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
291650/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,950,-10,5,-1.04,112493852,119193,56.16,960,960,933,1248,672,960,943.78,4.71,0,12396,1024,992,966,934,908,979,921,146,288,500,570,1,1,29280252,278,-1.29,1.13,12,0.41,-738.00,840.00,3427,20240808,-72.28,842,20250205,12.83,1270,-25.20,20250121,842,12.83,20250205,4015,-76.34,20240808,842,12.83,20250205,1.27,N,291650,500,146 억,,1379518,N,N,0,N,00,N
20250228,151207,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,950,-10,5,-1.04,107228631,113645,53.54,960,960,933,1248,672,960,943.54,4.71,0,12085,1024,992,966,934,908,979,921,146,288,500,570,1,1,29280252,278,-1.29,1.13,12,0.39,-738.00,840.00,3427,20240808,-72.28,842,20250205,12.83,1270,-25.20,20250121,842,12.83,20250205,4015,-76.34,20240808,842,12.83,20250205,1.27,N,291650,500,146 억,,1379518,N,N,0,N,00,N
20250228,141208,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,959,-1,5,-0.10,91550301,97168,45.78,960,960,933,1248,672,960,942.19,4.71,0,7392,1024,992,966,934,908,979,921,146,288,500,570,1,1,29280252,281,-1.30,1.14,12,0.33,-738.00,840.00,3427,20240808,-72.02,842,20250205,13.90,1270,-24.49,20250121,842,13.90,20250205,4015,-76.11,20240808,842,13.90,20250205,1.27,N,291650,500,146 억,,1379518,N,N,0,N,00,N
20250228,131201,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,938,-22,5,-2.29,81689249,86821,40.91,960,960,933,1248,672,960,940.89,4.71,0,668,1024,992,966,934,908,979,921,146,288,500,570,1,1,29280252,275,-1.27,1.12,12,0.30,-738.00,840.00,3427,20240808,-72.63,842,20250205,11.40,1270,-26.14,20250121,842,11.40,20250205,4015,-76.64,20240808,842,11.40,20250205,1.27,N,291650,500,146 억,,1379518,N,N,0,N,00,N
20250228,121156,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,945,-15,5,-1.56,55094804,58427,27.53,960,960,937,1248,672,960,942.97,4.71,0,1519,1024,992,966,934,908,979,921,146,288,500,570,1,1,29280252,277,-1.28,1.12,12,0.20,-738.00,840.00,3427,20240808,-72.42,842,20250205,12.23,1270,-25.59,20250121,842,12.23,20250205,4015,-76.46,20240808,842,12.23,20250205,1.27,N,291650,500,146 억,,1379518,N,N,0,N,00,N
20250228,111200,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,941,-19,5,-1.98,42453604,44984,21.19,960,960,938,1248,672,960,943.75,4.71,0,-2435,1024,992,966,934,908,979,921,146,288,500,570,1,1,29280252,276,-1.28,1.12,12,0.15,-738.00,840.00,3427,20240808,-72.54,842,20250205,11.76,1270,-25.91,20250121,842,11.76,20250205,4015,-76.56,20240808,842,11.76,20250205,1.27,N,291650,500,146 억,,1379518,N,N,0,N,00,N
20250228,101158,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,941,-19,5,-1.98,35312061,37396,17.62,960,960,938,1248,672,960,944.27,4.71,0,265,1024,992,966,934,908,979,921,146,288,500,570,1,1,29280252,276,-1.28,1.12,12,0.13,-738.00,840.00,3427,20240808,-72.54,842,20250205,11.76,1270,-25.91,20250121,842,11.76,20250205,4015,-76.56,20240808,842,11.76,20250205,1.27,N,291650,500,146 억,,1379518,N,N,0,N,00,N
