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
372320/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
20250228,161317,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,29800,-1150,5,-3.72,2830841350,94041,126.08,30500,30800,29600,40200,21700,30950,30102.28,0.73,0,5715,31616,31282,30866,30532,30116,31075,30325,71,9250,500,22280,50,1,14199293,4231,-12.30,6.86,12,0.66,-2422.00,4341.00,43000,20240307,-30.70,19390,20241209,53.69,36000,-17.22,20250220,26800,11.19,20250203,43000,-30.70,20240307,19390,53.69,20241209,0.70,N,372320,500,70 억,,104131,N,N,85,N,00,N
20250228,151322,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,29800,-1150,5,-3.72,2698640400,89595,120.12,30500,30800,29600,40200,21700,30950,30120.44,0.73,0,5279,31616,31282,30866,30532,30116,31075,30325,71,9250,500,22280,50,1,14199293,4231,-12.30,6.86,12,0.63,-2422.00,4341.00,43000,20240307,-30.70,19390,20241209,53.69,36000,-17.22,20250220,26800,11.19,20250203,43000,-30.70,20240307,19390,53.69,20241209,0.70,N,372320,500,70 억,,104131,N,N,192,N,00,N
20250228,141323,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,29850,-1100,5,-3.55,2248902150,74477,99.85,30500,30800,29850,40200,21700,30950,30195.93,0.73,0,491,31616,31282,30866,30532,30116,31075,30325,71,9250,500,22280,50,1,14199293,4238,-12.32,6.88,12,0.52,-2422.00,4341.00,43000,20240307,-30.58,19390,20241209,53.95,36000,-17.08,20250220,26800,11.38,20250203,43000,-30.58,20240307,19390,53.95,20241209,0.70,N,372320,500,70 억,,104131,N,N,192,N,00,N
20250228,131315,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,30050,-900,5,-2.91,1764909000,58332,78.21,30500,30800,30000,40200,21700,30950,30256.27,0.73,0,2070,31616,31282,30866,30532,30116,31075,30325,71,9250,500,22280,50,1,14199293,4267,-12.41,6.92,12,0.41,-2422.00,4341.00,43000,20240307,-30.12,19390,20241209,54.98,36000,-16.53,20250220,26800,12.13,20250203,43000,-30.12,20240307,19390,54.98,20241209,0.70,N,372320,500,70 억,,104131,N,N,192,N,00,N
20250228,121309,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,30050,-900,5,-2.91,1458352850,48122,64.52,30500,30800,30050,40200,21700,30950,30305.33,0.73,0,1948,31616,31282,30866,30532,30116,31075,30325,71,9250,500,22280,50,1,14199293,4267,-12.41,6.92,12,0.34,-2422.00,4341.00,43000,20240307,-30.12,19390,20241209,54.98,36000,-16.53,20250220,26800,12.13,20250203,43000,-30.12,20240307,19390,54.98,20241209,0.70,N,372320,500,70 억,,104131,N,N,192,N,00,N
20250228,111313,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,30300,-650,5,-2.10,1107276000,36497,48.93,30500,30800,30050,40200,21700,30950,30338.82,0.73,0,2756,31616,31282,30866,30532,30116,31075,30325,71,9250,500,22280,50,1,14199293,4302,-12.51,6.98,12,0.26,-2422.00,4341.00,43000,20240307,-29.53,19390,20241209,56.27,36000,-15.83,20250220,26800,13.06,20250203,43000,-29.53,20240307,19390,56.27,20241209,0.70,N,372320,500,70 억,,104131,N,N,192,N,00,N
20250228,101313,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,30750,-200,5,-0.65,848536600,27998,37.54,30500,30800,30050,40200,21700,30950,30307.04,0.73,0,1675,31616,31282,30866,30532,30116,31075,30325,71,9250,500,22280,50,1,14199293,4366,-12.70,7.08,12,0.20,-2422.00,4341.00,43000,20240307,-28.49,19390,20241209,58.59,36000,-14.58,20250220,26800,14.74,20250203,43000,-28.49,20240307,19390,58.59,20241209,0.70,N,372320,500,70 억,,104131,N,N,192,N,00,N
