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
383930/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
20250228,161328,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7610,160,2,2.15,2956196050,385299,204.70,7450,7890,7380,9680,5220,7450,7672.49,0.16,0,11108,7890,7670,7490,7270,7090,7780,7380,64,2230,500,5210,10,1,12770512,972,-5.80,3.06,12,3.02,-1311.00,2488.00,14150,20240308,-46.22,5260,20241216,44.68,8100,-6.05,20250225,5310,43.31,20250102,14150,-46.22,20240308,5260,44.68,20241216,2.55,N,383930,500,63 억,,20717,N,N,0,N,00,N
20250228,151334,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7670,220,2,2.95,2860227740,372715,198.01,7450,7890,7380,9680,5220,7450,7674.03,0.16,0,8767,7890,7670,7490,7270,7090,7780,7380,64,2230,500,5210,10,1,12770512,979,-5.85,3.08,12,2.92,-1311.00,2488.00,14150,20240308,-45.80,5260,20241216,45.82,8100,-5.31,20250225,5310,44.44,20250102,14150,-45.80,20240308,5260,45.82,20241216,2.55,N,383930,500,63 억,,20717,N,N,0,N,00,N
20250228,141335,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7650,200,2,2.68,2600439060,338648,179.91,7450,7890,7380,9680,5220,7450,7678.89,0.16,0,4775,7890,7670,7490,7270,7090,7780,7380,64,2230,500,5210,10,1,12770512,977,-5.84,3.07,12,2.65,-1311.00,2488.00,14150,20240308,-45.94,5260,20241216,45.44,8100,-5.56,20250225,5310,44.07,20250102,14150,-45.94,20240308,5260,45.44,20241216,2.55,N,383930,500,63 억,,20717,N,N,0,N,00,N
20250228,131327,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7670,220,2,2.95,2367143670,308513,163.90,7450,7890,7380,9680,5220,7450,7672.75,0.16,0,16581,7890,7670,7490,7270,7090,7780,7380,64,2230,500,5210,10,1,12770512,979,-5.85,3.08,12,2.42,-1311.00,2488.00,14150,20240308,-45.80,5260,20241216,45.82,8100,-5.31,20250225,5310,44.44,20250102,14150,-45.80,20240308,5260,45.82,20241216,2.55,N,383930,500,63 억,,20717,N,N,0,N,00,N
20250228,121321,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7630,180,2,2.42,2104597350,274002,145.57,7450,7890,7380,9680,5220,7450,7680.96,0.16,0,19457,7890,7670,7490,7270,7090,7780,7380,64,2230,500,5210,10,1,12770512,974,-5.82,3.07,12,2.15,-1311.00,2488.00,14150,20240308,-46.08,5260,20241216,45.06,8100,-5.80,20250225,5310,43.69,20250102,14150,-46.08,20240308,5260,45.06,20241216,2.55,N,383930,500,63 억,,20717,N,N,0,N,00,N
20250228,111325,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7770,320,2,4.30,1731743990,225664,119.89,7450,7890,7380,9680,5220,7450,7673.99,0.16,0,14132,7890,7670,7490,7270,7090,7780,7380,64,2230,500,5210,10,1,12770512,992,-5.93,3.12,12,1.77,-1311.00,2488.00,14150,20240308,-45.09,5260,20241216,47.72,8100,-4.07,20250225,5310,46.33,20250102,14150,-45.09,20240308,5260,47.72,20241216,2.55,N,383930,500,63 억,,20717,N,N,0,N,00,N
20250228,101324,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7440,-10,5,-0.13,368276360,49396,26.24,7450,7590,7380,9680,5220,7450,7455.59,0.16,0,-1527,7890,7670,7490,7270,7090,7780,7380,64,2230,500,5210,10,1,12770512,950,-5.68,2.99,12,0.39,-1311.00,2488.00,14150,20240308,-47.42,5260,20241216,41.44,8100,-8.15,20250225,5310,40.11,20250102,14150,-47.42,20240308,5260,41.44,20241216,2.55,N,383930,500,63 억,,20717,N,N,0,N,00,N