20250228,091202,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,948,-12,5,-1.25,6456586,6823,3.21,960,960,940,1248,672,960,946.30,4.71,0,-4641,1024,992,966,934,908,979,921,146,288,500,570,1,1,29280252,278,-1.28,1.13,12,0.02,-738.00,840.00,3427,20240808,-72.34,842,20250205,12.59,1270,-25.35,20250121,842,12.59,20250205,4015,-76.39,20240808,842,12.59,20250205,1.27,N,291650,500,146 억,,1379518,N,N,0,N,00,N
20250227,161149,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,960,-16,5,-1.64,204005067,212249,188.21,981,998,940,1268,684,976,961.16,4.66,0,13983,1012,994,985,967,958,989,962,146,292,500,580,1,1,29280252,281,-1.30,1.14,12,0.72,-738.00,840.00,3427,20240808,-71.99,842,20250205,14.01,1270,-24.41,20250121,842,14.01,20250205,4015,-76.09,20240808,842,14.01,20250205,1.26,N,291650,500,146 억,,1365825,N,N,0,N,00,N
20250227,151150,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,965,-11,5,-1.13,192558360,200246,177.57,981,998,940,1268,684,976,961.61,4.66,0,13807,1012,994,985,967,958,989,962,146,292,500,580,1,1,29280252,283,-1.31,1.15,12,0.68,-738.00,840.00,3427,20240808,-71.84,842,20250205,14.61,1270,-24.02,20250121,842,14.61,20250205,4015,-75.97,20240808,842,14.61,20250205,1.26,N,291650,500,146 억,,1365825,N,N,0,N,00,N
20250227,141152,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,964,-12,5,-1.23,165328031,171732,152.28,981,998,940,1268,684,976,962.71,4.66,0,2214,1012,994,985,967,958,989,962,146,292,500,580,1,1,29280252,282,-1.31,1.15,12,0.59,-738.00,840.00,3427,20240808,-71.87,842,20250205,14.49,1270,-24.09,20250121,842,14.49,20250205,4015,-75.99,20240808,842,14.49,20250205,1.26,N,291650,500,146 억,,1365825,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 950 -10 5 -1.04 112493852 119193 56.16 960 960 933 1248 672 960 943.78 4.71 0 12396 1024 992 966 934 908 979 921 146 288 500 570 1 1 29280252 278 -1.29 1.13 12 0.41 -738.00 840.00 3427 20240808 -72.28 842 20250205 12.83 1270 -25.20 20250121 842 12.83 20250205 4015 -76.34 20240808 842 12.83 20250205 1.27 N 291650 500 146 억 1379518 N N 0 N 00 N
3 20250228 151207 57 100.00 KOSDAQ 일반서비스 N N N N N 950 -10 5 -1.04 107228631 113645 53.54 960 960 933 1248 672 960 943.54 4.71 0 12085 1024 992 966 934 908 979 921 146 288 500 570 1 1 29280252 278 -1.29 1.13 12 0.39 -738.00 840.00 3427 20240808 -72.28 842 20250205 12.83 1270 -25.20 20250121 842 12.83 20250205 4015 -76.34 20240808 842 12.83 20250205 1.27 N 291650 500 146 억 1379518 N N 0 N 00 N
4 20250228 141208 57 100.00 KOSDAQ 일반서비스 N N N N N 959 -1 5 -0.10 91550301 97168 45.78 960 960 933 1248 672 960 942.19 4.71 0 7392 1024 992 966 934 908 979 921 146 288 500 570 1 1 29280252 281 -1.30 1.14 12 0.33 -738.00 840.00 3427 20240808 -72.02 842 20250205 13.90 1270 -24.49 20250121 842 13.90 20250205 4015 -76.11 20240808 842 13.90 20250205 1.27 N 291650 500 146 억 1379518 N N 0 N 00 N
