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
363260/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,2020,-70,5,-3.35,604665965,298560,97.00,2060,2070,2005,2715,1465,2090,2025.29,0.89,0,41404,2200,2145,2095,2040,1990,2172,2067,161,625,500,1290,5,1,32163769,650,-72.14,1.63,12,0.93,-28.00,1239.00,4015,20240423,-49.69,1404,20241210,43.87,2885,-29.98,20250120,1691,19.46,20250102,3200,-36.88,20240529,439,360.14,20240416,8.20,N,363260,500,160 억,,285625,N,N,0,N,00,N
20250228,151316,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2015,-75,5,-3.59,559956530,276380,89.79,2060,2070,2005,2715,1465,2090,2026.04,0.89,0,35823,2200,2145,2095,2040,1990,2172,2067,161,625,500,1290,5,1,32163769,648,-71.96,1.63,12,0.86,-28.00,1239.00,4015,20240423,-49.81,1404,20241210,43.52,2885,-30.16,20250120,1691,19.16,20250102,3200,-37.03,20240529,439,359.00,20240416,8.20,N,363260,500,160 억,,285625,N,N,0,N,00,N
20250228,141317,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2015,-75,5,-3.59,487515655,240362,78.09,2060,2070,2010,2715,1465,2090,2028.26,0.89,0,36071,2200,2145,2095,2040,1990,2172,2067,161,625,500,1290,5,1,32163769,648,-71.96,1.63,12,0.75,-28.00,1239.00,4015,20240423,-49.81,1404,20241210,43.52,2885,-30.16,20250120,1691,19.16,20250102,3200,-37.03,20240529,439,359.00,20240416,8.20,N,363260,500,160 억,,285625,N,N,0,N,00,N
20250228,131309,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2015,-75,5,-3.59,433365135,213543,69.38,2060,2070,2010,2715,1465,2090,2029.40,0.89,0,36425,2200,2145,2095,2040,1990,2172,2067,161,625,500,1290,5,1,32163769,648,-71.96,1.63,12,0.66,-28.00,1239.00,4015,20240423,-49.81,1404,20241210,43.52,2885,-30.16,20250120,1691,19.16,20250102,3200,-37.03,20240529,439,359.00,20240416,8.20,N,363260,500,160 억,,285625,N,N,0,N,00,N
20250228,121304,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2025,-65,5,-3.11,397756950,195984,63.67,2060,2070,2010,2715,1465,2090,2029.54,0.89,0,36368,2200,2145,2095,2040,1990,2172,2067,161,625,500,1290,5,1,32163769,651,-72.32,1.63,12,0.61,-28.00,1239.00,4015,20240423,-49.56,1404,20241210,44.23,2885,-29.81,20250120,1691,19.75,20250102,3200,-36.72,20240529,439,361.28,20240416,8.20,N,363260,500,160 억,,285625,N,N,0,N,00,N
20250228,111308,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2030,-60,5,-2.87,291120625,143145,46.51,2060,2070,2015,2715,1465,2090,2033.75,0.89,0,-3221,2200,2145,2095,2040,1990,2172,2067,161,625,500,1290,5,1,32163769,653,-72.50,1.64,12,0.45,-28.00,1239.00,4015,20240423,-49.44,1404,20241210,44.59,2885,-29.64,20250120,1691,20.05,20250102,3200,-36.56,20240529,439,362.41,20240416,8.20,N,363260,500,160 억,,285625,N,N,0,N,00,N
20250228,101307,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2040,-50,5,-2.39,222100495,109022,35.42,2060,2070,2025,2715,1465,2090,2037.21,0.89,0,-285,2200,2145,2095,2040,1990,2172,2067,161,625,500,1290,5,1,32163769,656,-72.86,1.65,12,0.34,-28.00,1239.00,4015,20240423,-49.19,1404,20241210,45.30,2885,-29.29,20250120,1691,20.64,20250102,3200,-36.25,20240529,439,364.69,20240416,8.20,N,363260,500,160 억,,285625,N,N,0,N,00,N