20250228,091317,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,30450,-500,5,-1.62,273327950,9000,12.07,30500,30600,30250,40200,21700,30950,30369.77,0.73,0,-417,31616,31282,30866,30532,30116,31075,30325,71,9250,500,22280,50,1,14199293,4324,-12.57,7.01,12,0.06,-2422.00,4341.00,43000,20240307,-29.19,19390,20241209,57.04,36000,-15.42,20250220,26800,13.62,20250203,43000,-29.19,20240307,19390,57.04,20241209,0.70,N,372320,500,70 억,,104131,N,N,192,N,00,N
20250227,161300,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,30950,-50,5,-0.16,2276771450,74229,83.38,31050,31200,30450,40300,21700,31000,30672.03,0.63,0,-2592,31666,31332,30916,30582,30166,31375,30625,71,9300,500,22320,50,1,14199293,4395,-12.78,7.13,12,0.52,-2422.00,4341.00,43000,20240307,-28.02,19390,20241209,59.62,36000,-14.03,20250220,26800,15.49,20250203,43000,-28.02,20240307,19390,59.62,20241209,0.70,N,372320,500,70 억,,89245,N,N,192,N,00,N
20250227,151302,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,31050,50,2,0.16,2153030300,70239,78.90,31050,31150,30450,40300,21700,31000,30652.92,0.63,0,-2587,31666,31332,30916,30582,30166,31375,30625,71,9300,500,22320,50,1,14199293,4409,-12.82,7.15,12,0.49,-2422.00,4341.00,43000,20240307,-27.79,19390,20241209,60.13,36000,-13.75,20250220,26800,15.86,20250203,43000,-27.79,20240307,19390,60.13,20241209,0.70,N,372320,500,70 억,,89245,N,N,63,N,00,N
20250227,141304,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,30550,-450,5,-1.45,1689324400,55167,61.97,31050,31100,30450,40300,21700,31000,30622.01,0.63,0,-3942,31666,31332,30916,30582,30166,31375,30625,71,9300,500,22320,50,1,14199293,4338,-12.61,7.04,12,0.39,-2422.00,4341.00,43000,20240307,-28.95,19390,20241209,57.56,36000,-15.14,20250220,26800,13.99,20250203,43000,-28.95,20240307,19390,57.56,20241209,0.70,N,372320,500,70 억,,89245,N,N,63,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 161317 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 29800 -1150 5 -3.72 2830841350 94041 126.08 30500 30800 29600 40200 21700 30950 30102.28 0.73 0 5715 31616 31282 30866 30532 30116 31075 30325 71 9250 500 22280 50 1 14199293 4231 -12.30 6.86 12 0.66 -2422.00 4341.00 43000 20240307 -30.70 19390 20241209 53.69 36000 -17.22 20250220 26800 11.19 20250203 43000 -30.70 20240307 19390 53.69 20241209 0.70 N 372320 500 70 억 104131 N N 85 N 00 N
3 20250228 151322 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 29800 -1150 5 -3.72 2698640400 89595 120.12 30500 30800 29600 40200 21700 30950 30120.44 0.73 0 5279 31616 31282 30866 30532 30116 31075 30325 71 9250 500 22280 50 1 14199293 4231 -12.30 6.86 12 0.63 -2422.00 4341.00 43000 20240307 -30.70 19390 20241209 53.69 36000 -17.22 20250220 26800 11.19 20250203 43000 -30.70 20240307 19390 53.69 20241209 0.70 N 372320 500 70 억 104131 N N 192 N 00 N
4 20250228 141323 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 29850 -1100 5 -3.55 2248902150 74477 99.85 30500 30800 29850 40200 21700 30950 30195.93 0.73 0 491 31616 31282 30866 30532 30116 31075 30325 71 9250 500 22280 50 1 14199293 4238 -12.32 6.88 12 0.52 -2422.00 4341.00 43000 20240307 -30.58 19390 20241209 53.95 36000 -17.08 20250220 26800 11.38 20250203 43000 -30.58 20240307 19390 53.95 20241209 0.70 N 372320 500 70 억 104131 N N 192 N 00 N
5 20250228 131315 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 30050 -900 5 -2.91 1764909000 58332 78.21 30500 30800 30000 40200 21700 30950 30256.27 0.73 0 2070 31616 31282 30866 30532 30116 31075 30325 71 9250 500 22280 50 1 14199293 4267 -12.41 6.92 12 0.41 -2422.00 4341.00 43000 20240307 -30.12 19390 20241209 54.98 36000 -16.53 20250220 26800 12.13 20250203 43000 -30.12 20240307 19390 54.98 20241209 0.70 N 372320 500 70 억 104131 N N 192 N 00 N
