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
048910/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
20250228,160539,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9070,-150,5,-1.63,292971490,32267,133.97,9190,9190,9020,11980,6460,9220,9079.60,1.51,0,-10343,9380,9300,9190,9110,9000,9340,9150,63,2760,500,6630,10,1,12578946,1141,18.36,1.09,12,0.26,494.00,8314.00,12070,20240220,-24.86,6900,20241210,31.45,9560,-5.13,20250220,7580,19.66,20250102,11950,-24.10,20240617,6900,31.45,20241210,3.47,N,048910,500,63 억,,190555,N,N,0,N,00,N
20250228,150542,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9100,-120,5,-1.30,278793490,30708,127.49,9190,9190,9020,11980,6460,9220,9078.86,1.51,0,-9900,9380,9300,9190,9110,9000,9340,9150,63,2760,500,6630,10,1,12578946,1145,18.42,1.09,12,0.24,494.00,8314.00,12070,20240220,-24.61,6900,20241210,31.88,9560,-4.81,20250220,7580,20.05,20250102,11950,-23.85,20240617,6900,31.88,20241210,3.47,N,048910,500,63 억,,190555,N,N,0,N,00,N
20250228,140543,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9050,-170,5,-1.84,236345420,26032,108.08,9190,9190,9020,11980,6460,9220,9079.03,1.51,0,-8926,9380,9300,9190,9110,9000,9340,9150,63,2760,500,6630,10,1,12578946,1138,18.32,1.09,12,0.21,494.00,8314.00,12070,20240220,-25.02,6900,20241210,31.16,9560,-5.33,20250220,7580,19.39,20250102,11950,-24.27,20240617,6900,31.16,20241210,3.47,N,048910,500,63 억,,190555,N,N,0,N,00,N
20250228,130541,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9070,-150,5,-1.63,212054370,23351,96.95,9190,9190,9020,11980,6460,9220,9081.17,1.51,0,-8862,9380,9300,9190,9110,9000,9340,9150,63,2760,500,6630,10,1,12578946,1141,18.36,1.09,12,0.19,494.00,8314.00,12070,20240220,-24.86,6900,20241210,31.45,9560,-5.13,20250220,7580,19.66,20250102,11950,-24.10,20240617,6900,31.45,20241210,3.47,N,048910,500,63 억,,190555,N,N,0,N,00,N
20250228,120538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9060,-160,5,-1.74,162456920,17869,74.19,9190,9190,9030,11980,6460,9220,9091.55,1.51,0,-7256,9380,9300,9190,9110,9000,9340,9150,63,2760,500,6630,10,1,12578946,1140,18.34,1.09,12,0.14,494.00,8314.00,12070,20240220,-24.94,6900,20241210,31.30,9560,-5.23,20250220,7580,19.53,20250102,11950,-24.18,20240617,6900,31.30,20241210,3.47,N,048910,500,63 억,,190555,N,N,0,N,00,N
20250228,110539,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9080,-140,5,-1.52,102380830,11232,46.63,9190,9190,9060,11980,6460,9220,9115.10,1.51,0,-1875,9380,9300,9190,9110,9000,9340,9150,63,2760,500,6630,10,1,12578946,1142,18.38,1.09,12,0.09,494.00,8314.00,12070,20240220,-24.77,6900,20241210,31.59,9560,-5.02,20250220,7580,19.79,20250102,11950,-24.02,20240617,6900,31.59,20241210,3.47,N,048910,500,63 억,,190555,N,N,0,N,00,N
20250228,100538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9160,-60,5,-0.65,58250800,6387,26.52,9190,9190,9060,11980,6460,9220,9120.21,1.51,0,-298,9380,9300,9190,9110,9000,9340,9150,63,2760,500,6630,10,1,12578946,1152,18.54,1.10,12,0.05,494.00,8314.00,12070,20240220,-24.11,6900,20241210,32.75,9560,-4.18,20250220,7580,20.84,20250102,11950,-23.35,20240617,6900,32.75,20241210,3.47,N,048910,500,63 억,,190555,N,N,0,N,00,N
