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
142210/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
20250228,160924,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5350,-190,5,-3.43,518773940,96202,147.49,5440,5500,5320,7200,3880,5540,5392.87,0.18,0,-13685,5733,5636,5583,5486,5433,5610,5460,96,1660,500,3980,10,1,19246092,1030,5.52,0.94,12,0.50,970.00,5719.00,7700,20240514,-30.52,4135,20241210,29.38,6080,-12.01,20250217,4950,8.08,20250102,7700,-30.52,20240514,4135,29.38,20241210,3.29,N,142210,500,96 억,,35587,N,N,0,N,00,N
20250228,150929,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5370,-170,5,-3.07,467380480,86579,132.73,5440,5500,5360,7200,3880,5540,5398.31,0.18,0,-12874,5733,5636,5583,5486,5433,5610,5460,96,1660,500,3980,10,1,19246092,1034,5.54,0.94,12,0.45,970.00,5719.00,7700,20240514,-30.26,4135,20241210,29.87,6080,-11.68,20250217,4950,8.48,20250102,7700,-30.26,20240514,4135,29.87,20241210,3.29,N,142210,500,96 억,,35587,N,N,0,N,00,N
20250228,140930,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5400,-140,5,-2.53,400205730,74066,113.55,5440,5500,5360,7200,3880,5540,5403.36,0.18,0,-9911,5733,5636,5583,5486,5433,5610,5460,96,1660,500,3980,10,1,19246092,1039,5.57,0.94,12,0.38,970.00,5719.00,7700,20240514,-29.87,4135,20241210,30.59,6080,-11.18,20250217,4950,9.09,20250102,7700,-29.87,20240514,4135,30.59,20241210,3.29,N,142210,500,96 억,,35587,N,N,0,N,00,N
20250228,130925,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5380,-160,5,-2.89,380095630,70340,107.84,5440,5500,5360,7200,3880,5540,5403.69,0.18,0,-7973,5733,5636,5583,5486,5433,5610,5460,96,1660,500,3980,10,1,19246092,1035,5.55,0.94,12,0.37,970.00,5719.00,7700,20240514,-30.13,4135,20241210,30.11,6080,-11.51,20250217,4950,8.69,20250102,7700,-30.13,20240514,4135,30.11,20241210,3.29,N,142210,500,96 억,,35587,N,N,0,N,00,N
20250228,120921,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5370,-170,5,-3.07,351931080,65103,99.81,5440,5500,5360,7200,3880,5540,5405.75,0.18,0,-6354,5733,5636,5583,5486,5433,5610,5460,96,1660,500,3980,10,1,19246092,1034,5.54,0.94,12,0.34,970.00,5719.00,7700,20240514,-30.26,4135,20241210,29.87,6080,-11.68,20250217,4950,8.48,20250102,7700,-30.26,20240514,4135,29.87,20241210,3.29,N,142210,500,96 억,,35587,N,N,0,N,00,N
20250228,110923,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5400,-140,5,-2.53,275286380,50830,77.93,5440,5500,5360,7200,3880,5540,5415.82,0.18,0,-6395,5733,5636,5583,5486,5433,5610,5460,96,1660,500,3980,10,1,19246092,1039,5.57,0.94,12,0.26,970.00,5719.00,7700,20240514,-29.87,4135,20241210,30.59,6080,-11.18,20250217,4950,9.09,20250102,7700,-29.87,20240514,4135,30.59,20241210,3.29,N,142210,500,96 억,,35587,N,N,0,N,00,N
20250228,100921,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5430,-110,5,-1.99,178048680,32770,50.24,5440,5500,5400,7200,3880,5540,5433.28,0.18,0,-6469,5733,5636,5583,5486,5433,5610,5460,96,1660,500,3980,10,1,19246092,1045,5.60,0.95,12,0.17,970.00,5719.00,7700,20240514,-29.48,4135,20241210,31.32,6080,-10.69,20250217,4950,9.70,20250102,7700,-29.48,20240514,4135,31.32,20241210,3.29,N,142210,500,96 억,,35587,N,N,0,N,00,N
