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
338840/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
20250228,161248,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7600,-310,5,-3.92,382440880,50510,104.43,7820,7820,7460,10280,5540,7910,7571.34,1.06,0,-14698,8230,8070,7940,7780,7650,8005,7715,74,2370,500,5530,10,1,14782516,1123,-4.89,4.84,12,0.34,-1555.00,1570.00,14190,20241016,-46.44,6400,20241210,18.75,8450,-10.06,20250108,6890,10.30,20250203,14190,-46.44,20241016,6400,18.75,20241210,1.12,N,338840,500,73 억,,156831,N,N,0,N,00,N
20250228,151254,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7520,-390,5,-4.93,354770750,46840,96.84,7820,7820,7460,10280,5540,7910,7574.09,1.06,0,-13554,8230,8070,7940,7780,7650,8005,7715,74,2370,500,5530,10,1,14782516,1112,-4.84,4.79,12,0.32,-1555.00,1570.00,14190,20241016,-47.00,6400,20241210,17.50,8450,-11.01,20250108,6890,9.14,20250203,14190,-47.00,20241016,6400,17.50,20241210,1.12,N,338840,500,73 억,,156831,N,N,0,N,00,N
20250228,141255,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7520,-390,5,-4.93,332511030,43885,90.73,7820,7820,7460,10280,5540,7910,7576.86,1.06,0,-13003,8230,8070,7940,7780,7650,8005,7715,74,2370,500,5530,10,1,14782516,1112,-4.84,4.79,12,0.30,-1555.00,1570.00,14190,20241016,-47.00,6400,20241210,17.50,8450,-11.01,20250108,6890,9.14,20250203,14190,-47.00,20241016,6400,17.50,20241210,1.12,N,338840,500,73 억,,156831,N,N,0,N,00,N
20250228,131247,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7520,-390,5,-4.93,305511520,40316,83.35,7820,7820,7460,10280,5540,7910,7577.91,1.06,0,-10876,8230,8070,7940,7780,7650,8005,7715,74,2370,500,5530,10,1,14782516,1112,-4.84,4.79,12,0.27,-1555.00,1570.00,14190,20241016,-47.00,6400,20241210,17.50,8450,-11.01,20250108,6890,9.14,20250203,14190,-47.00,20241016,6400,17.50,20241210,1.12,N,338840,500,73 억,,156831,N,N,0,N,00,N
20250228,121242,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7490,-420,5,-5.31,267189800,35199,72.77,7820,7820,7470,10280,5540,7910,7590.83,1.06,0,-12256,8230,8070,7940,7780,7650,8005,7715,74,2370,500,5530,10,1,14782516,1107,-4.82,4.77,12,0.24,-1555.00,1570.00,14190,20241016,-47.22,6400,20241210,17.03,8450,-11.36,20250108,6890,8.71,20250203,14190,-47.22,20241016,6400,17.03,20241210,1.12,N,338840,500,73 억,,156831,N,N,0,N,00,N
20250228,111246,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7610,-300,5,-3.79,168475730,22088,45.67,7820,7820,7560,10280,5540,7910,7627.47,1.06,0,-3131,8230,8070,7940,7780,7650,8005,7715,74,2370,500,5530,10,1,14782516,1125,-4.89,4.85,12,0.15,-1555.00,1570.00,14190,20241016,-46.37,6400,20241210,18.91,8450,-9.94,20250108,6890,10.45,20250203,14190,-46.37,20241016,6400,18.91,20241210,1.12,N,338840,500,73 억,,156831,N,N,0,N,00,N
20250228,101244,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7650,-260,5,-3.29,117607770,15408,31.86,7820,7820,7560,10280,5540,7910,7632.89,1.06,0,-143,8230,8070,7940,7780,7650,8005,7715,74,2370,500,5530,10,1,14782516,1131,-4.92,4.87,12,0.10,-1555.00,1570.00,14190,20241016,-46.09,6400,20241210,19.53,8450,-9.47,20250108,6890,11.03,20250203,14190,-46.09,20241016,6400,19.53,20241210,1.12,N,338840,500,73 억,,156831,N,N,0,N,00,N
