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
293780/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
20250228,161203,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7520,-390,5,-4.93,708888480,93454,132.06,7700,7870,7400,10280,5540,7910,7585.57,0.85,0,-13854,8270,8090,7920,7740,7570,8005,7655,134,2370,500,5370,10,1,26881360,2021,-14.14,2.86,12,0.35,-532.00,2630.00,15490,20240711,-51.45,4930,20240527,52.54,9400,-20.00,20250214,6060,24.09,20250102,15490,-51.45,20240711,4930,52.54,20240527,0.49,N,293780,500,134 억,,229032,N,N,0,N,00,N
20250228,151209,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7570,-340,5,-4.30,642486480,84655,119.63,7700,7870,7400,10280,5540,7910,7589.47,0.85,0,-13747,8270,8090,7920,7740,7570,8005,7655,134,2370,500,5370,10,1,26881360,2035,-14.23,2.88,12,0.31,-532.00,2630.00,15490,20240711,-51.13,4930,20240527,53.55,9400,-19.47,20250214,6060,24.92,20250102,15490,-51.13,20240711,4930,53.55,20240527,0.49,N,293780,500,134 억,,229032,N,N,0,N,00,N
20250228,141210,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7540,-370,5,-4.68,563169680,74153,104.79,7700,7870,7400,10280,5540,7910,7594.70,0.85,0,-9811,8270,8090,7920,7740,7570,8005,7655,134,2370,500,5370,10,1,26881360,2027,-14.17,2.87,12,0.28,-532.00,2630.00,15490,20240711,-51.32,4930,20240527,52.94,9400,-19.79,20250214,6060,24.42,20250102,15490,-51.32,20240711,4930,52.94,20240527,0.49,N,293780,500,134 억,,229032,N,N,0,N,00,N
20250228,131203,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7570,-340,5,-4.30,521309740,68627,96.98,7700,7870,7400,10280,5540,7910,7596.28,0.85,0,-9436,8270,8090,7920,7740,7570,8005,7655,134,2370,500,5370,10,1,26881360,2035,-14.23,2.88,12,0.26,-532.00,2630.00,15490,20240711,-51.13,4930,20240527,53.55,9400,-19.47,20250214,6060,24.92,20250102,15490,-51.13,20240711,4930,53.55,20240527,0.49,N,293780,500,134 억,,229032,N,N,0,N,00,N
20250228,121157,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7530,-380,5,-4.80,472392750,62140,87.81,7700,7870,7400,10280,5540,7910,7602.07,0.85,0,-8167,8270,8090,7920,7740,7570,8005,7655,134,2370,500,5370,10,1,26881360,2024,-14.15,2.86,12,0.23,-532.00,2630.00,15490,20240711,-51.39,4930,20240527,52.74,9400,-19.89,20250214,6060,24.26,20250102,15490,-51.39,20240711,4930,52.74,20240527,0.49,N,293780,500,134 억,,229032,N,N,0,N,00,N
20250228,111201,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7590,-320,5,-4.05,408377420,53641,75.80,7700,7870,7400,10280,5540,7910,7613.16,0.85,0,-4990,8270,8090,7920,7740,7570,8005,7655,134,2370,500,5370,10,1,26881360,2040,-14.27,2.89,12,0.20,-532.00,2630.00,15490,20240711,-51.00,4930,20240527,53.96,9400,-19.26,20250214,6060,25.25,20250102,15490,-51.00,20240711,4930,53.96,20240527,0.49,N,293780,500,134 억,,229032,N,N,0,N,00,N
20250228,101200,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7600,-310,5,-3.92,359344430,47166,66.65,7700,7870,7400,10280,5540,7910,7618.72,0.85,0,-219,8270,8090,7920,7740,7570,8005,7655,134,2370,500,5370,10,1,26881360,2043,-14.29,2.89,12,0.18,-532.00,2630.00,15490,20240711,-50.94,4930,20240527,54.16,9400,-19.15,20250214,6060,25.41,20250102,15490,-50.94,20240711,4930,54.16,20240527,0.49,N,293780,500,134 억,,229032,N,N,0,N,00,N
