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
130580/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
20250228,160908,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,4600,-45,5,-0.97,51063505,11061,144.83,4645,4690,4580,6030,3255,4645,4616.54,43.76,0,2,4728,4686,4658,4616,4588,4672,4602,77,1385,500,3340,5,1,15400000,708,6.82,0.78,12,0.07,674.00,5889.00,6160,20240219,-25.32,4580,20250228,0.44,4880,-5.74,20250206,4580,0.44,20250228,6120,-24.84,20240329,4580,0.44,20250228,0.08,N,130580,500,77 억,,6739269,N,N,0,N,00,N
20250228,150913,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,4585,-60,5,-1.29,47263435,10236,134.03,4645,4690,4585,6030,3255,4645,4617.37,43.76,0,22,4728,4686,4658,4616,4588,4672,4602,77,1385,500,3340,5,1,15400000,706,6.80,0.78,12,0.07,674.00,5889.00,6160,20240219,-25.57,4585,20250228,0.00,4880,-6.05,20250206,4585,0.00,20250228,6120,-25.08,20240329,4585,0.00,20250228,0.08,N,130580,500,77 억,,6739269,N,N,0,N,00,N
20250228,140914,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4615,-30,5,-0.65,38952025,8427,110.34,4645,4690,4590,6030,3255,4645,4622.29,43.76,0,21,4728,4686,4658,4616,4588,4672,4602,77,1385,500,3340,5,1,15400000,711,6.85,0.78,12,0.05,674.00,5889.00,6160,20240219,-25.08,4585,20240805,0.65,4880,-5.43,20250206,4590,0.54,20250228,6120,-24.59,20240329,4585,0.65,20240805,0.08,N,130580,500,77 억,,6739269,N,N,0,N,00,N
20250228,130909,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4615,-30,5,-0.65,38417160,8311,108.83,4645,4690,4590,6030,3255,4645,4622.45,43.76,0,20,4728,4686,4658,4616,4588,4672,4602,77,1385,500,3340,5,1,15400000,711,6.85,0.78,12,0.05,674.00,5889.00,6160,20240219,-25.08,4585,20240805,0.65,4880,-5.43,20250206,4590,0.54,20250228,6120,-24.59,20240329,4585,0.65,20240805,0.08,N,130580,500,77 억,,6739269,N,N,0,N,00,N
20250228,120906,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4600,-45,5,-0.97,35603625,7701,100.84,4645,4690,4590,6030,3255,4645,4623.25,43.76,0,20,4728,4686,4658,4616,4588,4672,4602,77,1385,500,3340,5,1,15400000,708,6.82,0.78,12,0.05,674.00,5889.00,6160,20240219,-25.32,4585,20240805,0.33,4880,-5.74,20250206,4590,0.22,20250228,6120,-24.84,20240329,4585,0.33,20240805,0.08,N,130580,500,77 억,,6739269,N,N,0,N,00,N
20250228,110907,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4630,-15,5,-0.32,22996945,4964,65.00,4645,4690,4620,6030,3255,4645,4632.74,43.76,0,-29,4728,4686,4658,4616,4588,4672,4602,77,1385,500,3340,5,1,15400000,713,6.87,0.79,12,0.03,674.00,5889.00,6160,20240219,-24.84,4585,20240805,0.98,4880,-5.12,20250206,4620,0.22,20250228,6120,-24.35,20240329,4585,0.98,20240805,0.08,N,130580,500,77 억,,6739269,N,N,0,N,00,N
20250228,100905,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4640,-5,5,-0.11,4507255,970,12.70,4645,4690,4625,6030,3255,4645,4646.65,43.76,0,-44,4728,4686,4658,4616,4588,4672,4602,77,1385,500,3340,5,1,15400000,715,6.88,0.79,12,0.01,674.00,5889.00,6160,20240219,-24.68,4585,20240805,1.20,4880,-4.92,20250206,4625,0.32,20250228,6120,-24.18,20240329,4585,1.20,20240805,0.08,N,130580,500,77 억,,6739269,N,N,0,N,00,N