20250228,091249,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7700,-210,5,-2.65,35203310,4596,9.50,7820,7820,7610,10280,5540,7910,7659.50,1.06,0,-177,8230,8070,7940,7780,7650,8005,7715,74,2370,500,5530,10,1,14782516,1138,-4.95,4.90,12,0.03,-1555.00,1570.00,14190,20241016,-45.74,6400,20241210,20.31,8450,-8.88,20250108,6890,11.76,20250203,14190,-45.74,20241016,6400,20.31,20241210,1.12,N,338840,500,73 억,,156831,N,N,0,N,00,N
20250227,161233,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7910,-50,5,-0.63,382563700,48257,75.55,7950,8100,7810,10340,5580,7960,7927.63,1.06,0,-999,8360,8160,7870,7670,7380,8260,7770,74,2380,500,5570,10,1,14782516,1169,-5.09,5.04,12,0.33,-1555.00,1570.00,14190,20241016,-44.26,6400,20241210,23.59,8450,-6.39,20250108,6890,14.80,20250203,14190,-44.26,20241016,6400,23.59,20241210,1.12,N,338840,500,73 억,,157081,N,N,0,N,00,N
20250227,151235,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7820,-140,5,-1.76,377246410,47582,74.49,7950,8100,7820,10340,5580,7960,7928.34,1.06,0,-586,8360,8160,7870,7670,7380,8260,7770,74,2380,500,5570,10,1,14782516,1156,-5.03,4.98,12,0.32,-1555.00,1570.00,14190,20241016,-44.89,6400,20241210,22.19,8450,-7.46,20250108,6890,13.50,20250203,14190,-44.89,20241016,6400,22.19,20241210,1.12,N,338840,500,73 억,,157081,N,N,0,N,00,N
20250227,141237,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7900,-60,5,-0.75,339562270,42785,66.98,7950,8100,7850,10340,5580,7960,7936.48,1.06,0,-990,8360,8160,7870,7670,7380,8260,7770,74,2380,500,5570,10,1,14782516,1168,-5.08,5.03,12,0.29,-1555.00,1570.00,14190,20241016,-44.33,6400,20241210,23.44,8450,-6.51,20250108,6890,14.66,20250203,14190,-44.33,20241016,6400,23.44,20241210,1.12,N,338840,500,73 억,,157081,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 161248 57 100.00 KOSDAQ 일반서비스 N N N N N 7600 -310 5 -3.92 382440880 50510 104.43 7820 7820 7460 10280 5540 7910 7571.34 1.06 0 -14698 8230 8070 7940 7780 7650 8005 7715 74 2370 500 5530 10 1 14782516 1123 -4.89 4.84 12 0.34 -1555.00 1570.00 14190 20241016 -46.44 6400 20241210 18.75 8450 -10.06 20250108 6890 10.30 20250203 14190 -46.44 20241016 6400 18.75 20241210 1.12 N 338840 500 73 억 156831 N N 0 N 00 N
3 20250228 151254 57 100.00 KOSDAQ 일반서비스 N N N N N 7520 -390 5 -4.93 354770750 46840 96.84 7820 7820 7460 10280 5540 7910 7574.09 1.06 0 -13554 8230 8070 7940 7780 7650 8005 7715 74 2370 500 5530 10 1 14782516 1112 -4.84 4.79 12 0.32 -1555.00 1570.00 14190 20241016 -47.00 6400 20241210 17.50 8450 -11.01 20250108 6890 9.14 20250203 14190 -47.00 20241016 6400 17.50 20241210 1.12 N 338840 500 73 억 156831 N N 0 N 00 N
4 20250228 141255 57 100.00 KOSDAQ 일반서비스 N N N N N 7520 -390 5 -4.93 332511030 43885 90.73 7820 7820 7460 10280 5540 7910 7576.86 1.06 0 -13003 8230 8070 7940 7780 7650 8005 7715 74 2370 500 5530 10 1 14782516 1112 -4.84 4.79 12 0.30 -1555.00 1570.00 14190 20241016 -47.00 6400 20241210 17.50 8450 -11.01 20250108 6890 9.14 20250203 14190 -47.00 20241016 6400 17.50 20241210 1.12 N 338840 500 73 억 156831 N N 0 N 00 N
