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
311690/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
20250228,161224,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10730,-500,5,-4.45,602260950,56186,55.18,10980,10980,10520,14590,7870,11230,10719.06,1.39,0,-10512,11776,11502,11266,10992,10756,11640,11130,65,3360,500,6960,10,1,13065462,1402,-3.52,1.37,12,0.43,-3050.00,7846.00,18800,20241121,-42.93,8250,20241114,30.06,12930,-17.01,20250225,9300,15.38,20250203,18800,-42.93,20241121,8250,30.06,20241114,0.38,N,311690,500,65 억,,182094,N,N,0,N,00,N
20250228,151229,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10650,-580,5,-5.16,588700780,54922,53.94,10980,10980,10520,14590,7870,11230,10718.85,1.39,0,-10368,11776,11502,11266,10992,10756,11640,11130,65,3360,500,6960,10,1,13065462,1391,-3.49,1.36,12,0.42,-3050.00,7846.00,18800,20241121,-43.35,8250,20241114,29.09,12930,-17.63,20250225,9300,14.52,20250203,18800,-43.35,20241121,8250,29.09,20241114,0.38,N,311690,500,65 억,,182094,N,N,0,N,00,N
20250228,141230,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10680,-550,5,-4.90,537025120,50084,49.19,10980,10980,10520,14590,7870,11230,10722.49,1.39,0,-9993,11776,11502,11266,10992,10756,11640,11130,65,3360,500,6960,10,1,13065462,1395,-3.50,1.36,12,0.38,-3050.00,7846.00,18800,20241121,-43.19,8250,20241114,29.45,12930,-17.40,20250225,9300,14.84,20250203,18800,-43.19,20241121,8250,29.45,20241114,0.38,N,311690,500,65 억,,182094,N,N,0,N,00,N
20250228,131223,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10560,-670,5,-5.97,494084150,46054,45.23,10980,10980,10520,14590,7870,11230,10728.37,1.39,0,-8656,11776,11502,11266,10992,10756,11640,11130,65,3360,500,6960,10,1,13065462,1380,-3.46,1.35,12,0.35,-3050.00,7846.00,18800,20241121,-43.83,8250,20241114,28.00,12930,-18.33,20250225,9300,13.55,20250203,18800,-43.83,20241121,8250,28.00,20241114,0.38,N,311690,500,65 억,,182094,N,N,0,N,00,N
20250228,121217,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10600,-630,5,-5.61,444838080,41403,40.66,10980,10980,10550,14590,7870,11230,10744.10,1.39,0,-6948,11776,11502,11266,10992,10756,11640,11130,65,3360,500,6960,10,1,13065462,1385,-3.48,1.35,12,0.32,-3050.00,7846.00,18800,20241121,-43.62,8250,20241114,28.48,12930,-18.02,20250225,9300,13.98,20250203,18800,-43.62,20241121,8250,28.48,20241114,0.38,N,311690,500,65 억,,182094,N,N,0,N,00,N
20250228,111221,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10640,-590,5,-5.25,398068750,36986,36.33,10980,10980,10570,14590,7870,11230,10762.69,1.39,0,-6046,11776,11502,11266,10992,10756,11640,11130,65,3360,500,6960,10,1,13065462,1390,-3.49,1.36,12,0.28,-3050.00,7846.00,18800,20241121,-43.40,8250,20241114,28.97,12930,-17.71,20250225,9300,14.41,20250203,18800,-43.40,20241121,8250,28.97,20241114,0.38,N,311690,500,65 억,,182094,N,N,0,N,00,N
20250228,101220,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10770,-460,5,-4.10,277213470,25636,25.18,10980,10980,10700,14590,7870,11230,10813.44,1.39,0,-5749,11776,11502,11266,10992,10756,11640,11130,65,3360,500,6960,10,1,13065462,1407,-3.53,1.37,12,0.20,-3050.00,7846.00,18800,20241121,-42.71,8250,20241114,30.55,12930,-16.71,20250225,9300,15.81,20250203,18800,-42.71,20241121,8250,30.55,20241114,0.38,N,311690,500,65 억,,182094,N,N,0,N,00,N
