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
291230/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
20250228,161202,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1899,-46,5,-2.37,320436790,167800,130.81,1938,1949,1895,2525,1362,1945,1909.72,0.92,0,-23663,2025,1985,1965,1925,1905,1975,1915,44,580,100,1200,1,1,44095775,837,-34.53,2.75,12,0.38,-55.00,690.00,4020,20240226,-52.76,1715,20241209,10.73,2280,-16.71,20250107,1854,2.43,20250203,3640,-47.83,20240228,1715,10.73,20241209,2.14,N,291230,100,44 억,,407359,N,N,0,N,00,N
20250228,151207,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1896,-49,5,-2.52,301238341,157686,122.93,1938,1949,1895,2525,1362,1945,1910.37,0.92,0,-27261,2025,1985,1965,1925,1905,1975,1915,44,580,100,1200,1,1,44095775,836,-34.47,2.75,12,0.36,-55.00,690.00,4020,20240226,-52.84,1715,20241209,10.55,2280,-16.84,20250107,1854,2.27,20250203,3640,-47.91,20240228,1715,10.55,20241209,2.14,N,291230,100,44 억,,407359,N,N,0,N,00,N
20250228,141208,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1901,-44,5,-2.26,258606305,135225,105.42,1938,1949,1895,2525,1362,1945,1912.41,0.92,0,-26518,2025,1985,1965,1925,1905,1975,1915,44,580,100,1200,1,1,44095775,838,-34.56,2.76,12,0.31,-55.00,690.00,4020,20240226,-52.71,1715,20241209,10.85,2280,-16.62,20250107,1854,2.54,20250203,3640,-47.77,20240228,1715,10.85,20241209,2.14,N,291230,100,44 억,,407359,N,N,0,N,00,N
20250228,131201,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1895,-50,5,-2.57,225792983,117973,91.97,1938,1949,1895,2525,1362,1945,1913.94,0.92,0,-33813,2025,1985,1965,1925,1905,1975,1915,44,580,100,1200,1,1,44095775,836,-34.45,2.75,12,0.27,-55.00,690.00,4020,20240226,-52.86,1715,20241209,10.50,2280,-16.89,20250107,1854,2.21,20250203,3640,-47.94,20240228,1715,10.50,20241209,2.14,N,291230,100,44 억,,407359,N,N,0,N,00,N
20250228,121156,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1917,-28,5,-1.44,146555386,76297,59.48,1938,1949,1910,2525,1362,1945,1920.85,0.92,0,-24204,2025,1985,1965,1925,1905,1975,1915,44,580,100,1200,1,1,44095775,845,-34.85,2.78,12,0.17,-55.00,690.00,4020,20240226,-52.31,1715,20241209,11.78,2280,-15.92,20250107,1854,3.40,20250203,3640,-47.34,20240228,1715,11.78,20241209,2.14,N,291230,100,44 억,,407359,N,N,0,N,00,N
20250228,111159,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1912,-33,5,-1.70,125187217,65119,50.77,1938,1949,1912,2525,1362,1945,1922.44,0.92,0,-24238,2025,1985,1965,1925,1905,1975,1915,44,580,100,1200,1,1,44095775,843,-34.76,2.77,12,0.15,-55.00,690.00,4020,20240226,-52.44,1715,20241209,11.49,2280,-16.14,20250107,1854,3.13,20250203,3640,-47.47,20240228,1715,11.49,20241209,2.14,N,291230,100,44 억,,407359,N,N,0,N,00,N
20250228,101158,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1942,-3,5,-0.15,69346804,36049,28.10,1938,1949,1913,2525,1362,1945,1923.68,0.92,0,-14885,2025,1985,1965,1925,1905,1975,1915,44,580,100,1200,1,1,44095775,856,-35.31,2.81,12,0.08,-55.00,690.00,4020,20240226,-51.69,1715,20241209,13.24,2280,-14.82,20250107,1854,4.75,20250203,3640,-46.65,20240228,1715,13.24,20241209,2.14,N,291230,100,44 억,,407359,N,N,0,N,00,N
