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
362990/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
20250228,161311,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1987,8,2,0.40,157570717,79859,81.20,1979,2010,1924,2570,1386,1979,1973.11,0.73,0,981,2036,2007,1971,1942,1906,2022,1957,17,591,100,1180,1,1,16800574,334,8.18,1.44,12,0.48,243.00,1379.00,3500,20240319,-43.23,1580,20240805,25.76,2190,-9.27,20250123,1748,13.67,20250102,3500,-43.23,20240319,1580,25.76,20240805,1.67,N,362990,100,16 억,,123195,N,N,0,N,00,N
20250228,151316,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1994,15,2,0.76,152825338,77471,78.77,1979,2010,1924,2570,1386,1979,1972.68,0.73,0,1240,2036,2007,1971,1942,1906,2022,1957,17,591,100,1180,1,1,16800574,335,8.21,1.45,12,0.46,243.00,1379.00,3500,20240319,-43.03,1580,20240805,26.20,2190,-8.95,20250123,1748,14.07,20250102,3500,-43.03,20240319,1580,26.20,20240805,1.67,N,362990,100,16 억,,123195,N,N,0,N,00,N
20250228,141317,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1990,11,2,0.56,111970719,57039,57.99,1979,2000,1924,2570,1386,1979,1963.06,0.73,0,-334,2036,2007,1971,1942,1906,2022,1957,17,591,100,1180,1,1,16800574,334,8.19,1.44,12,0.34,243.00,1379.00,3500,20240319,-43.14,1580,20240805,25.95,2190,-9.13,20250123,1748,13.84,20250102,3500,-43.14,20240319,1580,25.95,20240805,1.67,N,362990,100,16 억,,123195,N,N,0,N,00,N
20250228,131308,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1957,-22,5,-1.11,63614384,32604,33.15,1979,1979,1924,2570,1386,1979,1951.12,0.73,0,-1762,2036,2007,1971,1942,1906,2022,1957,17,591,100,1180,1,1,16800574,329,8.05,1.42,12,0.19,243.00,1379.00,3500,20240319,-44.09,1580,20240805,23.86,2190,-10.64,20250123,1748,11.96,20250102,3500,-44.09,20240319,1580,23.86,20240805,1.67,N,362990,100,16 억,,123195,N,N,0,N,00,N
20250228,121303,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1950,-29,5,-1.47,59298500,30398,30.91,1979,1979,1924,2570,1386,1979,1950.74,0.73,0,-1396,2036,2007,1971,1942,1906,2022,1957,17,591,100,1180,1,1,16800574,328,8.02,1.41,12,0.18,243.00,1379.00,3500,20240319,-44.29,1580,20240805,23.42,2190,-10.96,20250123,1748,11.56,20250102,3500,-44.29,20240319,1580,23.42,20240805,1.67,N,362990,100,16 억,,123195,N,N,0,N,00,N
20250228,111308,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1967,-12,5,-0.61,44529586,22849,23.23,1979,1979,1924,2570,1386,1979,1948.86,0.73,0,-2041,2036,2007,1971,1942,1906,2022,1957,17,591,100,1180,1,1,16800574,330,8.09,1.43,12,0.14,243.00,1379.00,3500,20240319,-43.80,1580,20240805,24.49,2190,-10.18,20250123,1748,12.53,20250102,3500,-43.80,20240319,1580,24.49,20240805,1.67,N,362990,100,16 억,,123195,N,N,0,N,00,N
20250228,101306,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1949,-30,5,-1.52,18764954,9634,9.80,1979,1979,1924,2570,1386,1979,1947.78,0.73,0,-120,2036,2007,1971,1942,1906,2022,1957,17,591,100,1180,1,1,16800574,327,8.02,1.41,12,0.06,243.00,1379.00,3500,20240319,-44.31,1580,20240805,23.35,2190,-11.00,20250123,1748,11.50,20250102,3500,-44.31,20240319,1580,23.35,20240805,1.67,N,362990,100,16 억,,123195,N,N,0,N,00,N