20250228,090924,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5420,-120,5,-2.17,72912820,13408,20.56,5440,5480,5420,7200,3880,5540,5437.99,0.18,0,-3600,5733,5636,5583,5486,5433,5610,5460,96,1660,500,3980,10,1,19246092,1043,5.59,0.95,12,0.07,970.00,5719.00,7700,20240514,-29.61,4135,20241210,31.08,6080,-10.86,20250217,4950,9.49,20250102,7700,-29.61,20240514,4135,31.08,20241210,3.29,N,142210,500,96 억,,35587,N,N,0,N,00,N
20250227,160915,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5540,-100,5,-1.77,363274040,65124,58.86,5680,5680,5530,7330,3950,5640,5578.26,0.25,0,-13732,5786,5712,5596,5522,5406,5750,5560,96,1690,500,4060,10,1,19246092,1066,5.71,0.97,12,0.34,970.00,5719.00,7700,20240514,-28.05,4135,20241210,33.98,6080,-8.88,20250217,4950,11.92,20250102,7700,-28.05,20240514,4135,33.98,20241210,3.25,N,142210,500,96 억,,48942,N,N,0,N,00,N
20250227,150914,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5580,-60,5,-1.06,321838630,57656,52.11,5680,5680,5530,7330,3950,5640,5582.05,0.25,0,-13085,5786,5712,5596,5522,5406,5750,5560,96,1690,500,4060,10,1,19246092,1074,5.75,0.98,12,0.30,970.00,5719.00,7700,20240514,-27.53,4135,20241210,34.95,6080,-8.22,20250217,4950,12.73,20250102,7700,-27.53,20240514,4135,34.95,20241210,3.25,N,142210,500,96 억,,48942,N,N,0,N,00,N
20250227,140918,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5590,-50,5,-0.89,310405330,55609,50.26,5680,5680,5530,7330,3950,5640,5581.93,0.25,0,-12293,5786,5712,5596,5522,5406,5750,5560,96,1690,500,4060,10,1,19246092,1076,5.76,0.98,12,0.29,970.00,5719.00,7700,20240514,-27.40,4135,20241210,35.19,6080,-8.06,20250217,4950,12.93,20250102,7700,-27.40,20240514,4135,35.19,20241210,3.25,N,142210,500,96 억,,48942,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 160924 57 100.00 KOSDAQ 유통 N N N N N 5350 -190 5 -3.43 518773940 96202 147.49 5440 5500 5320 7200 3880 5540 5392.87 0.18 0 -13685 5733 5636 5583 5486 5433 5610 5460 96 1660 500 3980 10 1 19246092 1030 5.52 0.94 12 0.50 970.00 5719.00 7700 20240514 -30.52 4135 20241210 29.38 6080 -12.01 20250217 4950 8.08 20250102 7700 -30.52 20240514 4135 29.38 20241210 3.29 N 142210 500 96 억 35587 N N 0 N 00 N
3 20250228 150929 57 100.00 KOSDAQ 유통 N N N N N 5370 -170 5 -3.07 467380480 86579 132.73 5440 5500 5360 7200 3880 5540 5398.31 0.18 0 -12874 5733 5636 5583 5486 5433 5610 5460 96 1660 500 3980 10 1 19246092 1034 5.54 0.94 12 0.45 970.00 5719.00 7700 20240514 -30.26 4135 20241210 29.87 6080 -11.68 20250217 4950 8.48 20250102 7700 -30.26 20240514 4135 29.87 20241210 3.29 N 142210 500 96 억 35587 N N 0 N 00 N
4 20250228 140930 57 100.00 KOSDAQ 유통 N N N N N 5400 -140 5 -2.53 400205730 74066 113.55 5440 5500 5360 7200 3880 5540 5403.36 0.18 0 -9911 5733 5636 5583 5486 5433 5610 5460 96 1660 500 3980 10 1 19246092 1039 5.57 0.94 12 0.38 970.00 5719.00 7700 20240514 -29.87 4135 20241210 30.59 6080 -11.18 20250217 4950 9.09 20250102 7700 -29.87 20240514 4135 30.59 20241210 3.29 N 142210 500 96 억 35587 N N 0 N 00 N
