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
389470/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
20250228,161332,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15020,-630,5,-4.03,1377069880,90785,165.43,15400,15540,14950,20300,10960,15650,15168.61,0.56,0,11678,16523,16086,15803,15366,15083,15945,15225,50,4650,500,9700,10,1,10045075,1509,-4.78,29.92,12,0.90,-3145.00,502.00,25400,20240913,-40.87,9400,20240415,59.79,22650,-33.69,20250109,14810,1.42,20250207,25400,-40.87,20240913,9400,59.79,20240415,0.00,N,389470,500,50 억,,55811,N,N,317,N,00,N
20250228,151338,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15090,-560,5,-3.58,1340691460,88362,161.02,15400,15540,14950,20300,10960,15650,15172.71,0.56,0,11887,16523,16086,15803,15366,15083,15945,15225,50,4650,500,9700,10,1,10045075,1516,-4.80,30.06,12,0.88,-3145.00,502.00,25400,20240913,-40.59,9400,20240415,60.53,22650,-33.38,20250109,14810,1.89,20250207,25400,-40.59,20240913,9400,60.53,20240415,0.00,N,389470,500,50 억,,55811,N,N,0,N,00,N
20250228,141338,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15100,-550,5,-3.51,966720660,63465,115.65,15400,15540,15100,20300,10960,15650,15232.34,0.56,0,8396,16523,16086,15803,15366,15083,15945,15225,50,4650,500,9700,10,1,10045075,1517,-4.80,30.08,12,0.63,-3145.00,502.00,25400,20240913,-40.55,9400,20240415,60.64,22650,-33.33,20250109,14810,1.96,20250207,25400,-40.55,20240913,9400,60.64,20240415,0.00,N,389470,500,50 억,,55811,N,N,0,N,00,N
20250228,131331,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15160,-490,5,-3.13,842581570,55267,100.71,15400,15540,15100,20300,10960,15650,15245.65,0.56,0,7301,16523,16086,15803,15366,15083,15945,15225,50,4650,500,9700,10,1,10045075,1523,-4.82,30.20,12,0.55,-3145.00,502.00,25400,20240913,-40.31,9400,20240415,61.28,22650,-33.07,20250109,14810,2.36,20250207,25400,-40.31,20240913,9400,61.28,20240415,0.00,N,389470,500,50 억,,55811,N,N,0,N,00,N
20250228,121324,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15180,-470,5,-3.00,713876920,46762,85.21,15400,15540,15120,20300,10960,15650,15266.17,0.56,0,6408,16523,16086,15803,15366,15083,15945,15225,50,4650,500,9700,10,1,10045075,1525,-4.83,30.24,12,0.47,-3145.00,502.00,25400,20240913,-40.24,9400,20240415,61.49,22650,-32.98,20250109,14810,2.50,20250207,25400,-40.24,20240913,9400,61.49,20240415,0.00,N,389470,500,50 억,,55811,N,N,0,N,00,N
20250228,111329,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15210,-440,5,-2.81,587803540,38455,70.07,15400,15540,15130,20300,10960,15650,15285.48,0.56,0,4955,16523,16086,15803,15366,15083,15945,15225,50,4650,500,9700,10,1,10045075,1528,-4.84,30.30,12,0.38,-3145.00,502.00,25400,20240913,-40.12,9400,20240415,61.81,22650,-32.85,20250109,14810,2.70,20250207,25400,-40.12,20240913,9400,61.81,20240415,0.00,N,389470,500,50 억,,55811,N,N,0,N,00,N
20250228,101328,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15380,-270,5,-1.73,391130640,25522,46.51,15400,15540,15130,20300,10960,15650,15325.22,0.56,0,3241,16523,16086,15803,15366,15083,15945,15225,50,4650,500,9700,10,1,10045075,1545,-4.89,30.64,12,0.25,-3145.00,502.00,25400,20240913,-39.45,9400,20240415,63.62,22650,-32.10,20250109,14810,3.85,20250207,25400,-39.45,20240913,9400,63.62,20240415,0.00,N,389470,500,50 억,,55811,N,N,0,N,00,N
