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
142760/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
20250228,160925,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1275,-32,5,-2.45,52262135,40624,142.90,1293,1311,1275,1699,915,1307,1286.49,0.00,0,-2917,1347,1326,1313,1292,1279,1320,1286,189,392,500,880,1,1,37734811,481,5.12,1.25,12,0.11,249.00,1022.00,4500,20240502,-71.67,999,20250203,27.63,1410,-9.57,20250206,999,27.63,20250203,4500,-71.67,20240502,999,27.63,20250203,0.38,N,142760,500,188 억,,0,N,N,0,N,00,N
20250228,150929,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1276,-31,5,-2.37,47779965,37111,130.54,1293,1311,1275,1699,915,1307,1287.49,0.00,0,-2569,1347,1326,1313,1292,1279,1320,1286,189,392,500,880,1,1,37734811,481,5.12,1.25,12,0.10,249.00,1022.00,4500,20240502,-71.64,999,20250203,27.73,1410,-9.50,20250206,999,27.73,20250203,4500,-71.64,20240502,999,27.73,20250203,0.38,N,142760,500,188 억,,0,N,N,0,N,00,N
20250228,140931,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1275,-32,5,-2.45,44308628,34392,120.98,1293,1311,1275,1699,915,1307,1288.34,0.00,0,-3098,1347,1326,1313,1292,1279,1320,1286,189,392,500,880,1,1,37734811,481,5.12,1.25,12,0.09,249.00,1022.00,4500,20240502,-71.67,999,20250203,27.63,1410,-9.57,20250206,999,27.63,20250203,4500,-71.67,20240502,999,27.63,20250203,0.38,N,142760,500,188 억,,0,N,N,0,N,00,N
20250228,130926,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1280,-27,5,-2.07,39345243,30509,107.32,1293,1311,1275,1699,915,1307,1289.63,0.00,0,-2076,1347,1326,1313,1292,1279,1320,1286,189,392,500,880,1,1,37734811,483,5.14,1.25,12,0.08,249.00,1022.00,4500,20240502,-71.56,999,20250203,28.13,1410,-9.22,20250206,999,28.13,20250203,4500,-71.56,20240502,999,28.13,20250203,0.38,N,142760,500,188 억,,0,N,N,0,N,00,N
20250228,120922,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1287,-20,5,-1.53,28544265,22080,77.67,1293,1311,1281,1699,915,1307,1292.77,0.00,0,-735,1347,1326,1313,1292,1279,1320,1286,189,392,500,880,1,1,37734811,486,5.17,1.26,12,0.06,249.00,1022.00,4500,20240502,-71.40,999,20250203,28.83,1410,-8.72,20250206,999,28.83,20250203,4500,-71.40,20240502,999,28.83,20250203,0.38,N,142760,500,188 억,,0,N,N,0,N,00,N
20250228,110923,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1302,-5,5,-0.38,20285640,15693,55.20,1293,1311,1281,1699,915,1307,1292.66,0.00,0,-189,1347,1326,1313,1292,1279,1320,1286,189,392,500,880,1,1,37734811,491,5.23,1.27,12,0.04,249.00,1022.00,4500,20240502,-71.07,999,20250203,30.33,1410,-7.66,20250206,999,30.33,20250203,4500,-71.07,20240502,999,30.33,20250203,0.38,N,142760,500,188 억,,0,N,N,0,N,00,N
20250228,100921,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1301,-6,5,-0.46,14439545,11191,39.37,1293,1302,1281,1699,915,1307,1290.28,0.00,0,353,1347,1326,1313,1292,1279,1320,1286,189,392,500,880,1,1,37734811,491,5.22,1.27,12,0.03,249.00,1022.00,4500,20240502,-71.09,999,20250203,30.23,1410,-7.73,20250206,999,30.23,20250203,4500,-71.09,20240502,999,30.23,20250203,0.38,N,142760,500,188 억,,0,N,N,0,N,00,N