5 20250228 131201 57 100.00 KOSDAQ 일반서비스 N N N N N 938 -22 5 -2.29 81689249 86821 40.91 960 960 933 1248 672 960 940.89 4.71 0 668 1024 992 966 934 908 979 921 146 288 500 570 1 1 29280252 275 -1.27 1.12 12 0.30 -738.00 840.00 3427 20240808 -72.63 842 20250205 11.40 1270 -26.14 20250121 842 11.40 20250205 4015 -76.64 20240808 842 11.40 20250205 1.27 N 291650 500 146 억 1379518 N N 0 N 00 N
6 20250228 121156 57 100.00 KOSDAQ 일반서비스 N N N N N 945 -15 5 -1.56 55094804 58427 27.53 960 960 937 1248 672 960 942.97 4.71 0 1519 1024 992 966 934 908 979 921 146 288 500 570 1 1 29280252 277 -1.28 1.12 12 0.20 -738.00 840.00 3427 20240808 -72.42 842 20250205 12.23 1270 -25.59 20250121 842 12.23 20250205 4015 -76.46 20240808 842 12.23 20250205 1.27 N 291650 500 146 억 1379518 N N 0 N 00 N
7 20250228 111200 57 100.00 KOSDAQ 일반서비스 N N N N N 941 -19 5 -1.98 42453604 44984 21.19 960 960 938 1248 672 960 943.75 4.71 0 -2435 1024 992 966 934 908 979 921 146 288 500 570 1 1 29280252 276 -1.28 1.12 12 0.15 -738.00 840.00 3427 20240808 -72.54 842 20250205 11.76 1270 -25.91 20250121 842 11.76 20250205 4015 -76.56 20240808 842 11.76 20250205 1.27 N 291650 500 146 억 1379518 N N 0 N 00 N
8 20250228 101158 57 100.00 KOSDAQ 일반서비스 N N N N N 941 -19 5 -1.98 35312061 37396 17.62 960 960 938 1248 672 960 944.27 4.71 0 265 1024 992 966 934 908 979 921 146 288 500 570 1 1 29280252 276 -1.28 1.12 12 0.13 -738.00 840.00 3427 20240808 -72.54 842 20250205 11.76 1270 -25.91 20250121 842 11.76 20250205 4015 -76.56 20240808 842 11.76 20250205 1.27 N 291650 500 146 억 1379518 N N 0 N 00 N
9 20250228 091202 57 100.00 KOSDAQ 일반서비스 N N N N N 948 -12 5 -1.25 6456586 6823 3.21 960 960 940 1248 672 960 946.30 4.71 0 -4641 1024 992 966 934 908 979 921 146 288 500 570 1 1 29280252 278 -1.28 1.13 12 0.02 -738.00 840.00 3427 20240808 -72.34 842 20250205 12.59 1270 -25.35 20250121 842 12.59 20250205 4015 -76.39 20240808 842 12.59 20250205 1.27 N 291650 500 146 억 1379518 N N 0 N 00 N
10 20250227 161149 57 100.00 KOSDAQ 일반서비스 N N N N N 960 -16 5 -1.64 204005067 212249 188.21 981 998 940 1268 684 976 961.16 4.66 0 13983 1012 994 985 967 958 989 962 146 292 500 580 1 1 29280252 281 -1.30 1.14 12 0.72 -738.00 840.00 3427 20240808 -71.99 842 20250205 14.01 1270 -24.41 20250121 842 14.01 20250205 4015 -76.09 20240808 842 14.01 20250205 1.26 N 291650 500 146 억 1365825 N N 0 N 00 N
11 20250227 151150 57 100.00 KOSDAQ 일반서비스 N N N N N 965 -11 5 -1.13 192558360 200246 177.57 981 998 940 1268 684 976 961.61 4.66 0 13807 1012 994 985 967 958 989 962 146 292 500 580 1 1 29280252 283 -1.31 1.15 12 0.68 -738.00 840.00 3427 20240808 -71.84 842 20250205 14.61 1270 -24.02 20250121 842 14.61 20250205 4015 -75.97 20240808 842 14.61 20250205 1.26 N 291650 500 146 억 1365825 N N 0 N 00 N
12 20250227 141152 57 100.00 KOSDAQ 일반서비스 N N N N N 964 -12 5 -1.23 165328031 171732 152.28 981 998 940 1268 684 976 962.71 4.66 0 2214 1012 994 985 967 958 989 962 146 292 500 580 1 1 29280252 282 -1.31 1.15 12 0.59 -738.00 840.00 3427 20240808 -71.87 842 20250205 14.49 1270 -24.09 20250121 842 14.49 20250205 4015 -75.99 20240808 842 14.49 20250205 1.26 N 291650 500 146 억 1365825 N N 0 N 00 N