20250228,091333,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15480,-170,5,-1.09,121965290,7943,14.47,15400,15540,15130,20300,10960,15650,15355.03,0.56,0,-395,16523,16086,15803,15366,15083,15945,15225,50,4650,500,9700,10,1,10045075,1555,-4.92,30.84,12,0.08,-3145.00,502.00,25400,20240913,-39.06,9400,20240415,64.68,22650,-31.66,20250109,14810,4.52,20250207,25400,-39.06,20240913,9400,64.68,20240415,0.00,N,389470,500,50 억,,55811,N,N,0,N,00,N
20250227,161315,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15650,-420,5,-2.61,859679330,54582,75.12,16240,16240,15520,20850,11250,16070,15750.37,0.48,0,-12800,16730,16400,16100,15770,15470,16385,15755,50,4780,500,9960,10,1,10045075,1572,-4.98,31.18,12,0.54,-3145.00,502.00,25400,20240913,-38.39,9400,20240415,66.49,22650,-30.91,20250109,14810,5.67,20250207,25400,-38.39,20240913,9400,66.49,20240415,0.00,N,389470,500,50 억,,48466,N,N,24,N,00,N
20250227,151317,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15550,-520,5,-3.24,792908430,50292,69.21,16240,16240,15550,20850,11250,16070,15766.09,0.48,0,-11752,16730,16400,16100,15770,15470,16385,15755,50,4780,500,9960,10,1,10045075,1562,-4.94,30.98,12,0.50,-3145.00,502.00,25400,20240913,-38.78,9400,20240415,65.43,22650,-31.35,20250109,14810,5.00,20250207,25400,-38.78,20240913,9400,65.43,20240415,0.00,N,389470,500,50 억,,48466,N,N,24,N,00,N
20250227,141320,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15670,-400,5,-2.49,662376570,41921,57.69,16240,16240,15650,20850,11250,16070,15800.59,0.48,0,-9108,16730,16400,16100,15770,15470,16385,15755,50,4780,500,9960,10,1,10045075,1574,-4.98,31.22,12,0.42,-3145.00,502.00,25400,20240913,-38.31,9400,20240415,66.70,22650,-30.82,20250109,14810,5.81,20250207,25400,-38.31,20240913,9400,66.70,20240415,0.00,N,389470,500,50 억,,48466,N,N,24,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 161332 57 100.00 KOSDAQ 일반서비스 N N N N N 15020 -630 5 -4.03 1377069880 90785 165.43 15400 15540 14950 20300 10960 15650 15168.61 0.56 0 11678 16523 16086 15803 15366 15083 15945 15225 50 4650 500 9700 10 1 10045075 1509 -4.78 29.92 12 0.90 -3145.00 502.00 25400 20240913 -40.87 9400 20240415 59.79 22650 -33.69 20250109 14810 1.42 20250207 25400 -40.87 20240913 9400 59.79 20240415 0.00 N 389470 500 50 억 55811 N N 317 N 00 N
3 20250228 151338 57 100.00 KOSDAQ 일반서비스 N N N N N 15090 -560 5 -3.58 1340691460 88362 161.02 15400 15540 14950 20300 10960 15650 15172.71 0.56 0 11887 16523 16086 15803 15366 15083 15945 15225 50 4650 500 9700 10 1 10045075 1516 -4.80 30.06 12 0.88 -3145.00 502.00 25400 20240913 -40.59 9400 20240415 60.53 22650 -33.38 20250109 14810 1.89 20250207 25400 -40.59 20240913 9400 60.53 20240415 0.00 N 389470 500 50 억 55811 N N 0 N 00 N
4 20250228 141338 57 100.00 KOSDAQ 일반서비스 N N N N N 15100 -550 5 -3.51 966720660 63465 115.65 15400 15540 15100 20300 10960 15650 15232.34 0.56 0 8396 16523 16086 15803 15366 15083 15945 15225 50 4650 500 9700 10 1 10045075 1517 -4.80 30.08 12 0.63 -3145.00 502.00 25400 20240913 -40.55 9400 20240415 60.64 22650 -33.33 20250109 14810 1.96 20250207 25400 -40.55 20240913 9400 60.64 20240415 0.00 N 389470 500 50 억 55811 N N 0 N 00 N