20250228,091311,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1960,-19,5,-0.96,1891659,963,0.98,1979,1979,1959,2570,1386,1979,1964.34,0.73,0,110,2036,2007,1971,1942,1906,2022,1957,17,591,100,1180,1,1,16800574,329,8.07,1.42,12,0.01,243.00,1379.00,3500,20240319,-44.00,1580,20240805,24.05,2190,-10.50,20250123,1748,12.13,20250102,3500,-44.00,20240319,1580,24.05,20240805,1.67,N,362990,100,16 억,,123195,N,N,0,N,00,N
20250227,161254,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1979,22,2,1.12,192237234,97674,198.41,1957,2000,1935,2540,1370,1957,1968.15,0.78,0,-6988,2011,1984,1938,1911,1865,1997,1924,17,583,100,1170,1,1,16800574,332,8.14,1.44,12,0.58,243.00,1379.00,3500,20240319,-43.46,1580,20240805,25.25,2190,-9.63,20250123,1748,13.22,20250102,3500,-43.46,20240319,1580,25.25,20240805,1.64,N,362990,100,16 억,,130211,N,N,0,N,00,N
20250227,151256,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1978,21,2,1.07,174768631,88846,180.47,1957,2000,1935,2540,1370,1957,1967.10,0.78,0,-5263,2011,1984,1938,1911,1865,1997,1924,17,583,100,1170,1,1,16800574,332,8.14,1.43,12,0.53,243.00,1379.00,3500,20240319,-43.49,1580,20240805,25.19,2190,-9.68,20250123,1748,13.16,20250102,3500,-43.49,20240319,1580,25.19,20240805,1.64,N,362990,100,16 억,,130211,N,N,0,N,00,N
20250227,141258,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1935,-22,5,-1.12,149356710,75779,153.93,1957,2000,1935,2540,1370,1957,1970.95,0.78,0,-4565,2011,1984,1938,1911,1865,1997,1924,17,583,100,1170,1,1,16800574,325,7.96,1.40,12,0.45,243.00,1379.00,3500,20240319,-44.71,1580,20240805,22.47,2190,-11.64,20250123,1748,10.70,20250102,3500,-44.71,20240319,1580,22.47,20240805,1.64,N,362990,100,16 억,,130211,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 161311 57 100.00 KOSDAQ 일반서비스 N N N N N 1987 8 2 0.40 157570717 79859 81.20 1979 2010 1924 2570 1386 1979 1973.11 0.73 0 981 2036 2007 1971 1942 1906 2022 1957 17 591 100 1180 1 1 16800574 334 8.18 1.44 12 0.48 243.00 1379.00 3500 20240319 -43.23 1580 20240805 25.76 2190 -9.27 20250123 1748 13.67 20250102 3500 -43.23 20240319 1580 25.76 20240805 1.67 N 362990 100 16 억 123195 N N 0 N 00 N
3 20250228 151316 57 100.00 KOSDAQ 일반서비스 N N N N N 1994 15 2 0.76 152825338 77471 78.77 1979 2010 1924 2570 1386 1979 1972.68 0.73 0 1240 2036 2007 1971 1942 1906 2022 1957 17 591 100 1180 1 1 16800574 335 8.21 1.45 12 0.46 243.00 1379.00 3500 20240319 -43.03 1580 20240805 26.20 2190 -8.95 20250123 1748 14.07 20250102 3500 -43.03 20240319 1580 26.20 20240805 1.67 N 362990 100 16 억 123195 N N 0 N 00 N
4 20250228 141317 57 100.00 KOSDAQ 일반서비스 N N N N N 1990 11 2 0.56 111970719 57039 57.99 1979 2000 1924 2570 1386 1979 1963.06 0.73 0 -334 2036 2007 1971 1942 1906 2022 1957 17 591 100 1180 1 1 16800574 334 8.19 1.44 12 0.34 243.00 1379.00 3500 20240319 -43.14 1580 20240805 25.95 2190 -9.13 20250123 1748 13.84 20250102 3500 -43.14 20240319 1580 25.95 20240805 1.67 N 362990 100 16 억 123195 N N 0 N 00 N