20250228,090925,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1301,-6,5,-0.46,3831939,2958,10.41,1293,1301,1281,1699,915,1307,1295.45,0.00,0,-1573,1347,1326,1313,1292,1279,1320,1286,189,392,500,880,1,1,37734811,491,5.22,1.27,12,0.01,249.00,1022.00,4500,20240502,-71.09,999,20250203,30.23,1410,-7.73,20250206,999,30.23,20250203,4500,-71.09,20240502,999,30.23,20250203,0.38,N,142760,500,188 억,,0,N,N,0,N,00,N
20250227,160916,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1307,-23,5,-1.73,36281410,27582,25.69,1330,1334,1300,1729,931,1330,1315.04,0.00,0,-3611,1426,1377,1323,1274,1220,1402,1299,189,399,500,900,1,1,37734811,493,5.25,1.28,12,0.07,249.00,1022.00,4500,20240502,-70.96,999,20250203,30.83,1410,-7.30,20250206,999,30.83,20250203,4500,-70.96,20240502,999,30.83,20250203,0.33,N,142760,500,188 억,,0,N,N,0,N,00,N
20250227,150915,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1307,-23,5,-1.73,34900695,26526,24.70,1330,1334,1300,1729,931,1330,1315.35,0.00,0,-3994,1426,1377,1323,1274,1220,1402,1299,189,399,500,900,1,1,37734811,493,5.25,1.28,12,0.07,249.00,1022.00,4500,20240502,-70.96,999,20250203,30.83,1410,-7.30,20250206,999,30.83,20250203,4500,-70.96,20240502,999,30.83,20250203,0.33,N,142760,500,188 억,,0,N,N,0,N,00,N
20250227,140919,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1310,-20,5,-1.50,30098868,22860,21.29,1330,1334,1300,1729,931,1330,1316.26,0.00,0,-3517,1426,1377,1323,1274,1220,1402,1299,189,399,500,900,1,1,37734811,494,5.26,1.28,12,0.06,249.00,1022.00,4500,20240502,-70.89,999,20250203,31.13,1410,-7.09,20250206,999,31.13,20250203,4500,-70.89,20240502,999,31.13,20250203,0.33,N,142760,500,188 억,,0,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 160925 57 100.00 KOSDAQ 일반서비스 N N N N N 1275 -32 5 -2.45 52262135 40624 142.90 1293 1311 1275 1699 915 1307 1286.49 0.00 0 -2917 1347 1326 1313 1292 1279 1320 1286 189 392 500 880 1 1 37734811 481 5.12 1.25 12 0.11 249.00 1022.00 4500 20240502 -71.67 999 20250203 27.63 1410 -9.57 20250206 999 27.63 20250203 4500 -71.67 20240502 999 27.63 20250203 0.38 N 142760 500 188 억 0 N N 0 N 00 N
3 20250228 150929 57 100.00 KOSDAQ 일반서비스 N N N N N 1276 -31 5 -2.37 47779965 37111 130.54 1293 1311 1275 1699 915 1307 1287.49 0.00 0 -2569 1347 1326 1313 1292 1279 1320 1286 189 392 500 880 1 1 37734811 481 5.12 1.25 12 0.10 249.00 1022.00 4500 20240502 -71.64 999 20250203 27.73 1410 -9.50 20250206 999 27.73 20250203 4500 -71.64 20240502 999 27.73 20250203 0.38 N 142760 500 188 억 0 N N 0 N 00 N
4 20250228 140931 57 100.00 KOSDAQ 일반서비스 N N N N N 1275 -32 5 -2.45 44308628 34392 120.98 1293 1311 1275 1699 915 1307 1288.34 0.00 0 -3098 1347 1326 1313 1292 1279 1320 1286 189 392 500 880 1 1 37734811 481 5.12 1.25 12 0.09 249.00 1022.00 4500 20240502 -71.67 999 20250203 27.63 1410 -9.57 20250206 999 27.63 20250203 4500 -71.67 20240502 999 27.63 20250203 0.38 N 142760 500 188 억 0 N N 0 N 00 N