6 20250228 121309 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 30050 -900 5 -2.91 1458352850 48122 64.52 30500 30800 30050 40200 21700 30950 30305.33 0.73 0 1948 31616 31282 30866 30532 30116 31075 30325 71 9250 500 22280 50 1 14199293 4267 -12.41 6.92 12 0.34 -2422.00 4341.00 43000 20240307 -30.12 19390 20241209 54.98 36000 -16.53 20250220 26800 12.13 20250203 43000 -30.12 20240307 19390 54.98 20241209 0.70 N 372320 500 70 억 104131 N N 192 N 00 N
7 20250228 111313 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 30300 -650 5 -2.10 1107276000 36497 48.93 30500 30800 30050 40200 21700 30950 30338.82 0.73 0 2756 31616 31282 30866 30532 30116 31075 30325 71 9250 500 22280 50 1 14199293 4302 -12.51 6.98 12 0.26 -2422.00 4341.00 43000 20240307 -29.53 19390 20241209 56.27 36000 -15.83 20250220 26800 13.06 20250203 43000 -29.53 20240307 19390 56.27 20241209 0.70 N 372320 500 70 억 104131 N N 192 N 00 N
8 20250228 101313 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 30750 -200 5 -0.65 848536600 27998 37.54 30500 30800 30050 40200 21700 30950 30307.04 0.73 0 1675 31616 31282 30866 30532 30116 31075 30325 71 9250 500 22280 50 1 14199293 4366 -12.70 7.08 12 0.20 -2422.00 4341.00 43000 20240307 -28.49 19390 20241209 58.59 36000 -14.58 20250220 26800 14.74 20250203 43000 -28.49 20240307 19390 58.59 20241209 0.70 N 372320 500 70 억 104131 N N 192 N 00 N
9 20250228 091317 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 30450 -500 5 -1.62 273327950 9000 12.07 30500 30600 30250 40200 21700 30950 30369.77 0.73 0 -417 31616 31282 30866 30532 30116 31075 30325 71 9250 500 22280 50 1 14199293 4324 -12.57 7.01 12 0.06 -2422.00 4341.00 43000 20240307 -29.19 19390 20241209 57.04 36000 -15.42 20250220 26800 13.62 20250203 43000 -29.19 20240307 19390 57.04 20241209 0.70 N 372320 500 70 억 104131 N N 192 N 00 N
10 20250227 161300 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 30950 -50 5 -0.16 2276771450 74229 83.38 31050 31200 30450 40300 21700 31000 30672.03 0.63 0 -2592 31666 31332 30916 30582 30166 31375 30625 71 9300 500 22320 50 1 14199293 4395 -12.78 7.13 12 0.52 -2422.00 4341.00 43000 20240307 -28.02 19390 20241209 59.62 36000 -14.03 20250220 26800 15.49 20250203 43000 -28.02 20240307 19390 59.62 20241209 0.70 N 372320 500 70 억 89245 N N 192 N 00 N
11 20250227 151302 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 31050 50 2 0.16 2153030300 70239 78.90 31050 31150 30450 40300 21700 31000 30652.92 0.63 0 -2587 31666 31332 30916 30582 30166 31375 30625 71 9300 500 22320 50 1 14199293 4409 -12.82 7.15 12 0.49 -2422.00 4341.00 43000 20240307 -27.79 19390 20241209 60.13 36000 -13.75 20250220 26800 15.86 20250203 43000 -27.79 20240307 19390 60.13 20241209 0.70 N 372320 500 70 억 89245 N N 63 N 00 N
12 20250227 141304 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 30550 -450 5 -1.45 1689324400 55167 61.97 31050 31100 30450 40300 21700 31000 30622.01 0.63 0 -3942 31666 31332 30916 30582 30166 31375 30625 71 9300 500 22320 50 1 14199293 4338 -12.61 7.04 12 0.39 -2422.00 4341.00 43000 20240307 -28.95 19390 20241209 57.56 36000 -15.14 20250220 26800 13.99 20250203 43000 -28.95 20240307 19390 57.56 20241209 0.70 N 372320 500 70 억 89245 N N 63 N 00 N