20250228,090908,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4630,-15,5,-0.32,356390,77,1.01,4645,4645,4625,6030,3255,4645,4628.44,43.76,0,0,4728,4686,4658,4616,4588,4672,4602,77,1385,500,3340,5,1,15400000,713,6.87,0.79,12,0.00,674.00,5889.00,6160,20240219,-24.84,4585,20240805,0.98,4880,-5.12,20250206,4625,0.11,20250228,6120,-24.35,20240329,4585,0.98,20240805,0.08,N,130580,500,77 억,,6739269,N,N,0,N,00,N
20250227,160859,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4645,-45,5,-0.96,35521625,7617,405.38,4690,4700,4630,6090,3285,4690,4663.47,43.78,0,-39,4703,4696,4683,4676,4663,4700,4680,77,1400,500,3370,5,1,15400000,715,6.89,0.79,12,0.05,674.00,5889.00,6230,20240216,-25.44,4585,20240805,1.31,4880,-4.82,20250206,4625,0.43,20250224,6130,-24.23,20240227,4585,1.31,20240805,0.08,N,130580,500,77 억,,6741502,N,N,0,N,00,N
20250227,150859,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4640,-50,5,-1.07,33724010,7230,384.78,4690,4700,4630,6090,3285,4690,4664.46,43.78,0,-40,4703,4696,4683,4676,4663,4700,4680,77,1400,500,3370,5,1,15400000,715,6.88,0.79,12,0.05,674.00,5889.00,6230,20240216,-25.52,4585,20240805,1.20,4880,-4.92,20250206,4625,0.32,20250224,6130,-24.31,20240227,4585,1.20,20240805,0.08,N,130580,500,77 억,,6741502,N,N,0,N,00,N
20250227,140902,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4640,-50,5,-1.07,28772445,6163,327.99,4690,4700,4630,6090,3285,4690,4668.58,43.78,0,-43,4703,4696,4683,4676,4663,4700,4680,77,1400,500,3370,5,1,15400000,715,6.88,0.79,12,0.04,674.00,5889.00,6230,20240216,-25.52,4585,20240805,1.20,4880,-4.92,20250206,4625,0.32,20250224,6130,-24.31,20240227,4585,1.20,20240805,0.08,N,130580,500,77 억,,6741502,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 160908 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 4600 -45 5 -0.97 51063505 11061 144.83 4645 4690 4580 6030 3255 4645 4616.54 43.76 0 2 4728 4686 4658 4616 4588 4672 4602 77 1385 500 3340 5 1 15400000 708 6.82 0.78 12 0.07 674.00 5889.00 6160 20240219 -25.32 4580 20250228 0.44 4880 -5.74 20250206 4580 0.44 20250228 6120 -24.84 20240329 4580 0.44 20250228 0.08 N 130580 500 77 억 6739269 N N 0 N 00 N
3 20250228 150913 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 4585 -60 5 -1.29 47263435 10236 134.03 4645 4690 4585 6030 3255 4645 4617.37 43.76 0 22 4728 4686 4658 4616 4588 4672 4602 77 1385 500 3340 5 1 15400000 706 6.80 0.78 12 0.07 674.00 5889.00 6160 20240219 -25.57 4585 20250228 0.00 4880 -6.05 20250206 4585 0.00 20250228 6120 -25.08 20240329 4585 0.00 20250228 0.08 N 130580 500 77 억 6739269 N N 0 N 00 N
4 20250228 140914 57 100.00 KOSDAQ 일반서비스 N N N N N 4615 -30 5 -0.65 38952025 8427 110.34 4645 4690 4590 6030 3255 4645 4622.29 43.76 0 21 4728 4686 4658 4616 4588 4672 4602 77 1385 500 3340 5 1 15400000 711 6.85 0.78 12 0.05 674.00 5889.00 6160 20240219 -25.08 4585 20240805 0.65 4880 -5.43 20250206 4590 0.54 20250228 6120 -24.59 20240329 4585 0.65 20240805 0.08 N 130580 500 77 억 6739269 N N 0 N 00 N