20250228,091311,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2040,-50,5,-2.39,49194500,24066,7.82,2060,2070,2035,2715,1465,2090,2044.15,0.89,0,-2645,2200,2145,2095,2040,1990,2172,2067,161,625,500,1290,5,1,32163769,656,-72.86,1.65,12,0.07,-28.00,1239.00,4015,20240423,-49.19,1404,20241210,45.30,2885,-29.29,20250120,1691,20.64,20250102,3200,-36.25,20240529,439,364.69,20240416,8.20,N,363260,500,160 억,,285625,N,N,0,N,00,N
20250227,161255,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2090,10,2,0.48,628438140,303146,133.95,2080,2150,2045,2700,1460,2080,2073.00,0.71,0,57130,2133,2106,2088,2061,2043,2097,2052,161,620,500,1280,5,1,32163769,672,-74.64,1.69,12,0.94,-28.00,1239.00,4015,20240423,-47.95,1404,20241210,48.86,2885,-27.56,20250120,1691,23.60,20250102,3200,-34.69,20240529,439,376.08,20240416,8.09,N,363260,500,160 억,,229696,N,N,0,N,00,N
20250227,151257,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2080,0,3,0.00,550873395,265913,117.50,2080,2150,2045,2700,1460,2080,2071.63,0.71,0,38505,2133,2106,2088,2061,2043,2097,2052,161,620,500,1280,5,1,32163769,669,-74.29,1.68,12,0.83,-28.00,1239.00,4015,20240423,-48.19,1404,20241210,48.15,2885,-27.90,20250120,1691,23.00,20250102,3200,-35.00,20240529,439,373.80,20240416,8.09,N,363260,500,160 억,,229696,N,N,0,N,00,N
20250227,141259,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2070,-10,5,-0.48,473705755,228672,101.04,2080,2150,2045,2700,1460,2080,2071.55,0.71,0,33534,2133,2106,2088,2061,2043,2097,2052,161,620,500,1280,5,1,32163769,666,-73.93,1.67,12,0.71,-28.00,1239.00,4015,20240423,-48.44,1404,20241210,47.44,2885,-28.25,20250120,1691,22.41,20250102,3200,-35.31,20240529,439,371.53,20240416,8.09,N,363260,500,160 억,,229696,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 2020 -70 5 -3.35 604665965 298560 97.00 2060 2070 2005 2715 1465 2090 2025.29 0.89 0 41404 2200 2145 2095 2040 1990 2172 2067 161 625 500 1290 5 1 32163769 650 -72.14 1.63 12 0.93 -28.00 1239.00 4015 20240423 -49.69 1404 20241210 43.87 2885 -29.98 20250120 1691 19.46 20250102 3200 -36.88 20240529 439 360.14 20240416 8.20 N 363260 500 160 억 285625 N N 0 N 00 N
3 20250228 151316 57 100.00 KOSDAQ 일반서비스 N N N N N 2015 -75 5 -3.59 559956530 276380 89.79 2060 2070 2005 2715 1465 2090 2026.04 0.89 0 35823 2200 2145 2095 2040 1990 2172 2067 161 625 500 1290 5 1 32163769 648 -71.96 1.63 12 0.86 -28.00 1239.00 4015 20240423 -49.81 1404 20241210 43.52 2885 -30.16 20250120 1691 19.16 20250102 3200 -37.03 20240529 439 359.00 20240416 8.20 N 363260 500 160 억 285625 N N 0 N 00 N
4 20250228 141317 57 100.00 KOSDAQ 일반서비스 N N N N N 2015 -75 5 -3.59 487515655 240362 78.09 2060 2070 2010 2715 1465 2090 2028.26 0.89 0 36071 2200 2145 2095 2040 1990 2172 2067 161 625 500 1290 5 1 32163769 648 -71.96 1.63 12 0.75 -28.00 1239.00 4015 20240423 -49.81 1404 20241210 43.52 2885 -30.16 20250120 1691 19.16 20250102 3200 -37.03 20240529 439 359.00 20240416 8.20 N 363260 500 160 억 285625 N N 0 N 00 N