20250228,091329,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7550,100,2,1.34,147161090,19648,10.44,7450,7590,7380,9680,5220,7450,7489.88,0.16,0,-945,7890,7670,7490,7270,7090,7780,7380,64,2230,500,5210,10,1,12770512,964,-5.76,3.03,12,0.15,-1311.00,2488.00,14150,20240308,-46.64,5260,20241216,43.54,8100,-6.79,20250225,5310,42.18,20250102,14150,-46.64,20240308,5260,43.54,20241216,2.55,N,383930,500,63 억,,20717,N,N,0,N,00,N
20250227,161312,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7450,20,2,0.27,1398380750,187105,38.63,7440,7710,7310,9650,5210,7430,7473.78,0.19,0,-3432,8350,7890,7540,7080,6730,7715,6905,64,2220,500,5200,10,1,12770512,951,-5.68,2.99,12,1.47,-1311.00,2488.00,14150,20240308,-47.35,5260,20241216,41.63,8100,-8.02,20250225,5310,40.30,20250102,14150,-47.35,20240308,5260,41.63,20241216,2.54,N,383930,500,63 억,,24149,N,N,0,N,00,N
20250227,151314,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7450,20,2,0.27,1340537460,179363,37.04,7440,7710,7310,9650,5210,7430,7473.88,0.19,0,-3107,8350,7890,7540,7080,6730,7715,6905,64,2220,500,5200,10,1,12770512,951,-5.68,2.99,12,1.40,-1311.00,2488.00,14150,20240308,-47.35,5260,20241216,41.63,8100,-8.02,20250225,5310,40.30,20250102,14150,-47.35,20240308,5260,41.63,20241216,2.54,N,383930,500,63 억,,24149,N,N,0,N,00,N
20250227,141316,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7470,40,2,0.54,1200002670,160541,33.15,7440,7710,7310,9650,5210,7430,7474.74,0.19,0,-4539,8350,7890,7540,7080,6730,7715,6905,64,2220,500,5200,10,1,12770512,954,-5.70,3.00,12,1.26,-1311.00,2488.00,14150,20240308,-47.21,5260,20241216,42.02,8100,-7.78,20250225,5310,40.68,20250102,14150,-47.21,20240308,5260,42.02,20241216,2.54,N,383930,500,63 억,,24149,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 161328 57 100.00 KOSDAQ 일반서비스 N N N N N 7610 160 2 2.15 2956196050 385299 204.70 7450 7890 7380 9680 5220 7450 7672.49 0.16 0 11108 7890 7670 7490 7270 7090 7780 7380 64 2230 500 5210 10 1 12770512 972 -5.80 3.06 12 3.02 -1311.00 2488.00 14150 20240308 -46.22 5260 20241216 44.68 8100 -6.05 20250225 5310 43.31 20250102 14150 -46.22 20240308 5260 44.68 20241216 2.55 N 383930 500 63 억 20717 N N 0 N 00 N
3 20250228 151334 57 100.00 KOSDAQ 일반서비스 N N N N N 7670 220 2 2.95 2860227740 372715 198.01 7450 7890 7380 9680 5220 7450 7674.03 0.16 0 8767 7890 7670 7490 7270 7090 7780 7380 64 2230 500 5210 10 1 12770512 979 -5.85 3.08 12 2.92 -1311.00 2488.00 14150 20240308 -45.80 5260 20241216 45.82 8100 -5.31 20250225 5310 44.44 20250102 14150 -45.80 20240308 5260 45.82 20241216 2.55 N 383930 500 63 억 20717 N N 0 N 00 N
4 20250228 141335 57 100.00 KOSDAQ 일반서비스 N N N N N 7650 200 2 2.68 2600439060 338648 179.91 7450 7890 7380 9680 5220 7450 7678.89 0.16 0 4775 7890 7670 7490 7270 7090 7780 7380 64 2230 500 5210 10 1 12770512 977 -5.84 3.07 12 2.65 -1311.00 2488.00 14150 20240308 -45.94 5260 20241216 45.44 8100 -5.56 20250225 5310 44.07 20250102 14150 -45.94 20240308 5260 45.44 20241216 2.55 N 383930 500 63 억 20717 N N 0 N 00 N