5 20250228 130926 57 100.00 KOSDAQ 일반서비스 N N N N N 1280 -27 5 -2.07 39345243 30509 107.32 1293 1311 1275 1699 915 1307 1289.63 0.00 0 -2076 1347 1326 1313 1292 1279 1320 1286 189 392 500 880 1 1 37734811 483 5.14 1.25 12 0.08 249.00 1022.00 4500 20240502 -71.56 999 20250203 28.13 1410 -9.22 20250206 999 28.13 20250203 4500 -71.56 20240502 999 28.13 20250203 0.38 N 142760 500 188 억 0 N N 0 N 00 N
6 20250228 120922 57 100.00 KOSDAQ 일반서비스 N N N N N 1287 -20 5 -1.53 28544265 22080 77.67 1293 1311 1281 1699 915 1307 1292.77 0.00 0 -735 1347 1326 1313 1292 1279 1320 1286 189 392 500 880 1 1 37734811 486 5.17 1.26 12 0.06 249.00 1022.00 4500 20240502 -71.40 999 20250203 28.83 1410 -8.72 20250206 999 28.83 20250203 4500 -71.40 20240502 999 28.83 20250203 0.38 N 142760 500 188 억 0 N N 0 N 00 N
7 20250228 110923 57 100.00 KOSDAQ 일반서비스 N N N N N 1302 -5 5 -0.38 20285640 15693 55.20 1293 1311 1281 1699 915 1307 1292.66 0.00 0 -189 1347 1326 1313 1292 1279 1320 1286 189 392 500 880 1 1 37734811 491 5.23 1.27 12 0.04 249.00 1022.00 4500 20240502 -71.07 999 20250203 30.33 1410 -7.66 20250206 999 30.33 20250203 4500 -71.07 20240502 999 30.33 20250203 0.38 N 142760 500 188 억 0 N N 0 N 00 N
8 20250228 100921 57 100.00 KOSDAQ 일반서비스 N N N N N 1301 -6 5 -0.46 14439545 11191 39.37 1293 1302 1281 1699 915 1307 1290.28 0.00 0 353 1347 1326 1313 1292 1279 1320 1286 189 392 500 880 1 1 37734811 491 5.22 1.27 12 0.03 249.00 1022.00 4500 20240502 -71.09 999 20250203 30.23 1410 -7.73 20250206 999 30.23 20250203 4500 -71.09 20240502 999 30.23 20250203 0.38 N 142760 500 188 억 0 N N 0 N 00 N
9 20250228 090925 57 100.00 KOSDAQ 일반서비스 N N N N N 1301 -6 5 -0.46 3831939 2958 10.41 1293 1301 1281 1699 915 1307 1295.45 0.00 0 -1573 1347 1326 1313 1292 1279 1320 1286 189 392 500 880 1 1 37734811 491 5.22 1.27 12 0.01 249.00 1022.00 4500 20240502 -71.09 999 20250203 30.23 1410 -7.73 20250206 999 30.23 20250203 4500 -71.09 20240502 999 30.23 20250203 0.38 N 142760 500 188 억 0 N N 0 N 00 N
10 20250227 160916 57 100.00 KOSDAQ 일반서비스 N N N N N 1307 -23 5 -1.73 36281410 27582 25.69 1330 1334 1300 1729 931 1330 1315.04 0.00 0 -3611 1426 1377 1323 1274 1220 1402 1299 189 399 500 900 1 1 37734811 493 5.25 1.28 12 0.07 249.00 1022.00 4500 20240502 -70.96 999 20250203 30.83 1410 -7.30 20250206 999 30.83 20250203 4500 -70.96 20240502 999 30.83 20250203 0.33 N 142760 500 188 억 0 N N 0 N 00 N
11 20250227 150915 57 100.00 KOSDAQ 일반서비스 N N N N N 1307 -23 5 -1.73 34900695 26526 24.70 1330 1334 1300 1729 931 1330 1315.35 0.00 0 -3994 1426 1377 1323 1274 1220 1402 1299 189 399 500 900 1 1 37734811 493 5.25 1.28 12 0.07 249.00 1022.00 4500 20240502 -70.96 999 20250203 30.83 1410 -7.30 20250206 999 30.83 20250203 4500 -70.96 20240502 999 30.83 20250203 0.33 N 142760 500 188 억 0 N N 0 N 00 N
12 20250227 140919 57 100.00 KOSDAQ 일반서비스 N N N N N 1310 -20 5 -1.50 30098868 22860 21.29 1330 1334 1300 1729 931 1330 1316.26 0.00 0 -3517 1426 1377 1323 1274 1220 1402 1299 189 399 500 900 1 1 37734811 494 5.26 1.28 12 0.06 249.00 1022.00 4500 20240502 -70.89 999 20250203 31.13 1410 -7.09 20250206 999 31.13 20250203 4500 -70.89 20240502 999 31.13 20250203 0.33 N 142760 500 188 억 0 N N 0 N 00 N