20250228,091224,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10760,-470,5,-4.19,101194900,9305,9.14,10980,10980,10750,14590,7870,11230,10875.33,1.39,0,-1360,11776,11502,11266,10992,10756,11640,11130,65,3360,500,6960,10,1,13065462,1406,-3.53,1.37,12,0.07,-3050.00,7846.00,18800,20241121,-42.77,8250,20241114,30.42,12930,-16.78,20250225,9300,15.70,20250203,18800,-42.77,20241121,8250,30.42,20241114,0.38,N,311690,500,65 억,,182094,N,N,0,N,00,N
20250227,161210,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11230,100,2,0.90,1135247070,101238,107.55,11060,11540,11030,14460,7800,11130,11213.54,1.34,0,6914,11510,11320,11060,10870,10610,11355,10905,65,3330,500,6900,10,1,13065462,1467,-3.68,1.43,12,0.77,-3050.00,7846.00,18800,20241121,-40.27,8250,20241114,36.12,12930,-13.15,20250225,9300,20.75,20250203,18800,-40.27,20241121,8250,36.12,20241114,0.33,N,311690,500,65 억,,175171,N,N,0,N,00,N
20250227,151211,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11190,60,2,0.54,928011940,82787,87.95,11060,11540,11030,14460,7800,11130,11209.63,1.34,0,4754,11510,11320,11060,10870,10610,11355,10905,65,3330,500,6900,10,1,13065462,1462,-3.67,1.43,12,0.63,-3050.00,7846.00,18800,20241121,-40.48,8250,20241114,35.64,12930,-13.46,20250225,9300,20.32,20250203,18800,-40.48,20241121,8250,35.64,20241114,0.33,N,311690,500,65 억,,175171,N,N,0,N,00,N
20250227,141213,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11210,80,2,0.72,812579180,72462,76.98,11060,11540,11030,14460,7800,11130,11213.87,1.34,0,1682,11510,11320,11060,10870,10610,11355,10905,65,3330,500,6900,10,1,13065462,1465,-3.68,1.43,12,0.55,-3050.00,7846.00,18800,20241121,-40.37,8250,20241114,35.88,12930,-13.30,20250225,9300,20.54,20250203,18800,-40.37,20241121,8250,35.88,20241114,0.33,N,311690,500,65 억,,175171,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 161224 57 100.00 KOSDAQ 일반서비스 N N N N N 10730 -500 5 -4.45 602260950 56186 55.18 10980 10980 10520 14590 7870 11230 10719.06 1.39 0 -10512 11776 11502 11266 10992 10756 11640 11130 65 3360 500 6960 10 1 13065462 1402 -3.52 1.37 12 0.43 -3050.00 7846.00 18800 20241121 -42.93 8250 20241114 30.06 12930 -17.01 20250225 9300 15.38 20250203 18800 -42.93 20241121 8250 30.06 20241114 0.38 N 311690 500 65 억 182094 N N 0 N 00 N
3 20250228 151229 57 100.00 KOSDAQ 일반서비스 N N N N N 10650 -580 5 -5.16 588700780 54922 53.94 10980 10980 10520 14590 7870 11230 10718.85 1.39 0 -10368 11776 11502 11266 10992 10756 11640 11130 65 3360 500 6960 10 1 13065462 1391 -3.49 1.36 12 0.42 -3050.00 7846.00 18800 20241121 -43.35 8250 20241114 29.09 12930 -17.63 20250225 9300 14.52 20250203 18800 -43.35 20241121 8250 29.09 20241114 0.38 N 311690 500 65 억 182094 N N 0 N 00 N
4 20250228 141230 57 100.00 KOSDAQ 일반서비스 N N N N N 10680 -550 5 -4.90 537025120 50084 49.19 10980 10980 10520 14590 7870 11230 10722.49 1.39 0 -9993 11776 11502 11266 10992 10756 11640 11130 65 3360 500 6960 10 1 13065462 1395 -3.50 1.36 12 0.38 -3050.00 7846.00 18800 20241121 -43.19 8250 20241114 29.45 12930 -17.40 20250225 9300 14.84 20250203 18800 -43.19 20241121 8250 29.45 20241114 0.38 N 311690 500 65 억 182094 N N 0 N 00 N