5 20250228 130909 57 100.00 KOSDAQ 일반서비스 N N N N N 4615 -30 5 -0.65 38417160 8311 108.83 4645 4690 4590 6030 3255 4645 4622.45 43.76 0 20 4728 4686 4658 4616 4588 4672 4602 77 1385 500 3340 5 1 15400000 711 6.85 0.78 12 0.05 674.00 5889.00 6160 20240219 -25.08 4585 20240805 0.65 4880 -5.43 20250206 4590 0.54 20250228 6120 -24.59 20240329 4585 0.65 20240805 0.08 N 130580 500 77 억 6739269 N N 0 N 00 N
6 20250228 120906 57 100.00 KOSDAQ 일반서비스 N N N N N 4600 -45 5 -0.97 35603625 7701 100.84 4645 4690 4590 6030 3255 4645 4623.25 43.76 0 20 4728 4686 4658 4616 4588 4672 4602 77 1385 500 3340 5 1 15400000 708 6.82 0.78 12 0.05 674.00 5889.00 6160 20240219 -25.32 4585 20240805 0.33 4880 -5.74 20250206 4590 0.22 20250228 6120 -24.84 20240329 4585 0.33 20240805 0.08 N 130580 500 77 억 6739269 N N 0 N 00 N
7 20250228 110907 57 100.00 KOSDAQ 일반서비스 N N N N N 4630 -15 5 -0.32 22996945 4964 65.00 4645 4690 4620 6030 3255 4645 4632.74 43.76 0 -29 4728 4686 4658 4616 4588 4672 4602 77 1385 500 3340 5 1 15400000 713 6.87 0.79 12 0.03 674.00 5889.00 6160 20240219 -24.84 4585 20240805 0.98 4880 -5.12 20250206 4620 0.22 20250228 6120 -24.35 20240329 4585 0.98 20240805 0.08 N 130580 500 77 억 6739269 N N 0 N 00 N
8 20250228 100905 57 100.00 KOSDAQ 일반서비스 N N N N N 4640 -5 5 -0.11 4507255 970 12.70 4645 4690 4625 6030 3255 4645 4646.65 43.76 0 -44 4728 4686 4658 4616 4588 4672 4602 77 1385 500 3340 5 1 15400000 715 6.88 0.79 12 0.01 674.00 5889.00 6160 20240219 -24.68 4585 20240805 1.20 4880 -4.92 20250206 4625 0.32 20250228 6120 -24.18 20240329 4585 1.20 20240805 0.08 N 130580 500 77 억 6739269 N N 0 N 00 N
9 20250228 090908 57 100.00 KOSDAQ 일반서비스 N N N N N 4630 -15 5 -0.32 356390 77 1.01 4645 4645 4625 6030 3255 4645 4628.44 43.76 0 0 4728 4686 4658 4616 4588 4672 4602 77 1385 500 3340 5 1 15400000 713 6.87 0.79 12 0.00 674.00 5889.00 6160 20240219 -24.84 4585 20240805 0.98 4880 -5.12 20250206 4625 0.11 20250228 6120 -24.35 20240329 4585 0.98 20240805 0.08 N 130580 500 77 억 6739269 N N 0 N 00 N
10 20250227 160859 57 100.00 KOSDAQ 일반서비스 N N N N N 4645 -45 5 -0.96 35521625 7617 405.38 4690 4700 4630 6090 3285 4690 4663.47 43.78 0 -39 4703 4696 4683 4676 4663 4700 4680 77 1400 500 3370 5 1 15400000 715 6.89 0.79 12 0.05 674.00 5889.00 6230 20240216 -25.44 4585 20240805 1.31 4880 -4.82 20250206 4625 0.43 20250224 6130 -24.23 20240227 4585 1.31 20240805 0.08 N 130580 500 77 억 6741502 N N 0 N 00 N
11 20250227 150859 57 100.00 KOSDAQ 일반서비스 N N N N N 4640 -50 5 -1.07 33724010 7230 384.78 4690 4700 4630 6090 3285 4690 4664.46 43.78 0 -40 4703 4696 4683 4676 4663 4700 4680 77 1400 500 3370 5 1 15400000 715 6.88 0.79 12 0.05 674.00 5889.00 6230 20240216 -25.52 4585 20240805 1.20 4880 -4.92 20250206 4625 0.32 20250224 6130 -24.31 20240227 4585 1.20 20240805 0.08 N 130580 500 77 억 6741502 N N 0 N 00 N
12 20250227 140902 57 100.00 KOSDAQ 일반서비스 N N N N N 4640 -50 5 -1.07 28772445 6163 327.99 4690 4700 4630 6090 3285 4690 4668.58 43.78 0 -43 4703 4696 4683 4676 4663 4700 4680 77 1400 500 3370 5 1 15400000 715 6.88 0.79 12 0.04 674.00 5889.00 6230 20240216 -25.52 4585 20240805 1.20 4880 -4.92 20250206 4625 0.32 20250224 6130 -24.31 20240227 4585 1.20 20240805 0.08 N 130580 500 77 억 6741502 N N 0 N 00 N