20250228,090541,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9070,-150,5,-1.63,11642450,1281,5.32,9190,9190,9060,11980,6460,9220,9088.56,1.51,0,-856,9380,9300,9190,9110,9000,9340,9150,63,2760,500,6630,10,1,12578946,1141,18.36,1.09,12,0.01,494.00,8314.00,12070,20240220,-24.86,6900,20241210,31.45,9560,-5.13,20250220,7580,19.66,20250102,11950,-24.10,20240617,6900,31.45,20241210,3.47,N,048910,500,63 억,,190555,N,N,0,N,00,N
20250227,160536,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9220,30,2,0.33,218111970,23767,93.69,9190,9270,9080,11940,6440,9190,9177.04,1.51,0,1195,9343,9266,9163,9086,8983,9305,9125,63,2750,500,6610,10,1,12578946,1160,18.66,1.11,12,0.19,494.00,8314.00,12070,20240220,-23.61,6900,20241210,33.62,9560,-3.56,20250220,7580,21.64,20250102,11950,-22.85,20240617,6900,33.62,20241210,3.48,N,048910,500,63 억,,189354,N,N,0,N,00,N
20250227,150534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9200,10,2,0.11,202928010,22119,87.20,9190,9270,9080,11940,6440,9190,9174.38,1.51,0,453,9343,9266,9163,9086,8983,9305,9125,63,2750,500,6610,10,1,12578946,1157,18.62,1.11,12,0.18,494.00,8314.00,12070,20240220,-23.78,6900,20241210,33.33,9560,-3.77,20250220,7580,21.37,20250102,11950,-23.01,20240617,6900,33.33,20241210,3.48,N,048910,500,63 억,,189354,N,N,0,N,00,N
20250227,140536,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9190,0,3,0.00,185357830,20210,79.67,9190,9270,9080,11940,6440,9190,9171.59,1.51,0,-1066,9343,9266,9163,9086,8983,9305,9125,63,2750,500,6610,10,1,12578946,1156,18.60,1.11,12,0.16,494.00,8314.00,12070,20240220,-23.86,6900,20241210,33.19,9560,-3.87,20250220,7580,21.24,20250102,11950,-23.10,20240617,6900,33.19,20241210,3.48,N,048910,500,63 억,,189354,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 160539 57 100.00 KOSDAQ 유통 N N N N N 9070 -150 5 -1.63 292971490 32267 133.97 9190 9190 9020 11980 6460 9220 9079.60 1.51 0 -10343 9380 9300 9190 9110 9000 9340 9150 63 2760 500 6630 10 1 12578946 1141 18.36 1.09 12 0.26 494.00 8314.00 12070 20240220 -24.86 6900 20241210 31.45 9560 -5.13 20250220 7580 19.66 20250102 11950 -24.10 20240617 6900 31.45 20241210 3.47 N 048910 500 63 억 190555 N N 0 N 00 N
3 20250228 150542 57 100.00 KOSDAQ 유통 N N N N N 9100 -120 5 -1.30 278793490 30708 127.49 9190 9190 9020 11980 6460 9220 9078.86 1.51 0 -9900 9380 9300 9190 9110 9000 9340 9150 63 2760 500 6630 10 1 12578946 1145 18.42 1.09 12 0.24 494.00 8314.00 12070 20240220 -24.61 6900 20241210 31.88 9560 -4.81 20250220 7580 20.05 20250102 11950 -23.85 20240617 6900 31.88 20241210 3.47 N 048910 500 63 억 190555 N N 0 N 00 N
4 20250228 140543 57 100.00 KOSDAQ 유통 N N N N N 9050 -170 5 -1.84 236345420 26032 108.08 9190 9190 9020 11980 6460 9220 9079.03 1.51 0 -8926 9380 9300 9190 9110 9000 9340 9150 63 2760 500 6630 10 1 12578946 1138 18.32 1.09 12 0.21 494.00 8314.00 12070 20240220 -25.02 6900 20241210 31.16 9560 -5.33 20250220 7580 19.39 20250102 11950 -24.27 20240617 6900 31.16 20241210 3.47 N 048910 500 63 억 190555 N N 0 N 00 N
