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
439580/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
20250228,161401,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10700,-250,5,-2.28,1134021670,106032,136.15,10950,10950,10590,14230,7670,10950,10695.01,4.41,0,-23841,11236,11092,10966,10822,10696,11030,10760,11,3280,100,6780,10,1,11170221,1195,-42.46,2.51,12,0.95,-252.00,4264.00,29450,20241016,-63.67,9680,20240805,10.54,12890,-16.99,20250110,10590,1.04,20250228,29450,-63.67,20241016,9680,10.54,20240805,2.67,N,439580,100,11 억,,492927,N,N,1,N,00,N
20250228,151408,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10690,-260,5,-2.37,1085638520,101505,130.34,10950,10950,10590,14230,7670,10950,10695.34,4.41,0,-23659,11236,11092,10966,10822,10696,11030,10760,11,3280,100,6780,10,1,11170221,1194,-42.42,2.51,12,0.91,-252.00,4264.00,29450,20241016,-63.70,9680,20240805,10.43,12890,-17.07,20250110,10590,0.94,20250228,29450,-63.70,20241016,9680,10.43,20240805,2.67,N,439580,100,11 억,,492927,N,N,15,N,00,N
20250228,141408,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10730,-220,5,-2.01,940979880,88004,113.00,10950,10950,10590,14230,7670,10950,10692.38,4.41,0,-26859,11236,11092,10966,10822,10696,11030,10760,11,3280,100,6780,10,1,11170221,1199,-42.58,2.52,12,0.79,-252.00,4264.00,29450,20241016,-63.57,9680,20240805,10.85,12890,-16.76,20250110,10590,1.32,20250228,29450,-63.57,20241016,9680,10.85,20240805,2.67,N,439580,100,11 억,,492927,N,N,15,N,00,N
20250228,131400,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10700,-250,5,-2.28,879407940,82253,105.62,10950,10950,10590,14230,7670,10950,10691.41,4.41,0,-29051,11236,11092,10966,10822,10696,11030,10760,11,3280,100,6780,10,1,11170221,1195,-42.46,2.51,12,0.74,-252.00,4264.00,29450,20241016,-63.67,9680,20240805,10.54,12890,-16.99,20250110,10590,1.04,20250228,29450,-63.67,20241016,9680,10.54,20240805,2.67,N,439580,100,11 억,,492927,N,N,15,N,00,N
20250228,121353,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10660,-290,5,-2.65,792694320,74123,95.18,10950,10950,10590,14230,7670,10950,10694.21,4.41,0,-31129,11236,11092,10966,10822,10696,11030,10760,11,3280,100,6780,10,1,11170221,1191,-42.30,2.50,12,0.66,-252.00,4264.00,29450,20241016,-63.80,9680,20240805,10.12,12890,-17.30,20250110,10590,0.66,20250228,29450,-63.80,20241016,9680,10.12,20240805,2.67,N,439580,100,11 억,,492927,N,N,15,N,00,N
20250228,111357,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10690,-260,5,-2.37,715890970,66903,85.91,10950,10950,10590,14230,7670,10950,10700.32,4.41,0,-30850,11236,11092,10966,10822,10696,11030,10760,11,3280,100,6780,10,1,11170221,1194,-42.42,2.51,12,0.60,-252.00,4264.00,29450,20241016,-63.70,9680,20240805,10.43,12890,-17.07,20250110,10590,0.94,20250228,29450,-63.70,20241016,9680,10.43,20240805,2.67,N,439580,100,11 억,,492927,N,N,15,N,00,N
20250228,101356,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10690,-260,5,-2.37,540914710,50450,64.78,10950,10950,10650,14230,7670,10950,10721.66,4.41,0,-26605,11236,11092,10966,10822,10696,11030,10760,11,3280,100,6780,10,1,11170221,1194,-42.42,2.51,12,0.45,-252.00,4264.00,29450,20241016,-63.70,9680,20240805,10.43,12890,-17.07,20250110,10630,0.56,20250217,29450,-63.70,20241016,9680,10.43,20240805,2.67,N,439580,100,11 억,,492927,N,N,15,N,00,N
