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
389030/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
20250228,161331,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1305,5,2,0.38,113103970,87281,150.08,1320,1320,1280,1690,910,1300,1295.86,0.55,0,-3202,1332,1315,1301,1284,1270,1324,1293,167,390,500,910,1,1,33351845,435,-4.44,1.26,12,0.26,-294.00,1036.00,2330,20240220,-43.99,1209,20240805,7.94,1500,-13.00,20250110,1280,1.95,20250228,2220,-41.22,20240311,1209,7.94,20240805,0.55,N,389030,500,166 억,,183600,N,N,0,N,00,N
20250228,151337,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1303,3,2,0.23,110321565,85148,146.41,1320,1320,1280,1690,910,1300,1295.64,0.55,0,-2325,1332,1315,1301,1284,1270,1324,1293,167,390,500,910,1,1,33351845,435,-4.43,1.26,12,0.26,-294.00,1036.00,2330,20240220,-44.08,1209,20240805,7.78,1500,-13.13,20250110,1280,1.80,20250228,2220,-41.31,20240311,1209,7.78,20240805,0.55,N,389030,500,166 억,,183600,N,N,0,N,00,N
20250228,141338,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1303,3,2,0.23,98832659,76313,131.22,1320,1320,1280,1690,910,1300,1295.09,0.55,0,-1194,1332,1315,1301,1284,1270,1324,1293,167,390,500,910,1,1,33351845,435,-4.43,1.26,12,0.23,-294.00,1036.00,2330,20240220,-44.08,1209,20240805,7.78,1500,-13.13,20250110,1280,1.80,20250228,2220,-41.31,20240311,1209,7.78,20240805,0.55,N,389030,500,166 억,,183600,N,N,0,N,00,N
20250228,131330,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1303,3,2,0.23,91511687,70678,121.53,1320,1320,1280,1690,910,1300,1294.76,0.55,0,-4310,1332,1315,1301,1284,1270,1324,1293,167,390,500,910,1,1,33351845,435,-4.43,1.26,12,0.21,-294.00,1036.00,2330,20240220,-44.08,1209,20240805,7.78,1500,-13.13,20250110,1280,1.80,20250228,2220,-41.31,20240311,1209,7.78,20240805,0.55,N,389030,500,166 억,,183600,N,N,0,N,00,N
20250228,121324,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1313,13,2,1.00,53623450,41473,71.31,1320,1320,1280,1690,910,1300,1292.96,0.55,0,-7460,1332,1315,1301,1284,1270,1324,1293,167,390,500,910,1,1,33351845,438,-4.47,1.27,12,0.12,-294.00,1036.00,2330,20240220,-43.65,1209,20240805,8.60,1500,-12.47,20250110,1280,2.58,20250228,2220,-40.86,20240311,1209,8.60,20240805,0.55,N,389030,500,166 억,,183600,N,N,0,N,00,N
20250228,111328,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1299,-1,5,-0.08,35587761,27596,47.45,1320,1320,1280,1690,910,1300,1289.57,0.55,0,-4038,1332,1315,1301,1284,1270,1324,1293,167,390,500,910,1,1,33351845,433,-4.42,1.25,12,0.08,-294.00,1036.00,2330,20240220,-44.25,1209,20240805,7.44,1500,-13.40,20250110,1280,1.48,20250228,2220,-41.49,20240311,1209,7.44,20240805,0.55,N,389030,500,166 억,,183600,N,N,0,N,00,N
20250228,101327,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1307,7,2,0.54,32205877,24984,42.96,1320,1320,1280,1690,910,1300,1289.03,0.55,0,-3581,1332,1315,1301,1284,1270,1324,1293,167,390,500,910,1,1,33351845,436,-4.45,1.26,12,0.07,-294.00,1036.00,2330,20240220,-43.91,1209,20240805,8.11,1500,-12.87,20250110,1280,2.11,20250228,2220,-41.13,20240311,1209,8.11,20240805,0.55,N,389030,500,166 억,,183600,N,N,0,N,00,N