5 20250228 131247 57 100.00 KOSDAQ 일반서비스 N N N N N 7520 -390 5 -4.93 305511520 40316 83.35 7820 7820 7460 10280 5540 7910 7577.91 1.06 0 -10876 8230 8070 7940 7780 7650 8005 7715 74 2370 500 5530 10 1 14782516 1112 -4.84 4.79 12 0.27 -1555.00 1570.00 14190 20241016 -47.00 6400 20241210 17.50 8450 -11.01 20250108 6890 9.14 20250203 14190 -47.00 20241016 6400 17.50 20241210 1.12 N 338840 500 73 억 156831 N N 0 N 00 N
6 20250228 121242 57 100.00 KOSDAQ 일반서비스 N N N N N 7490 -420 5 -5.31 267189800 35199 72.77 7820 7820 7470 10280 5540 7910 7590.83 1.06 0 -12256 8230 8070 7940 7780 7650 8005 7715 74 2370 500 5530 10 1 14782516 1107 -4.82 4.77 12 0.24 -1555.00 1570.00 14190 20241016 -47.22 6400 20241210 17.03 8450 -11.36 20250108 6890 8.71 20250203 14190 -47.22 20241016 6400 17.03 20241210 1.12 N 338840 500 73 억 156831 N N 0 N 00 N
7 20250228 111246 57 100.00 KOSDAQ 일반서비스 N N N N N 7610 -300 5 -3.79 168475730 22088 45.67 7820 7820 7560 10280 5540 7910 7627.47 1.06 0 -3131 8230 8070 7940 7780 7650 8005 7715 74 2370 500 5530 10 1 14782516 1125 -4.89 4.85 12 0.15 -1555.00 1570.00 14190 20241016 -46.37 6400 20241210 18.91 8450 -9.94 20250108 6890 10.45 20250203 14190 -46.37 20241016 6400 18.91 20241210 1.12 N 338840 500 73 억 156831 N N 0 N 00 N
8 20250228 101244 57 100.00 KOSDAQ 일반서비스 N N N N N 7650 -260 5 -3.29 117607770 15408 31.86 7820 7820 7560 10280 5540 7910 7632.89 1.06 0 -143 8230 8070 7940 7780 7650 8005 7715 74 2370 500 5530 10 1 14782516 1131 -4.92 4.87 12 0.10 -1555.00 1570.00 14190 20241016 -46.09 6400 20241210 19.53 8450 -9.47 20250108 6890 11.03 20250203 14190 -46.09 20241016 6400 19.53 20241210 1.12 N 338840 500 73 억 156831 N N 0 N 00 N
9 20250228 091249 57 100.00 KOSDAQ 일반서비스 N N N N N 7700 -210 5 -2.65 35203310 4596 9.50 7820 7820 7610 10280 5540 7910 7659.50 1.06 0 -177 8230 8070 7940 7780 7650 8005 7715 74 2370 500 5530 10 1 14782516 1138 -4.95 4.90 12 0.03 -1555.00 1570.00 14190 20241016 -45.74 6400 20241210 20.31 8450 -8.88 20250108 6890 11.76 20250203 14190 -45.74 20241016 6400 20.31 20241210 1.12 N 338840 500 73 억 156831 N N 0 N 00 N
10 20250227 161233 57 100.00 KOSDAQ 일반서비스 N N N N N 7910 -50 5 -0.63 382563700 48257 75.55 7950 8100 7810 10340 5580 7960 7927.63 1.06 0 -999 8360 8160 7870 7670 7380 8260 7770 74 2380 500 5570 10 1 14782516 1169 -5.09 5.04 12 0.33 -1555.00 1570.00 14190 20241016 -44.26 6400 20241210 23.59 8450 -6.39 20250108 6890 14.80 20250203 14190 -44.26 20241016 6400 23.59 20241210 1.12 N 338840 500 73 억 157081 N N 0 N 00 N
11 20250227 151235 57 100.00 KOSDAQ 일반서비스 N N N N N 7820 -140 5 -1.76 377246410 47582 74.49 7950 8100 7820 10340 5580 7960 7928.34 1.06 0 -586 8360 8160 7870 7670 7380 8260 7770 74 2380 500 5570 10 1 14782516 1156 -5.03 4.98 12 0.32 -1555.00 1570.00 14190 20241016 -44.89 6400 20241210 22.19 8450 -7.46 20250108 6890 13.50 20250203 14190 -44.89 20241016 6400 22.19 20241210 1.12 N 338840 500 73 억 157081 N N 0 N 00 N
12 20250227 141237 57 100.00 KOSDAQ 일반서비스 N N N N N 7900 -60 5 -0.75 339562270 42785 66.98 7950 8100 7850 10340 5580 7960 7936.48 1.06 0 -990 8360 8160 7870 7670 7380 8260 7770 74 2380 500 5570 10 1 14782516 1168 -5.08 5.03 12 0.29 -1555.00 1570.00 14190 20241016 -44.33 6400 20241210 23.44 8450 -6.51 20250108 6890 14.66 20250203 14190 -44.33 20241016 6400 23.44 20241210 1.12 N 338840 500 73 억 157081 N N 0 N 00 N