20250228,091403,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10730,-220,5,-2.01,169772000,15772,20.25,10950,10950,10700,14230,7670,10950,10763.78,4.41,0,-4261,11236,11092,10966,10822,10696,11030,10760,11,3280,100,6780,10,1,11170221,1199,-42.58,2.52,12,0.14,-252.00,4264.00,29450,20241016,-63.57,9680,20240805,10.85,12890,-16.76,20250110,10630,0.94,20250217,29450,-63.57,20241016,9680,10.85,20240805,2.67,N,439580,100,11 억,,492927,N,N,15,N,00,N
20250227,161344,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10950,-80,5,-0.73,850352830,77529,150.48,11030,11110,10840,14330,7730,11030,10968.19,4.38,0,2924,11236,11132,11056,10952,10876,11185,11005,11,3300,100,6830,10,1,11170221,1223,-43.45,2.57,12,0.69,-252.00,4264.00,29450,20241016,-62.82,9680,20240805,13.12,12890,-15.05,20250110,10630,3.01,20250217,29450,-62.82,20241016,9680,13.12,20240805,2.77,N,439580,100,11 억,,489617,N,N,15,N,00,N
20250227,151346,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10980,-50,5,-0.45,800651200,72993,141.68,11030,11110,10840,14330,7730,11030,10968.88,4.38,0,3499,11236,11132,11056,10952,10876,11185,11005,11,3300,100,6830,10,1,11170221,1226,-43.57,2.58,12,0.65,-252.00,4264.00,29450,20241016,-62.72,9680,20240805,13.43,12890,-14.82,20250110,10630,3.29,20250217,29450,-62.72,20241016,9680,13.43,20240805,2.77,N,439580,100,11 억,,489617,N,N,0,N,00,N
20250227,141349,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10990,-40,5,-0.36,736529770,67151,130.34,11030,11110,10840,14330,7730,11030,10968.26,4.38,0,3829,11236,11132,11056,10952,10876,11185,11005,11,3300,100,6830,10,1,11170221,1228,-43.61,2.58,12,0.60,-252.00,4264.00,29450,20241016,-62.68,9680,20240805,13.53,12890,-14.74,20250110,10630,3.39,20250217,29450,-62.68,20241016,9680,13.53,20240805,2.77,N,439580,100,11 억,,489617,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 161401 55 40.00 KOSDAQ 유통 N N N Y 40 N 10700 -250 5 -2.28 1134021670 106032 136.15 10950 10950 10590 14230 7670 10950 10695.01 4.41 0 -23841 11236 11092 10966 10822 10696 11030 10760 11 3280 100 6780 10 1 11170221 1195 -42.46 2.51 12 0.95 -252.00 4264.00 29450 20241016 -63.67 9680 20240805 10.54 12890 -16.99 20250110 10590 1.04 20250228 29450 -63.67 20241016 9680 10.54 20240805 2.67 N 439580 100 11 억 492927 N N 1 N 00 N
3 20250228 151408 55 40.00 KOSDAQ 유통 N N N Y 40 N 10690 -260 5 -2.37 1085638520 101505 130.34 10950 10950 10590 14230 7670 10950 10695.34 4.41 0 -23659 11236 11092 10966 10822 10696 11030 10760 11 3280 100 6780 10 1 11170221 1194 -42.42 2.51 12 0.91 -252.00 4264.00 29450 20241016 -63.70 9680 20240805 10.43 12890 -17.07 20250110 10590 0.94 20250228 29450 -63.70 20241016 9680 10.43 20240805 2.67 N 439580 100 11 억 492927 N N 15 N 00 N
4 20250228 141408 55 40.00 KOSDAQ 유통 N N N Y 40 N 10730 -220 5 -2.01 940979880 88004 113.00 10950 10950 10590 14230 7670 10950 10692.38 4.41 0 -26859 11236 11092 10966 10822 10696 11030 10760 11 3280 100 6780 10 1 11170221 1199 -42.58 2.52 12 0.79 -252.00 4264.00 29450 20241016 -63.57 9680 20240805 10.85 12890 -16.76 20250110 10590 1.32 20250228 29450 -63.57 20241016 9680 10.85 20240805 2.67 N 439580 100 11 억 492927 N N 15 N 00 N