5 20250228 130925 57 100.00 KOSDAQ 유통 N N N N N 5380 -160 5 -2.89 380095630 70340 107.84 5440 5500 5360 7200 3880 5540 5403.69 0.18 0 -7973 5733 5636 5583 5486 5433 5610 5460 96 1660 500 3980 10 1 19246092 1035 5.55 0.94 12 0.37 970.00 5719.00 7700 20240514 -30.13 4135 20241210 30.11 6080 -11.51 20250217 4950 8.69 20250102 7700 -30.13 20240514 4135 30.11 20241210 3.29 N 142210 500 96 억 35587 N N 0 N 00 N
6 20250228 120921 57 100.00 KOSDAQ 유통 N N N N N 5370 -170 5 -3.07 351931080 65103 99.81 5440 5500 5360 7200 3880 5540 5405.75 0.18 0 -6354 5733 5636 5583 5486 5433 5610 5460 96 1660 500 3980 10 1 19246092 1034 5.54 0.94 12 0.34 970.00 5719.00 7700 20240514 -30.26 4135 20241210 29.87 6080 -11.68 20250217 4950 8.48 20250102 7700 -30.26 20240514 4135 29.87 20241210 3.29 N 142210 500 96 억 35587 N N 0 N 00 N
7 20250228 110923 57 100.00 KOSDAQ 유통 N N N N N 5400 -140 5 -2.53 275286380 50830 77.93 5440 5500 5360 7200 3880 5540 5415.82 0.18 0 -6395 5733 5636 5583 5486 5433 5610 5460 96 1660 500 3980 10 1 19246092 1039 5.57 0.94 12 0.26 970.00 5719.00 7700 20240514 -29.87 4135 20241210 30.59 6080 -11.18 20250217 4950 9.09 20250102 7700 -29.87 20240514 4135 30.59 20241210 3.29 N 142210 500 96 억 35587 N N 0 N 00 N
8 20250228 100921 57 100.00 KOSDAQ 유통 N N N N N 5430 -110 5 -1.99 178048680 32770 50.24 5440 5500 5400 7200 3880 5540 5433.28 0.18 0 -6469 5733 5636 5583 5486 5433 5610 5460 96 1660 500 3980 10 1 19246092 1045 5.60 0.95 12 0.17 970.00 5719.00 7700 20240514 -29.48 4135 20241210 31.32 6080 -10.69 20250217 4950 9.70 20250102 7700 -29.48 20240514 4135 31.32 20241210 3.29 N 142210 500 96 억 35587 N N 0 N 00 N
9 20250228 090924 57 100.00 KOSDAQ 유통 N N N N N 5420 -120 5 -2.17 72912820 13408 20.56 5440 5480 5420 7200 3880 5540 5437.99 0.18 0 -3600 5733 5636 5583 5486 5433 5610 5460 96 1660 500 3980 10 1 19246092 1043 5.59 0.95 12 0.07 970.00 5719.00 7700 20240514 -29.61 4135 20241210 31.08 6080 -10.86 20250217 4950 9.49 20250102 7700 -29.61 20240514 4135 31.08 20241210 3.29 N 142210 500 96 억 35587 N N 0 N 00 N
10 20250227 160915 57 100.00 KOSDAQ 유통 N N N N N 5540 -100 5 -1.77 363274040 65124 58.86 5680 5680 5530 7330 3950 5640 5578.26 0.25 0 -13732 5786 5712 5596 5522 5406 5750 5560 96 1690 500 4060 10 1 19246092 1066 5.71 0.97 12 0.34 970.00 5719.00 7700 20240514 -28.05 4135 20241210 33.98 6080 -8.88 20250217 4950 11.92 20250102 7700 -28.05 20240514 4135 33.98 20241210 3.25 N 142210 500 96 억 48942 N N 0 N 00 N
11 20250227 150914 57 100.00 KOSDAQ 유통 N N N N N 5580 -60 5 -1.06 321838630 57656 52.11 5680 5680 5530 7330 3950 5640 5582.05 0.25 0 -13085 5786 5712 5596 5522 5406 5750 5560 96 1690 500 4060 10 1 19246092 1074 5.75 0.98 12 0.30 970.00 5719.00 7700 20240514 -27.53 4135 20241210 34.95 6080 -8.22 20250217 4950 12.73 20250102 7700 -27.53 20240514 4135 34.95 20241210 3.25 N 142210 500 96 억 48942 N N 0 N 00 N
12 20250227 140918 57 100.00 KOSDAQ 유통 N N N N N 5590 -50 5 -0.89 310405330 55609 50.26 5680 5680 5530 7330 3950 5640 5581.93 0.25 0 -12293 5786 5712 5596 5522 5406 5750 5560 96 1690 500 4060 10 1 19246092 1076 5.76 0.98 12 0.29 970.00 5719.00 7700 20240514 -27.40 4135 20241210 35.19 6080 -8.06 20250217 4950 12.93 20250102 7700 -27.40 20240514 4135 35.19 20241210 3.25 N 142210 500 96 억 48942 N N 0 N 00 N