5 20250228 131223 57 100.00 KOSDAQ 일반서비스 N N N N N 10560 -670 5 -5.97 494084150 46054 45.23 10980 10980 10520 14590 7870 11230 10728.37 1.39 0 -8656 11776 11502 11266 10992 10756 11640 11130 65 3360 500 6960 10 1 13065462 1380 -3.46 1.35 12 0.35 -3050.00 7846.00 18800 20241121 -43.83 8250 20241114 28.00 12930 -18.33 20250225 9300 13.55 20250203 18800 -43.83 20241121 8250 28.00 20241114 0.38 N 311690 500 65 억 182094 N N 0 N 00 N
6 20250228 121217 57 100.00 KOSDAQ 일반서비스 N N N N N 10600 -630 5 -5.61 444838080 41403 40.66 10980 10980 10550 14590 7870 11230 10744.10 1.39 0 -6948 11776 11502 11266 10992 10756 11640 11130 65 3360 500 6960 10 1 13065462 1385 -3.48 1.35 12 0.32 -3050.00 7846.00 18800 20241121 -43.62 8250 20241114 28.48 12930 -18.02 20250225 9300 13.98 20250203 18800 -43.62 20241121 8250 28.48 20241114 0.38 N 311690 500 65 억 182094 N N 0 N 00 N
7 20250228 111221 57 100.00 KOSDAQ 일반서비스 N N N N N 10640 -590 5 -5.25 398068750 36986 36.33 10980 10980 10570 14590 7870 11230 10762.69 1.39 0 -6046 11776 11502 11266 10992 10756 11640 11130 65 3360 500 6960 10 1 13065462 1390 -3.49 1.36 12 0.28 -3050.00 7846.00 18800 20241121 -43.40 8250 20241114 28.97 12930 -17.71 20250225 9300 14.41 20250203 18800 -43.40 20241121 8250 28.97 20241114 0.38 N 311690 500 65 억 182094 N N 0 N 00 N
8 20250228 101220 57 100.00 KOSDAQ 일반서비스 N N N N N 10770 -460 5 -4.10 277213470 25636 25.18 10980 10980 10700 14590 7870 11230 10813.44 1.39 0 -5749 11776 11502 11266 10992 10756 11640 11130 65 3360 500 6960 10 1 13065462 1407 -3.53 1.37 12 0.20 -3050.00 7846.00 18800 20241121 -42.71 8250 20241114 30.55 12930 -16.71 20250225 9300 15.81 20250203 18800 -42.71 20241121 8250 30.55 20241114 0.38 N 311690 500 65 억 182094 N N 0 N 00 N
9 20250228 091224 57 100.00 KOSDAQ 일반서비스 N N N N N 10760 -470 5 -4.19 101194900 9305 9.14 10980 10980 10750 14590 7870 11230 10875.33 1.39 0 -1360 11776 11502 11266 10992 10756 11640 11130 65 3360 500 6960 10 1 13065462 1406 -3.53 1.37 12 0.07 -3050.00 7846.00 18800 20241121 -42.77 8250 20241114 30.42 12930 -16.78 20250225 9300 15.70 20250203 18800 -42.77 20241121 8250 30.42 20241114 0.38 N 311690 500 65 억 182094 N N 0 N 00 N
10 20250227 161210 57 100.00 KOSDAQ 일반서비스 N N N N N 11230 100 2 0.90 1135247070 101238 107.55 11060 11540 11030 14460 7800 11130 11213.54 1.34 0 6914 11510 11320 11060 10870 10610 11355 10905 65 3330 500 6900 10 1 13065462 1467 -3.68 1.43 12 0.77 -3050.00 7846.00 18800 20241121 -40.27 8250 20241114 36.12 12930 -13.15 20250225 9300 20.75 20250203 18800 -40.27 20241121 8250 36.12 20241114 0.33 N 311690 500 65 억 175171 N N 0 N 00 N
11 20250227 151211 57 100.00 KOSDAQ 일반서비스 N N N N N 11190 60 2 0.54 928011940 82787 87.95 11060 11540 11030 14460 7800 11130 11209.63 1.34 0 4754 11510 11320 11060 10870 10610 11355 10905 65 3330 500 6900 10 1 13065462 1462 -3.67 1.43 12 0.63 -3050.00 7846.00 18800 20241121 -40.48 8250 20241114 35.64 12930 -13.46 20250225 9300 20.32 20250203 18800 -40.48 20241121 8250 35.64 20241114 0.33 N 311690 500 65 억 175171 N N 0 N 00 N
12 20250227 141213 57 100.00 KOSDAQ 일반서비스 N N N N N 11210 80 2 0.72 812579180 72462 76.98 11060 11540 11030 14460 7800 11130 11213.87 1.34 0 1682 11510 11320 11060 10870 10610 11355 10905 65 3330 500 6900 10 1 13065462 1465 -3.68 1.43 12 0.55 -3050.00 7846.00 18800 20241121 -40.37 8250 20241114 35.88 12930 -13.30 20250225 9300 20.54 20250203 18800 -40.37 20241121 8250 35.88 20241114 0.33 N 311690 500 65 억 175171 N N 0 N 00 N