20250228,091204,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7720,-190,5,-2.40,22262390,2880,4.07,7700,7870,7700,10280,5540,7910,7730.00,0.85,0,461,8270,8090,7920,7740,7570,8005,7655,134,2370,500,5370,10,1,26881360,2075,-14.51,2.94,12,0.01,-532.00,2630.00,15490,20240711,-50.16,4930,20240527,56.59,9400,-17.87,20250214,6060,27.39,20250102,15490,-50.16,20240711,4930,56.59,20240527,0.49,N,293780,500,134 억,,229032,N,N,0,N,00,N
20250227,161150,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7910,-90,5,-1.12,554283210,70543,88.34,8010,8100,7750,10400,5600,8000,7857.36,0.90,0,-13462,8260,8130,7950,7820,7640,8195,7885,134,2400,500,5440,10,1,26881360,2126,-14.87,3.01,12,0.26,-532.00,2630.00,15490,20240711,-48.93,4930,20240527,60.45,9400,-15.85,20250214,6060,30.53,20250102,15490,-48.93,20240711,4930,60.45,20240527,0.51,N,293780,500,134 억,,242309,N,N,0,N,00,N
20250227,151152,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7910,-90,5,-1.12,536391220,68284,85.51,8010,8100,7750,10400,5600,8000,7855.30,0.90,0,-13035,8260,8130,7950,7820,7640,8195,7885,134,2400,500,5440,10,1,26881360,2126,-14.87,3.01,12,0.25,-532.00,2630.00,15490,20240711,-48.93,4930,20240527,60.45,9400,-15.85,20250214,6060,30.53,20250102,15490,-48.93,20240711,4930,60.45,20240527,0.51,N,293780,500,134 억,,242309,N,N,0,N,00,N
20250227,141153,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7780,-220,5,-2.75,425509900,54203,67.88,8010,8100,7750,10400,5600,8000,7850.30,0.90,0,-15216,8260,8130,7950,7820,7640,8195,7885,134,2400,500,5440,10,1,26881360,2091,-14.62,2.96,12,0.20,-532.00,2630.00,15490,20240711,-49.77,4930,20240527,57.81,9400,-17.23,20250214,6060,28.38,20250102,15490,-49.77,20240711,4930,57.81,20240527,0.51,N,293780,500,134 억,,242309,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 161203 57 100.00 KOSDAQ 일반서비스 N N N N N 7520 -390 5 -4.93 708888480 93454 132.06 7700 7870 7400 10280 5540 7910 7585.57 0.85 0 -13854 8270 8090 7920 7740 7570 8005 7655 134 2370 500 5370 10 1 26881360 2021 -14.14 2.86 12 0.35 -532.00 2630.00 15490 20240711 -51.45 4930 20240527 52.54 9400 -20.00 20250214 6060 24.09 20250102 15490 -51.45 20240711 4930 52.54 20240527 0.49 N 293780 500 134 억 229032 N N 0 N 00 N
3 20250228 151209 57 100.00 KOSDAQ 일반서비스 N N N N N 7570 -340 5 -4.30 642486480 84655 119.63 7700 7870 7400 10280 5540 7910 7589.47 0.85 0 -13747 8270 8090 7920 7740 7570 8005 7655 134 2370 500 5370 10 1 26881360 2035 -14.23 2.88 12 0.31 -532.00 2630.00 15490 20240711 -51.13 4930 20240527 53.55 9400 -19.47 20250214 6060 24.92 20250102 15490 -51.13 20240711 4930 53.55 20240527 0.49 N 293780 500 134 억 229032 N N 0 N 00 N
4 20250228 141210 57 100.00 KOSDAQ 일반서비스 N N N N N 7540 -370 5 -4.68 563169680 74153 104.79 7700 7870 7400 10280 5540 7910 7594.70 0.85 0 -9811 8270 8090 7920 7740 7570 8005 7655 134 2370 500 5370 10 1 26881360 2027 -14.17 2.87 12 0.28 -532.00 2630.00 15490 20240711 -51.32 4930 20240527 52.94 9400 -19.79 20250214 6060 24.42 20250102 15490 -51.32 20240711 4930 52.94 20240527 0.49 N 293780 500 134 억 229032 N N 0 N 00 N