20250228,091202,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1919,-26,5,-1.34,21551876,11200,8.73,1938,1945,1917,2525,1362,1945,1924.27,0.92,0,-7390,2025,1985,1965,1925,1905,1975,1915,44,580,100,1200,1,1,44095775,846,-34.89,2.78,12,0.03,-55.00,690.00,4020,20240226,-52.26,1715,20241209,11.90,2280,-15.83,20250107,1854,3.51,20250203,3640,-47.28,20240228,1715,11.90,20241209,2.14,N,291230,100,44 억,,407359,N,N,0,N,00,N
20250227,161148,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1945,-46,5,-2.31,251891583,128262,118.85,2005,2005,1945,2585,1394,1991,1964.06,1.01,0,-36374,2047,2019,2002,1974,1957,2010,1965,44,594,100,1230,1,1,44095775,858,-35.36,2.82,12,0.29,-55.00,690.00,4020,20240226,-51.62,1715,20241209,13.41,2280,-14.69,20250107,1854,4.91,20250203,3740,-47.99,20240227,1715,13.41,20241209,2.15,N,291230,100,44 억,,443909,N,N,0,N,00,N
20250227,151150,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1946,-45,5,-2.26,241271721,122805,113.79,2005,2005,1946,2585,1394,1991,1964.67,1.01,0,-36045,2047,2019,2002,1974,1957,2010,1965,44,594,100,1230,1,1,44095775,858,-35.38,2.82,12,0.28,-55.00,690.00,4020,20240226,-51.59,1715,20241209,13.47,2280,-14.65,20250107,1854,4.96,20250203,3740,-47.97,20240227,1715,13.47,20241209,2.15,N,291230,100,44 억,,443909,N,N,0,N,00,N
20250227,141151,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1948,-43,5,-2.16,206921329,105183,97.46,2005,2005,1946,2585,1394,1991,1967.25,1.01,0,-36612,2047,2019,2002,1974,1957,2010,1965,44,594,100,1230,1,1,44095775,859,-35.42,2.82,12,0.24,-55.00,690.00,4020,20240226,-51.54,1715,20241209,13.59,2280,-14.56,20250107,1854,5.07,20250203,3740,-47.91,20240227,1715,13.59,20241209,2.15,N,291230,100,44 억,,443909,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 161202 57 100.00 KOSDAQ 일반서비스 N N N N N 1899 -46 5 -2.37 320436790 167800 130.81 1938 1949 1895 2525 1362 1945 1909.72 0.92 0 -23663 2025 1985 1965 1925 1905 1975 1915 44 580 100 1200 1 1 44095775 837 -34.53 2.75 12 0.38 -55.00 690.00 4020 20240226 -52.76 1715 20241209 10.73 2280 -16.71 20250107 1854 2.43 20250203 3640 -47.83 20240228 1715 10.73 20241209 2.14 N 291230 100 44 억 407359 N N 0 N 00 N
3 20250228 151207 57 100.00 KOSDAQ 일반서비스 N N N N N 1896 -49 5 -2.52 301238341 157686 122.93 1938 1949 1895 2525 1362 1945 1910.37 0.92 0 -27261 2025 1985 1965 1925 1905 1975 1915 44 580 100 1200 1 1 44095775 836 -34.47 2.75 12 0.36 -55.00 690.00 4020 20240226 -52.84 1715 20241209 10.55 2280 -16.84 20250107 1854 2.27 20250203 3640 -47.91 20240228 1715 10.55 20241209 2.14 N 291230 100 44 억 407359 N N 0 N 00 N
4 20250228 141208 57 100.00 KOSDAQ 일반서비스 N N N N N 1901 -44 5 -2.26 258606305 135225 105.42 1938 1949 1895 2525 1362 1945 1912.41 0.92 0 -26518 2025 1985 1965 1925 1905 1975 1915 44 580 100 1200 1 1 44095775 838 -34.56 2.76 12 0.31 -55.00 690.00 4020 20240226 -52.71 1715 20241209 10.85 2280 -16.62 20250107 1854 2.54 20250203 3640 -47.77 20240228 1715 10.85 20241209 2.14 N 291230 100 44 억 407359 N N 0 N 00 N