5 20250228 131331 57 100.00 KOSDAQ 일반서비스 N N N N N 15160 -490 5 -3.13 842581570 55267 100.71 15400 15540 15100 20300 10960 15650 15245.65 0.56 0 7301 16523 16086 15803 15366 15083 15945 15225 50 4650 500 9700 10 1 10045075 1523 -4.82 30.20 12 0.55 -3145.00 502.00 25400 20240913 -40.31 9400 20240415 61.28 22650 -33.07 20250109 14810 2.36 20250207 25400 -40.31 20240913 9400 61.28 20240415 0.00 N 389470 500 50 억 55811 N N 0 N 00 N
6 20250228 121324 57 100.00 KOSDAQ 일반서비스 N N N N N 15180 -470 5 -3.00 713876920 46762 85.21 15400 15540 15120 20300 10960 15650 15266.17 0.56 0 6408 16523 16086 15803 15366 15083 15945 15225 50 4650 500 9700 10 1 10045075 1525 -4.83 30.24 12 0.47 -3145.00 502.00 25400 20240913 -40.24 9400 20240415 61.49 22650 -32.98 20250109 14810 2.50 20250207 25400 -40.24 20240913 9400 61.49 20240415 0.00 N 389470 500 50 억 55811 N N 0 N 00 N
7 20250228 111329 57 100.00 KOSDAQ 일반서비스 N N N N N 15210 -440 5 -2.81 587803540 38455 70.07 15400 15540 15130 20300 10960 15650 15285.48 0.56 0 4955 16523 16086 15803 15366 15083 15945 15225 50 4650 500 9700 10 1 10045075 1528 -4.84 30.30 12 0.38 -3145.00 502.00 25400 20240913 -40.12 9400 20240415 61.81 22650 -32.85 20250109 14810 2.70 20250207 25400 -40.12 20240913 9400 61.81 20240415 0.00 N 389470 500 50 억 55811 N N 0 N 00 N
8 20250228 101328 57 100.00 KOSDAQ 일반서비스 N N N N N 15380 -270 5 -1.73 391130640 25522 46.51 15400 15540 15130 20300 10960 15650 15325.22 0.56 0 3241 16523 16086 15803 15366 15083 15945 15225 50 4650 500 9700 10 1 10045075 1545 -4.89 30.64 12 0.25 -3145.00 502.00 25400 20240913 -39.45 9400 20240415 63.62 22650 -32.10 20250109 14810 3.85 20250207 25400 -39.45 20240913 9400 63.62 20240415 0.00 N 389470 500 50 억 55811 N N 0 N 00 N
9 20250228 091333 57 100.00 KOSDAQ 일반서비스 N N N N N 15480 -170 5 -1.09 121965290 7943 14.47 15400 15540 15130 20300 10960 15650 15355.03 0.56 0 -395 16523 16086 15803 15366 15083 15945 15225 50 4650 500 9700 10 1 10045075 1555 -4.92 30.84 12 0.08 -3145.00 502.00 25400 20240913 -39.06 9400 20240415 64.68 22650 -31.66 20250109 14810 4.52 20250207 25400 -39.06 20240913 9400 64.68 20240415 0.00 N 389470 500 50 억 55811 N N 0 N 00 N
10 20250227 161315 57 100.00 KOSDAQ 일반서비스 N N N N N 15650 -420 5 -2.61 859679330 54582 75.12 16240 16240 15520 20850 11250 16070 15750.37 0.48 0 -12800 16730 16400 16100 15770 15470 16385 15755 50 4780 500 9960 10 1 10045075 1572 -4.98 31.18 12 0.54 -3145.00 502.00 25400 20240913 -38.39 9400 20240415 66.49 22650 -30.91 20250109 14810 5.67 20250207 25400 -38.39 20240913 9400 66.49 20240415 0.00 N 389470 500 50 억 48466 N N 24 N 00 N
11 20250227 151317 57 100.00 KOSDAQ 일반서비스 N N N N N 15550 -520 5 -3.24 792908430 50292 69.21 16240 16240 15550 20850 11250 16070 15766.09 0.48 0 -11752 16730 16400 16100 15770 15470 16385 15755 50 4780 500 9960 10 1 10045075 1562 -4.94 30.98 12 0.50 -3145.00 502.00 25400 20240913 -38.78 9400 20240415 65.43 22650 -31.35 20250109 14810 5.00 20250207 25400 -38.78 20240913 9400 65.43 20240415 0.00 N 389470 500 50 억 48466 N N 24 N 00 N
12 20250227 141320 57 100.00 KOSDAQ 일반서비스 N N N N N 15670 -400 5 -2.49 662376570 41921 57.69 16240 16240 15650 20850 11250 16070 15800.59 0.48 0 -9108 16730 16400 16100 15770 15470 16385 15755 50 4780 500 9960 10 1 10045075 1574 -4.98 31.22 12 0.42 -3145.00 502.00 25400 20240913 -38.31 9400 20240415 66.70 22650 -30.82 20250109 14810 5.81 20250207 25400 -38.31 20240913 9400 66.70 20240415 0.00 N 389470 500 50 억 48466 N N 24 N 00 N