5 20250228 131203 57 100.00 KOSDAQ 일반서비스 N N N N N 7570 -340 5 -4.30 521309740 68627 96.98 7700 7870 7400 10280 5540 7910 7596.28 0.85 0 -9436 8270 8090 7920 7740 7570 8005 7655 134 2370 500 5370 10 1 26881360 2035 -14.23 2.88 12 0.26 -532.00 2630.00 15490 20240711 -51.13 4930 20240527 53.55 9400 -19.47 20250214 6060 24.92 20250102 15490 -51.13 20240711 4930 53.55 20240527 0.49 N 293780 500 134 억 229032 N N 0 N 00 N
6 20250228 121157 57 100.00 KOSDAQ 일반서비스 N N N N N 7530 -380 5 -4.80 472392750 62140 87.81 7700 7870 7400 10280 5540 7910 7602.07 0.85 0 -8167 8270 8090 7920 7740 7570 8005 7655 134 2370 500 5370 10 1 26881360 2024 -14.15 2.86 12 0.23 -532.00 2630.00 15490 20240711 -51.39 4930 20240527 52.74 9400 -19.89 20250214 6060 24.26 20250102 15490 -51.39 20240711 4930 52.74 20240527 0.49 N 293780 500 134 억 229032 N N 0 N 00 N
7 20250228 111201 57 100.00 KOSDAQ 일반서비스 N N N N N 7590 -320 5 -4.05 408377420 53641 75.80 7700 7870 7400 10280 5540 7910 7613.16 0.85 0 -4990 8270 8090 7920 7740 7570 8005 7655 134 2370 500 5370 10 1 26881360 2040 -14.27 2.89 12 0.20 -532.00 2630.00 15490 20240711 -51.00 4930 20240527 53.96 9400 -19.26 20250214 6060 25.25 20250102 15490 -51.00 20240711 4930 53.96 20240527 0.49 N 293780 500 134 억 229032 N N 0 N 00 N
8 20250228 101200 57 100.00 KOSDAQ 일반서비스 N N N N N 7600 -310 5 -3.92 359344430 47166 66.65 7700 7870 7400 10280 5540 7910 7618.72 0.85 0 -219 8270 8090 7920 7740 7570 8005 7655 134 2370 500 5370 10 1 26881360 2043 -14.29 2.89 12 0.18 -532.00 2630.00 15490 20240711 -50.94 4930 20240527 54.16 9400 -19.15 20250214 6060 25.41 20250102 15490 -50.94 20240711 4930 54.16 20240527 0.49 N 293780 500 134 억 229032 N N 0 N 00 N
9 20250228 091204 57 100.00 KOSDAQ 일반서비스 N N N N N 7720 -190 5 -2.40 22262390 2880 4.07 7700 7870 7700 10280 5540 7910 7730.00 0.85 0 461 8270 8090 7920 7740 7570 8005 7655 134 2370 500 5370 10 1 26881360 2075 -14.51 2.94 12 0.01 -532.00 2630.00 15490 20240711 -50.16 4930 20240527 56.59 9400 -17.87 20250214 6060 27.39 20250102 15490 -50.16 20240711 4930 56.59 20240527 0.49 N 293780 500 134 억 229032 N N 0 N 00 N
10 20250227 161150 57 100.00 KOSDAQ 일반서비스 N N N N N 7910 -90 5 -1.12 554283210 70543 88.34 8010 8100 7750 10400 5600 8000 7857.36 0.90 0 -13462 8260 8130 7950 7820 7640 8195 7885 134 2400 500 5440 10 1 26881360 2126 -14.87 3.01 12 0.26 -532.00 2630.00 15490 20240711 -48.93 4930 20240527 60.45 9400 -15.85 20250214 6060 30.53 20250102 15490 -48.93 20240711 4930 60.45 20240527 0.51 N 293780 500 134 억 242309 N N 0 N 00 N
11 20250227 151152 57 100.00 KOSDAQ 일반서비스 N N N N N 7910 -90 5 -1.12 536391220 68284 85.51 8010 8100 7750 10400 5600 8000 7855.30 0.90 0 -13035 8260 8130 7950 7820 7640 8195 7885 134 2400 500 5440 10 1 26881360 2126 -14.87 3.01 12 0.25 -532.00 2630.00 15490 20240711 -48.93 4930 20240527 60.45 9400 -15.85 20250214 6060 30.53 20250102 15490 -48.93 20240711 4930 60.45 20240527 0.51 N 293780 500 134 억 242309 N N 0 N 00 N
12 20250227 141153 57 100.00 KOSDAQ 일반서비스 N N N N N 7780 -220 5 -2.75 425509900 54203 67.88 8010 8100 7750 10400 5600 8000 7850.30 0.90 0 -15216 8260 8130 7950 7820 7640 8195 7885 134 2400 500 5440 10 1 26881360 2091 -14.62 2.96 12 0.20 -532.00 2630.00 15490 20240711 -49.77 4930 20240527 57.81 9400 -17.23 20250214 6060 28.38 20250102 15490 -49.77 20240711 4930 57.81 20240527 0.51 N 293780 500 134 억 242309 N N 0 N 00 N