5 20250228 131400 55 40.00 KOSDAQ 유통 N N N Y 40 N 10700 -250 5 -2.28 879407940 82253 105.62 10950 10950 10590 14230 7670 10950 10691.41 4.41 0 -29051 11236 11092 10966 10822 10696 11030 10760 11 3280 100 6780 10 1 11170221 1195 -42.46 2.51 12 0.74 -252.00 4264.00 29450 20241016 -63.67 9680 20240805 10.54 12890 -16.99 20250110 10590 1.04 20250228 29450 -63.67 20241016 9680 10.54 20240805 2.67 N 439580 100 11 억 492927 N N 15 N 00 N
6 20250228 121353 55 40.00 KOSDAQ 유통 N N N Y 40 N 10660 -290 5 -2.65 792694320 74123 95.18 10950 10950 10590 14230 7670 10950 10694.21 4.41 0 -31129 11236 11092 10966 10822 10696 11030 10760 11 3280 100 6780 10 1 11170221 1191 -42.30 2.50 12 0.66 -252.00 4264.00 29450 20241016 -63.80 9680 20240805 10.12 12890 -17.30 20250110 10590 0.66 20250228 29450 -63.80 20241016 9680 10.12 20240805 2.67 N 439580 100 11 억 492927 N N 15 N 00 N
7 20250228 111357 55 40.00 KOSDAQ 유통 N N N Y 40 N 10690 -260 5 -2.37 715890970 66903 85.91 10950 10950 10590 14230 7670 10950 10700.32 4.41 0 -30850 11236 11092 10966 10822 10696 11030 10760 11 3280 100 6780 10 1 11170221 1194 -42.42 2.51 12 0.60 -252.00 4264.00 29450 20241016 -63.70 9680 20240805 10.43 12890 -17.07 20250110 10590 0.94 20250228 29450 -63.70 20241016 9680 10.43 20240805 2.67 N 439580 100 11 억 492927 N N 15 N 00 N
8 20250228 101356 55 40.00 KOSDAQ 유통 N N N Y 40 N 10690 -260 5 -2.37 540914710 50450 64.78 10950 10950 10650 14230 7670 10950 10721.66 4.41 0 -26605 11236 11092 10966 10822 10696 11030 10760 11 3280 100 6780 10 1 11170221 1194 -42.42 2.51 12 0.45 -252.00 4264.00 29450 20241016 -63.70 9680 20240805 10.43 12890 -17.07 20250110 10630 0.56 20250217 29450 -63.70 20241016 9680 10.43 20240805 2.67 N 439580 100 11 억 492927 N N 15 N 00 N
9 20250228 091403 55 40.00 KOSDAQ 유통 N N N Y 40 N 10730 -220 5 -2.01 169772000 15772 20.25 10950 10950 10700 14230 7670 10950 10763.78 4.41 0 -4261 11236 11092 10966 10822 10696 11030 10760 11 3280 100 6780 10 1 11170221 1199 -42.58 2.52 12 0.14 -252.00 4264.00 29450 20241016 -63.57 9680 20240805 10.85 12890 -16.76 20250110 10630 0.94 20250217 29450 -63.57 20241016 9680 10.85 20240805 2.67 N 439580 100 11 억 492927 N N 15 N 00 N
10 20250227 161344 55 40.00 KOSDAQ 유통 N N N Y 40 N 10950 -80 5 -0.73 850352830 77529 150.48 11030 11110 10840 14330 7730 11030 10968.19 4.38 0 2924 11236 11132 11056 10952 10876 11185 11005 11 3300 100 6830 10 1 11170221 1223 -43.45 2.57 12 0.69 -252.00 4264.00 29450 20241016 -62.82 9680 20240805 13.12 12890 -15.05 20250110 10630 3.01 20250217 29450 -62.82 20241016 9680 13.12 20240805 2.77 N 439580 100 11 억 489617 N N 15 N 00 N
11 20250227 151346 55 40.00 KOSDAQ 유통 N N N Y 40 N 10980 -50 5 -0.45 800651200 72993 141.68 11030 11110 10840 14330 7730 11030 10968.88 4.38 0 3499 11236 11132 11056 10952 10876 11185 11005 11 3300 100 6830 10 1 11170221 1226 -43.57 2.58 12 0.65 -252.00 4264.00 29450 20241016 -62.72 9680 20240805 13.43 12890 -14.82 20250110 10630 3.29 20250217 29450 -62.72 20241016 9680 13.43 20240805 2.77 N 439580 100 11 억 489617 N N 0 N 00 N
12 20250227 141349 55 40.00 KOSDAQ 유통 N N N Y 40 N 10990 -40 5 -0.36 736529770 67151 130.34 11030 11110 10840 14330 7730 11030 10968.26 4.38 0 3829 11236 11132 11056 10952 10876 11185 11005 11 3300 100 6830 10 1 11170221 1228 -43.61 2.58 12 0.60 -252.00 4264.00 29450 20241016 -62.68 9680 20240805 13.53 12890 -14.74 20250110 10630 3.39 20250217 29450 -62.68 20241016 9680 13.53 20240805 2.77 N 439580 100 11 억 489617 N N 0 N 00 N