20250228,091332,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1310,10,2,0.77,8195721,6364,10.94,1320,1320,1280,1690,910,1300,1287.68,0.55,0,-1730,1332,1315,1301,1284,1270,1324,1293,167,390,500,910,1,1,33351845,437,-4.46,1.26,12,0.02,-294.00,1036.00,2330,20240220,-43.78,1209,20240805,8.35,1500,-12.67,20250110,1280,2.34,20250228,2220,-40.99,20240311,1209,8.35,20240805,0.55,N,389030,500,166 억,,183600,N,N,0,N,00,N
20250227,161314,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1300,0,3,0.00,75309266,58156,112.29,1292,1318,1287,1690,910,1300,1294.95,0.56,0,-3409,1358,1328,1310,1280,1262,1344,1296,167,390,500,910,1,1,33351845,434,-4.42,1.25,12,0.17,-294.00,1036.00,2335,20240216,-44.33,1209,20240805,7.53,1500,-13.33,20250110,1284,1.25,20250217,2220,-41.44,20240311,1209,7.53,20240805,0.53,N,389030,500,166 억,,187009,N,N,0,N,00,N
20250227,151316,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1301,1,2,0.08,74025736,57169,110.39,1292,1318,1287,1690,910,1300,1294.86,0.56,0,-3343,1358,1328,1310,1280,1262,1344,1296,167,390,500,910,1,1,33351845,434,-4.43,1.26,12,0.17,-294.00,1036.00,2335,20240216,-44.28,1209,20240805,7.61,1500,-13.27,20250110,1284,1.32,20250217,2220,-41.40,20240311,1209,7.61,20240805,0.53,N,389030,500,166 억,,187009,N,N,0,N,00,N
20250227,141319,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1292,-8,5,-0.62,58861727,45455,87.77,1292,1318,1287,1690,910,1300,1294.95,0.56,0,-4570,1358,1328,1310,1280,1262,1344,1296,167,390,500,910,1,1,33351845,431,-4.39,1.25,12,0.14,-294.00,1036.00,2335,20240216,-44.67,1209,20240805,6.87,1500,-13.87,20250110,1284,0.62,20250217,2220,-41.80,20240311,1209,6.87,20240805,0.53,N,389030,500,166 억,,187009,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 161331 57 100.00 KOSDAQ 일반서비스 N N N N N 1305 5 2 0.38 113103970 87281 150.08 1320 1320 1280 1690 910 1300 1295.86 0.55 0 -3202 1332 1315 1301 1284 1270 1324 1293 167 390 500 910 1 1 33351845 435 -4.44 1.26 12 0.26 -294.00 1036.00 2330 20240220 -43.99 1209 20240805 7.94 1500 -13.00 20250110 1280 1.95 20250228 2220 -41.22 20240311 1209 7.94 20240805 0.55 N 389030 500 166 억 183600 N N 0 N 00 N
3 20250228 151337 57 100.00 KOSDAQ 일반서비스 N N N N N 1303 3 2 0.23 110321565 85148 146.41 1320 1320 1280 1690 910 1300 1295.64 0.55 0 -2325 1332 1315 1301 1284 1270 1324 1293 167 390 500 910 1 1 33351845 435 -4.43 1.26 12 0.26 -294.00 1036.00 2330 20240220 -44.08 1209 20240805 7.78 1500 -13.13 20250110 1280 1.80 20250228 2220 -41.31 20240311 1209 7.78 20240805 0.55 N 389030 500 166 억 183600 N N 0 N 00 N
4 20250228 141338 57 100.00 KOSDAQ 일반서비스 N N N N N 1303 3 2 0.23 98832659 76313 131.22 1320 1320 1280 1690 910 1300 1295.09 0.55 0 -1194 1332 1315 1301 1284 1270 1324 1293 167 390 500 910 1 1 33351845 435 -4.43 1.26 12 0.23 -294.00 1036.00 2330 20240220 -44.08 1209 20240805 7.78 1500 -13.13 20250110 1280 1.80 20250228 2220 -41.31 20240311 1209 7.78 20240805 0.55 N 389030 500 166 억 183600 N N 0 N 00 N