5 20250228 131327 57 100.00 KOSDAQ 일반서비스 N N N N N 7670 220 2 2.95 2367143670 308513 163.90 7450 7890 7380 9680 5220 7450 7672.75 0.16 0 16581 7890 7670 7490 7270 7090 7780 7380 64 2230 500 5210 10 1 12770512 979 -5.85 3.08 12 2.42 -1311.00 2488.00 14150 20240308 -45.80 5260 20241216 45.82 8100 -5.31 20250225 5310 44.44 20250102 14150 -45.80 20240308 5260 45.82 20241216 2.55 N 383930 500 63 억 20717 N N 0 N 00 N
6 20250228 121321 57 100.00 KOSDAQ 일반서비스 N N N N N 7630 180 2 2.42 2104597350 274002 145.57 7450 7890 7380 9680 5220 7450 7680.96 0.16 0 19457 7890 7670 7490 7270 7090 7780 7380 64 2230 500 5210 10 1 12770512 974 -5.82 3.07 12 2.15 -1311.00 2488.00 14150 20240308 -46.08 5260 20241216 45.06 8100 -5.80 20250225 5310 43.69 20250102 14150 -46.08 20240308 5260 45.06 20241216 2.55 N 383930 500 63 억 20717 N N 0 N 00 N
7 20250228 111325 57 100.00 KOSDAQ 일반서비스 N N N N N 7770 320 2 4.30 1731743990 225664 119.89 7450 7890 7380 9680 5220 7450 7673.99 0.16 0 14132 7890 7670 7490 7270 7090 7780 7380 64 2230 500 5210 10 1 12770512 992 -5.93 3.12 12 1.77 -1311.00 2488.00 14150 20240308 -45.09 5260 20241216 47.72 8100 -4.07 20250225 5310 46.33 20250102 14150 -45.09 20240308 5260 47.72 20241216 2.55 N 383930 500 63 억 20717 N N 0 N 00 N
8 20250228 101324 57 100.00 KOSDAQ 일반서비스 N N N N N 7440 -10 5 -0.13 368276360 49396 26.24 7450 7590 7380 9680 5220 7450 7455.59 0.16 0 -1527 7890 7670 7490 7270 7090 7780 7380 64 2230 500 5210 10 1 12770512 950 -5.68 2.99 12 0.39 -1311.00 2488.00 14150 20240308 -47.42 5260 20241216 41.44 8100 -8.15 20250225 5310 40.11 20250102 14150 -47.42 20240308 5260 41.44 20241216 2.55 N 383930 500 63 억 20717 N N 0 N 00 N
9 20250228 091329 57 100.00 KOSDAQ 일반서비스 N N N N N 7550 100 2 1.34 147161090 19648 10.44 7450 7590 7380 9680 5220 7450 7489.88 0.16 0 -945 7890 7670 7490 7270 7090 7780 7380 64 2230 500 5210 10 1 12770512 964 -5.76 3.03 12 0.15 -1311.00 2488.00 14150 20240308 -46.64 5260 20241216 43.54 8100 -6.79 20250225 5310 42.18 20250102 14150 -46.64 20240308 5260 43.54 20241216 2.55 N 383930 500 63 억 20717 N N 0 N 00 N
10 20250227 161312 57 100.00 KOSDAQ 일반서비스 N N N N N 7450 20 2 0.27 1398380750 187105 38.63 7440 7710 7310 9650 5210 7430 7473.78 0.19 0 -3432 8350 7890 7540 7080 6730 7715 6905 64 2220 500 5200 10 1 12770512 951 -5.68 2.99 12 1.47 -1311.00 2488.00 14150 20240308 -47.35 5260 20241216 41.63 8100 -8.02 20250225 5310 40.30 20250102 14150 -47.35 20240308 5260 41.63 20241216 2.54 N 383930 500 63 억 24149 N N 0 N 00 N
11 20250227 151314 57 100.00 KOSDAQ 일반서비스 N N N N N 7450 20 2 0.27 1340537460 179363 37.04 7440 7710 7310 9650 5210 7430 7473.88 0.19 0 -3107 8350 7890 7540 7080 6730 7715 6905 64 2220 500 5200 10 1 12770512 951 -5.68 2.99 12 1.40 -1311.00 2488.00 14150 20240308 -47.35 5260 20241216 41.63 8100 -8.02 20250225 5310 40.30 20250102 14150 -47.35 20240308 5260 41.63 20241216 2.54 N 383930 500 63 억 24149 N N 0 N 00 N
12 20250227 141316 57 100.00 KOSDAQ 일반서비스 N N N N N 7470 40 2 0.54 1200002670 160541 33.15 7440 7710 7310 9650 5210 7430 7474.74 0.19 0 -4539 8350 7890 7540 7080 6730 7715 6905 64 2220 500 5200 10 1 12770512 954 -5.70 3.00 12 1.26 -1311.00 2488.00 14150 20240308 -47.21 5260 20241216 42.02 8100 -7.78 20250225 5310 40.68 20250102 14150 -47.21 20240308 5260 42.02 20241216 2.54 N 383930 500 63 억 24149 N N 0 N 00 N