843 57 100.00 KOSDAQ 일반서비스 N N N N N 5710 -190 5 -3.22 304682310 53105 25.59 5850 5930 5670 7670 4130 5900 5737.36 2.45 0 -2150 6286 6092 5946 5752 5606 6020 5680 161 1770 500 4130 10 1 32292671 1844 -5.84 3.45 12 0.16 -978.00 1655.00 6370 20250225 -10.36 3200 20240805 78.44 6370 -10.36 20250225 4255 34.20 20250102 6370 -10.36 20250225 3200 78.44 20240805 0.78 N 115180 500 161 억 790371 N N 0 N 00 N
9 20250228 090846 57 100.00 KOSDAQ 일반서비스 N N N N N 5770 -130 5 -2.20 36526780 6334 3.05 5850 5850 5720 7670 4130 5900 5766.78 2.45 0 33 6286 6092 5946 5752 5606 6020 5680 161 1770 500 4130 10 1 32292671 1863 -5.90 3.49 12 0.02 -978.00 1655.00 6370 20250225 -9.42 3200 20240805 80.31 6370 -9.42 20250225 4255 35.61 20250102 6370 -9.42 20250225 3200 80.31 20240805 0.78 N 115180 500 161 억 790371 N N 0 N 00 N
10 20250227 160838 57 100.00 KOSDAQ 일반서비스 N N N N N 5900 -140 5 -2.32 1230321120 207042 76.68 6040 6140 5800 7850 4230 6040 5942.38 2.14 0 41583 6566 6302 6086 5822 5606 6195 5715 161 1810 500 4220 10 1 32292671 1905 -6.03 3.56 12 0.64 -978.00 1655.00 6370 20250225 -7.38 3200 20240805 84.38 6370 -7.38 20250225 4255 38.66 20250102 6370 -7.38 20250225 3200 84.38 20240805 0.74 N 115180 500 161 억 689488 N N 0 N 00 N
11 20250227 150837 57 100.00 KOSDAQ 일반서비스 N N N N N 5910 -130 5 -2.15 1153256040 193964 71.83 6040 6140 5800 7850 4230 6040 5945.72 2.14 0 36790 6566 6302 6086 5822 5606 6195 5715 161 1810 500 4220 10 1 32292671 1908 -6.04 3.57 12 0.60 -978.00 1655.00 6370 20250225 -7.22 3200 20240805 84.69 6370 -7.22 20250225 4255 38.90 20250102 6370 -7.22 20250225 3200 84.69 20240805 0.74 N 115180 500 161 억 689488 N N 0 N 00 N
12 20250227 140840 57 100.00 KOSDAQ 일반서비스 N N N N N 5890 -150 5 -2.48 978559640 164143 60.79 6040 6140 5850 7850 4230 6040 5961.63 2.14 0 31952 6566 6302 6086 5822 5606 6195 5715 161 1810 500 4220 10 1 32292671 1902 -6.02 3.56 12 0.51 -978.00 1655.00 6370 20250225 -7.54 3200 20240805 84.06 6370 -7.54 20250225 4255 38.43 20250102 6370 -7.54 20250225 3200 84.06 20240805 0.74 N 115180 500 161 억 689488 N N 0 N 00 N