5 20250228 131201 57 100.00 KOSDAQ 일반서비스 N N N N N 1895 -50 5 -2.57 225792983 117973 91.97 1938 1949 1895 2525 1362 1945 1913.94 0.92 0 -33813 2025 1985 1965 1925 1905 1975 1915 44 580 100 1200 1 1 44095775 836 -34.45 2.75 12 0.27 -55.00 690.00 4020 20240226 -52.86 1715 20241209 10.50 2280 -16.89 20250107 1854 2.21 20250203 3640 -47.94 20240228 1715 10.50 20241209 2.14 N 291230 100 44 억 407359 N N 0 N 00 N
6 20250228 121156 57 100.00 KOSDAQ 일반서비스 N N N N N 1917 -28 5 -1.44 146555386 76297 59.48 1938 1949 1910 2525 1362 1945 1920.85 0.92 0 -24204 2025 1985 1965 1925 1905 1975 1915 44 580 100 1200 1 1 44095775 845 -34.85 2.78 12 0.17 -55.00 690.00 4020 20240226 -52.31 1715 20241209 11.78 2280 -15.92 20250107 1854 3.40 20250203 3640 -47.34 20240228 1715 11.78 20241209 2.14 N 291230 100 44 억 407359 N N 0 N 00 N
7 20250228 111159 57 100.00 KOSDAQ 일반서비스 N N N N N 1912 -33 5 -1.70 125187217 65119 50.77 1938 1949 1912 2525 1362 1945 1922.44 0.92 0 -24238 2025 1985 1965 1925 1905 1975 1915 44 580 100 1200 1 1 44095775 843 -34.76 2.77 12 0.15 -55.00 690.00 4020 20240226 -52.44 1715 20241209 11.49 2280 -16.14 20250107 1854 3.13 20250203 3640 -47.47 20240228 1715 11.49 20241209 2.14 N 291230 100 44 억 407359 N N 0 N 00 N
8 20250228 101158 57 100.00 KOSDAQ 일반서비스 N N N N N 1942 -3 5 -0.15 69346804 36049 28.10 1938 1949 1913 2525 1362 1945 1923.68 0.92 0 -14885 2025 1985 1965 1925 1905 1975 1915 44 580 100 1200 1 1 44095775 856 -35.31 2.81 12 0.08 -55.00 690.00 4020 20240226 -51.69 1715 20241209 13.24 2280 -14.82 20250107 1854 4.75 20250203 3640 -46.65 20240228 1715 13.24 20241209 2.14 N 291230 100 44 억 407359 N N 0 N 00 N
9 20250228 091202 57 100.00 KOSDAQ 일반서비스 N N N N N 1919 -26 5 -1.34 21551876 11200 8.73 1938 1945 1917 2525 1362 1945 1924.27 0.92 0 -7390 2025 1985 1965 1925 1905 1975 1915 44 580 100 1200 1 1 44095775 846 -34.89 2.78 12 0.03 -55.00 690.00 4020 20240226 -52.26 1715 20241209 11.90 2280 -15.83 20250107 1854 3.51 20250203 3640 -47.28 20240228 1715 11.90 20241209 2.14 N 291230 100 44 억 407359 N N 0 N 00 N
10 20250227 161148 57 100.00 KOSDAQ 일반서비스 N N N N N 1945 -46 5 -2.31 251891583 128262 118.85 2005 2005 1945 2585 1394 1991 1964.06 1.01 0 -36374 2047 2019 2002 1974 1957 2010 1965 44 594 100 1230 1 1 44095775 858 -35.36 2.82 12 0.29 -55.00 690.00 4020 20240226 -51.62 1715 20241209 13.41 2280 -14.69 20250107 1854 4.91 20250203 3740 -47.99 20240227 1715 13.41 20241209 2.15 N 291230 100 44 억 443909 N N 0 N 00 N
11 20250227 151150 57 100.00 KOSDAQ 일반서비스 N N N N N 1946 -45 5 -2.26 241271721 122805 113.79 2005 2005 1946 2585 1394 1991 1964.67 1.01 0 -36045 2047 2019 2002 1974 1957 2010 1965 44 594 100 1230 1 1 44095775 858 -35.38 2.82 12 0.28 -55.00 690.00 4020 20240226 -51.59 1715 20241209 13.47 2280 -14.65 20250107 1854 4.96 20250203 3740 -47.97 20240227 1715 13.47 20241209 2.15 N 291230 100 44 억 443909 N N 0 N 00 N
12 20250227 141151 57 100.00 KOSDAQ 일반서비스 N N N N N 1948 -43 5 -2.16 206921329 105183 97.46 2005 2005 1946 2585 1394 1991 1967.25 1.01 0 -36612 2047 2019 2002 1974 1957 2010 1965 44 594 100 1230 1 1 44095775 859 -35.42 2.82 12 0.24 -55.00 690.00 4020 20240226 -51.54 1715 20241209 13.59 2280 -14.56 20250107 1854 5.07 20250203 3740 -47.91 20240227 1715 13.59 20241209 2.15 N 291230 100 44 억 443909 N N 0 N 00 N