5 20250228 130541 57 100.00 KOSDAQ 유통 N N N N N 9070 -150 5 -1.63 212054370 23351 96.95 9190 9190 9020 11980 6460 9220 9081.17 1.51 0 -8862 9380 9300 9190 9110 9000 9340 9150 63 2760 500 6630 10 1 12578946 1141 18.36 1.09 12 0.19 494.00 8314.00 12070 20240220 -24.86 6900 20241210 31.45 9560 -5.13 20250220 7580 19.66 20250102 11950 -24.10 20240617 6900 31.45 20241210 3.47 N 048910 500 63 억 190555 N N 0 N 00 N
6 20250228 120538 57 100.00 KOSDAQ 유통 N N N N N 9060 -160 5 -1.74 162456920 17869 74.19 9190 9190 9030 11980 6460 9220 9091.55 1.51 0 -7256 9380 9300 9190 9110 9000 9340 9150 63 2760 500 6630 10 1 12578946 1140 18.34 1.09 12 0.14 494.00 8314.00 12070 20240220 -24.94 6900 20241210 31.30 9560 -5.23 20250220 7580 19.53 20250102 11950 -24.18 20240617 6900 31.30 20241210 3.47 N 048910 500 63 억 190555 N N 0 N 00 N
7 20250228 110539 57 100.00 KOSDAQ 유통 N N N N N 9080 -140 5 -1.52 102380830 11232 46.63 9190 9190 9060 11980 6460 9220 9115.10 1.51 0 -1875 9380 9300 9190 9110 9000 9340 9150 63 2760 500 6630 10 1 12578946 1142 18.38 1.09 12 0.09 494.00 8314.00 12070 20240220 -24.77 6900 20241210 31.59 9560 -5.02 20250220 7580 19.79 20250102 11950 -24.02 20240617 6900 31.59 20241210 3.47 N 048910 500 63 억 190555 N N 0 N 00 N
8 20250228 100538 57 100.00 KOSDAQ 유통 N N N N N 9160 -60 5 -0.65 58250800 6387 26.52 9190 9190 9060 11980 6460 9220 9120.21 1.51 0 -298 9380 9300 9190 9110 9000 9340 9150 63 2760 500 6630 10 1 12578946 1152 18.54 1.10 12 0.05 494.00 8314.00 12070 20240220 -24.11 6900 20241210 32.75 9560 -4.18 20250220 7580 20.84 20250102 11950 -23.35 20240617 6900 32.75 20241210 3.47 N 048910 500 63 억 190555 N N 0 N 00 N
9 20250228 090541 57 100.00 KOSDAQ 유통 N N N N N 9070 -150 5 -1.63 11642450 1281 5.32 9190 9190 9060 11980 6460 9220 9088.56 1.51 0 -856 9380 9300 9190 9110 9000 9340 9150 63 2760 500 6630 10 1 12578946 1141 18.36 1.09 12 0.01 494.00 8314.00 12070 20240220 -24.86 6900 20241210 31.45 9560 -5.13 20250220 7580 19.66 20250102 11950 -24.10 20240617 6900 31.45 20241210 3.47 N 048910 500 63 억 190555 N N 0 N 00 N
10 20250227 160536 57 100.00 KOSDAQ 유통 N N N N N 9220 30 2 0.33 218111970 23767 93.69 9190 9270 9080 11940 6440 9190 9177.04 1.51 0 1195 9343 9266 9163 9086 8983 9305 9125 63 2750 500 6610 10 1 12578946 1160 18.66 1.11 12 0.19 494.00 8314.00 12070 20240220 -23.61 6900 20241210 33.62 9560 -3.56 20250220 7580 21.64 20250102 11950 -22.85 20240617 6900 33.62 20241210 3.48 N 048910 500 63 억 189354 N N 0 N 00 N
11 20250227 150534 57 100.00 KOSDAQ 유통 N N N N N 9200 10 2 0.11 202928010 22119 87.20 9190 9270 9080 11940 6440 9190 9174.38 1.51 0 453 9343 9266 9163 9086 8983 9305 9125 63 2750 500 6610 10 1 12578946 1157 18.62 1.11 12 0.18 494.00 8314.00 12070 20240220 -23.78 6900 20241210 33.33 9560 -3.77 20250220 7580 21.37 20250102 11950 -23.01 20240617 6900 33.33 20241210 3.48 N 048910 500 63 억 189354 N N 0 N 00 N
12 20250227 140536 57 100.00 KOSDAQ 유통 N N N N N 9190 0 3 0.00 185357830 20210 79.67 9190 9270 9080 11940 6440 9190 9171.59 1.51 0 -1066 9343 9266 9163 9086 8983 9305 9125 63 2750 500 6610 10 1 12578946 1156 18.60 1.11 12 0.16 494.00 8314.00 12070 20240220 -23.86 6900 20241210 33.19 9560 -3.87 20250220 7580 21.24 20250102 11950 -23.10 20240617 6900 33.19 20241210 3.48 N 048910 500 63 억 189354 N N 0 N 00 N