5 20250228 131309 57 100.00 KOSDAQ 일반서비스 N N N N N 2015 -75 5 -3.59 433365135 213543 69.38 2060 2070 2010 2715 1465 2090 2029.40 0.89 0 36425 2200 2145 2095 2040 1990 2172 2067 161 625 500 1290 5 1 32163769 648 -71.96 1.63 12 0.66 -28.00 1239.00 4015 20240423 -49.81 1404 20241210 43.52 2885 -30.16 20250120 1691 19.16 20250102 3200 -37.03 20240529 439 359.00 20240416 8.20 N 363260 500 160 억 285625 N N 0 N 00 N
6 20250228 121304 57 100.00 KOSDAQ 일반서비스 N N N N N 2025 -65 5 -3.11 397756950 195984 63.67 2060 2070 2010 2715 1465 2090 2029.54 0.89 0 36368 2200 2145 2095 2040 1990 2172 2067 161 625 500 1290 5 1 32163769 651 -72.32 1.63 12 0.61 -28.00 1239.00 4015 20240423 -49.56 1404 20241210 44.23 2885 -29.81 20250120 1691 19.75 20250102 3200 -36.72 20240529 439 361.28 20240416 8.20 N 363260 500 160 억 285625 N N 0 N 00 N
7 20250228 111308 57 100.00 KOSDAQ 일반서비스 N N N N N 2030 -60 5 -2.87 291120625 143145 46.51 2060 2070 2015 2715 1465 2090 2033.75 0.89 0 -3221 2200 2145 2095 2040 1990 2172 2067 161 625 500 1290 5 1 32163769 653 -72.50 1.64 12 0.45 -28.00 1239.00 4015 20240423 -49.44 1404 20241210 44.59 2885 -29.64 20250120 1691 20.05 20250102 3200 -36.56 20240529 439 362.41 20240416 8.20 N 363260 500 160 억 285625 N N 0 N 00 N
8 20250228 101307 57 100.00 KOSDAQ 일반서비스 N N N N N 2040 -50 5 -2.39 222100495 109022 35.42 2060 2070 2025 2715 1465 2090 2037.21 0.89 0 -285 2200 2145 2095 2040 1990 2172 2067 161 625 500 1290 5 1 32163769 656 -72.86 1.65 12 0.34 -28.00 1239.00 4015 20240423 -49.19 1404 20241210 45.30 2885 -29.29 20250120 1691 20.64 20250102 3200 -36.25 20240529 439 364.69 20240416 8.20 N 363260 500 160 억 285625 N N 0 N 00 N
9 20250228 091311 57 100.00 KOSDAQ 일반서비스 N N N N N 2040 -50 5 -2.39 49194500 24066 7.82 2060 2070 2035 2715 1465 2090 2044.15 0.89 0 -2645 2200 2145 2095 2040 1990 2172 2067 161 625 500 1290 5 1 32163769 656 -72.86 1.65 12 0.07 -28.00 1239.00 4015 20240423 -49.19 1404 20241210 45.30 2885 -29.29 20250120 1691 20.64 20250102 3200 -36.25 20240529 439 364.69 20240416 8.20 N 363260 500 160 억 285625 N N 0 N 00 N
10 20250227 161255 57 100.00 KOSDAQ 일반서비스 N N N N N 2090 10 2 0.48 628438140 303146 133.95 2080 2150 2045 2700 1460 2080 2073.00 0.71 0 57130 2133 2106 2088 2061 2043 2097 2052 161 620 500 1280 5 1 32163769 672 -74.64 1.69 12 0.94 -28.00 1239.00 4015 20240423 -47.95 1404 20241210 48.86 2885 -27.56 20250120 1691 23.60 20250102 3200 -34.69 20240529 439 376.08 20240416 8.09 N 363260 500 160 억 229696 N N 0 N 00 N
11 20250227 151257 57 100.00 KOSDAQ 일반서비스 N N N N N 2080 0 3 0.00 550873395 265913 117.50 2080 2150 2045 2700 1460 2080 2071.63 0.71 0 38505 2133 2106 2088 2061 2043 2097 2052 161 620 500 1280 5 1 32163769 669 -74.29 1.68 12 0.83 -28.00 1239.00 4015 20240423 -48.19 1404 20241210 48.15 2885 -27.90 20250120 1691 23.00 20250102 3200 -35.00 20240529 439 373.80 20240416 8.09 N 363260 500 160 억 229696 N N 0 N 00 N
12 20250227 141259 57 100.00 KOSDAQ 일반서비스 N N N N N 2070 -10 5 -0.48 473705755 228672 101.04 2080 2150 2045 2700 1460 2080 2071.55 0.71 0 33534 2133 2106 2088 2061 2043 2097 2052 161 620 500 1280 5 1 32163769 666 -73.93 1.67 12 0.71 -28.00 1239.00 4015 20240423 -48.44 1404 20241210 47.44 2885 -28.25 20250120 1691 22.41 20250102 3200 -35.31 20240529 439 371.53 20240416 8.09 N 363260 500 160 억 229696 N N 0 N 00 N