5 20250228 131330 57 100.00 KOSDAQ 일반서비스 N N N N N 1303 3 2 0.23 91511687 70678 121.53 1320 1320 1280 1690 910 1300 1294.76 0.55 0 -4310 1332 1315 1301 1284 1270 1324 1293 167 390 500 910 1 1 33351845 435 -4.43 1.26 12 0.21 -294.00 1036.00 2330 20240220 -44.08 1209 20240805 7.78 1500 -13.13 20250110 1280 1.80 20250228 2220 -41.31 20240311 1209 7.78 20240805 0.55 N 389030 500 166 억 183600 N N 0 N 00 N
6 20250228 121324 57 100.00 KOSDAQ 일반서비스 N N N N N 1313 13 2 1.00 53623450 41473 71.31 1320 1320 1280 1690 910 1300 1292.96 0.55 0 -7460 1332 1315 1301 1284 1270 1324 1293 167 390 500 910 1 1 33351845 438 -4.47 1.27 12 0.12 -294.00 1036.00 2330 20240220 -43.65 1209 20240805 8.60 1500 -12.47 20250110 1280 2.58 20250228 2220 -40.86 20240311 1209 8.60 20240805 0.55 N 389030 500 166 억 183600 N N 0 N 00 N
7 20250228 111328 57 100.00 KOSDAQ 일반서비스 N N N N N 1299 -1 5 -0.08 35587761 27596 47.45 1320 1320 1280 1690 910 1300 1289.57 0.55 0 -4038 1332 1315 1301 1284 1270 1324 1293 167 390 500 910 1 1 33351845 433 -4.42 1.25 12 0.08 -294.00 1036.00 2330 20240220 -44.25 1209 20240805 7.44 1500 -13.40 20250110 1280 1.48 20250228 2220 -41.49 20240311 1209 7.44 20240805 0.55 N 389030 500 166 억 183600 N N 0 N 00 N
8 20250228 101327 57 100.00 KOSDAQ 일반서비스 N N N N N 1307 7 2 0.54 32205877 24984 42.96 1320 1320 1280 1690 910 1300 1289.03 0.55 0 -3581 1332 1315 1301 1284 1270 1324 1293 167 390 500 910 1 1 33351845 436 -4.45 1.26 12 0.07 -294.00 1036.00 2330 20240220 -43.91 1209 20240805 8.11 1500 -12.87 20250110 1280 2.11 20250228 2220 -41.13 20240311 1209 8.11 20240805 0.55 N 389030 500 166 억 183600 N N 0 N 00 N
9 20250228 091332 57 100.00 KOSDAQ 일반서비스 N N N N N 1310 10 2 0.77 8195721 6364 10.94 1320 1320 1280 1690 910 1300 1287.68 0.55 0 -1730 1332 1315 1301 1284 1270 1324 1293 167 390 500 910 1 1 33351845 437 -4.46 1.26 12 0.02 -294.00 1036.00 2330 20240220 -43.78 1209 20240805 8.35 1500 -12.67 20250110 1280 2.34 20250228 2220 -40.99 20240311 1209 8.35 20240805 0.55 N 389030 500 166 억 183600 N N 0 N 00 N
10 20250227 161314 57 100.00 KOSDAQ 일반서비스 N N N N N 1300 0 3 0.00 75309266 58156 112.29 1292 1318 1287 1690 910 1300 1294.95 0.56 0 -3409 1358 1328 1310 1280 1262 1344 1296 167 390 500 910 1 1 33351845 434 -4.42 1.25 12 0.17 -294.00 1036.00 2335 20240216 -44.33 1209 20240805 7.53 1500 -13.33 20250110 1284 1.25 20250217 2220 -41.44 20240311 1209 7.53 20240805 0.53 N 389030 500 166 억 187009 N N 0 N 00 N
11 20250227 151316 57 100.00 KOSDAQ 일반서비스 N N N N N 1301 1 2 0.08 74025736 57169 110.39 1292 1318 1287 1690 910 1300 1294.86 0.56 0 -3343 1358 1328 1310 1280 1262 1344 1296 167 390 500 910 1 1 33351845 434 -4.43 1.26 12 0.17 -294.00 1036.00 2335 20240216 -44.28 1209 20240805 7.61 1500 -13.27 20250110 1284 1.32 20250217 2220 -41.40 20240311 1209 7.61 20240805 0.53 N 389030 500 166 억 187009 N N 0 N 00 N
12 20250227 141319 57 100.00 KOSDAQ 일반서비스 N N N N N 1292 -8 5 -0.62 58861727 45455 87.77 1292 1318 1287 1690 910 1300 1294.95 0.56 0 -4570 1358 1328 1310 1280 1262 1344 1296 167 390 500 910 1 1 33351845 431 -4.39 1.25 12 0.14 -294.00 1036.00 2335 20240216 -44.67 1209 20240805 6.87 1500 -13.87 20250110 1284 0.62 20250217 2220 -41.80 20240311 1209 6.87 20240805 0.53 N 389030 500 166 억 187009 N N 0 N 00 N