5 20250228 131308 57 100.00 KOSDAQ 일반서비스 N N N N N 1957 -22 5 -1.11 63614384 32604 33.15 1979 1979 1924 2570 1386 1979 1951.12 0.73 0 -1762 2036 2007 1971 1942 1906 2022 1957 17 591 100 1180 1 1 16800574 329 8.05 1.42 12 0.19 243.00 1379.00 3500 20240319 -44.09 1580 20240805 23.86 2190 -10.64 20250123 1748 11.96 20250102 3500 -44.09 20240319 1580 23.86 20240805 1.67 N 362990 100 16 억 123195 N N 0 N 00 N
6 20250228 121303 57 100.00 KOSDAQ 일반서비스 N N N N N 1950 -29 5 -1.47 59298500 30398 30.91 1979 1979 1924 2570 1386 1979 1950.74 0.73 0 -1396 2036 2007 1971 1942 1906 2022 1957 17 591 100 1180 1 1 16800574 328 8.02 1.41 12 0.18 243.00 1379.00 3500 20240319 -44.29 1580 20240805 23.42 2190 -10.96 20250123 1748 11.56 20250102 3500 -44.29 20240319 1580 23.42 20240805 1.67 N 362990 100 16 억 123195 N N 0 N 00 N
7 20250228 111308 57 100.00 KOSDAQ 일반서비스 N N N N N 1967 -12 5 -0.61 44529586 22849 23.23 1979 1979 1924 2570 1386 1979 1948.86 0.73 0 -2041 2036 2007 1971 1942 1906 2022 1957 17 591 100 1180 1 1 16800574 330 8.09 1.43 12 0.14 243.00 1379.00 3500 20240319 -43.80 1580 20240805 24.49 2190 -10.18 20250123 1748 12.53 20250102 3500 -43.80 20240319 1580 24.49 20240805 1.67 N 362990 100 16 억 123195 N N 0 N 00 N
8 20250228 101306 57 100.00 KOSDAQ 일반서비스 N N N N N 1949 -30 5 -1.52 18764954 9634 9.80 1979 1979 1924 2570 1386 1979 1947.78 0.73 0 -120 2036 2007 1971 1942 1906 2022 1957 17 591 100 1180 1 1 16800574 327 8.02 1.41 12 0.06 243.00 1379.00 3500 20240319 -44.31 1580 20240805 23.35 2190 -11.00 20250123 1748 11.50 20250102 3500 -44.31 20240319 1580 23.35 20240805 1.67 N 362990 100 16 억 123195 N N 0 N 00 N
9 20250228 091311 57 100.00 KOSDAQ 일반서비스 N N N N N 1960 -19 5 -0.96 1891659 963 0.98 1979 1979 1959 2570 1386 1979 1964.34 0.73 0 110 2036 2007 1971 1942 1906 2022 1957 17 591 100 1180 1 1 16800574 329 8.07 1.42 12 0.01 243.00 1379.00 3500 20240319 -44.00 1580 20240805 24.05 2190 -10.50 20250123 1748 12.13 20250102 3500 -44.00 20240319 1580 24.05 20240805 1.67 N 362990 100 16 억 123195 N N 0 N 00 N
10 20250227 161254 57 100.00 KOSDAQ 일반서비스 N N N N N 1979 22 2 1.12 192237234 97674 198.41 1957 2000 1935 2540 1370 1957 1968.15 0.78 0 -6988 2011 1984 1938 1911 1865 1997 1924 17 583 100 1170 1 1 16800574 332 8.14 1.44 12 0.58 243.00 1379.00 3500 20240319 -43.46 1580 20240805 25.25 2190 -9.63 20250123 1748 13.22 20250102 3500 -43.46 20240319 1580 25.25 20240805 1.64 N 362990 100 16 억 130211 N N 0 N 00 N
11 20250227 151256 57 100.00 KOSDAQ 일반서비스 N N N N N 1978 21 2 1.07 174768631 88846 180.47 1957 2000 1935 2540 1370 1957 1967.10 0.78 0 -5263 2011 1984 1938 1911 1865 1997 1924 17 583 100 1170 1 1 16800574 332 8.14 1.43 12 0.53 243.00 1379.00 3500 20240319 -43.49 1580 20240805 25.19 2190 -9.68 20250123 1748 13.16 20250102 3500 -43.49 20240319 1580 25.19 20240805 1.64 N 362990 100 16 억 130211 N N 0 N 00 N
12 20250227 141258 57 100.00 KOSDAQ 일반서비스 N N N N N 1935 -22 5 -1.12 149356710 75779 153.93 1957 2000 1935 2540 1370 1957 1970.95 0.78 0 -4565 2011 1984 1938 1911 1865 1997 1924 17 583 100 1170 1 1 16800574 325 7.96 1.40 12 0.45 243.00 1379.00 3500 20240319 -44.71 1580 20240805 22.47 2190 -11.64 20250123 1748 10.70 20250102 3500 -44.71 20240319 1580 22.47 20240805 1.64 N 362990 100 16 억 130211 N N 0 N 00 N