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
347850/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
20250228,161254,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,48250,-900,5,-1.83,5439874300,112530,50.55,47650,49300,47500,63800,34450,49150,48341.92,0.00,0,7076,51450,50300,49250,48100,47050,49775,47575,53,14650,500,34400,50,1,10568069,5099,112.47,9.62,12,1.06,429.00,5017.00,64000,20250108,-24.61,25100,20240627,92.23,64000,-24.61,20250108,47250,2.12,20250102,64000,-24.61,20250108,25100,92.23,20240627,3.72,N,347850,500,52 억,,0,N,N,242,N,00,N
20250228,151300,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,48250,-900,5,-1.83,4950153000,102372,45.99,47650,49300,47500,63800,34450,49150,48354.56,0.00,0,3264,51450,50300,49250,48100,47050,49775,47575,53,14650,500,34400,50,1,10568069,5099,112.47,9.62,12,0.97,429.00,5017.00,64000,20250108,-24.61,25100,20240627,92.23,64000,-24.61,20250108,47250,2.12,20250102,64000,-24.61,20250108,25100,92.23,20240627,3.72,N,347850,500,52 억,,0,N,N,288,N,00,N
20250228,141301,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,48200,-950,5,-1.93,4418234350,91338,41.03,47650,49300,47500,63800,34450,49150,48372.36,0.00,0,126,51450,50300,49250,48100,47050,49775,47575,53,14650,500,34400,50,1,10568069,5094,112.35,9.61,12,0.86,429.00,5017.00,64000,20250108,-24.69,25100,20240627,92.03,64000,-24.69,20250108,47250,2.01,20250102,64000,-24.69,20250108,25100,92.03,20240627,3.72,N,347850,500,52 억,,0,N,N,288,N,00,N
20250228,131252,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,48350,-800,5,-1.63,3599920800,74482,33.46,47650,49300,47500,63800,34450,49150,48332.76,0.00,0,5002,51450,50300,49250,48100,47050,49775,47575,53,14650,500,34400,50,1,10568069,5110,112.70,9.64,12,0.70,429.00,5017.00,64000,20250108,-24.45,25100,20240627,92.63,64000,-24.45,20250108,47250,2.33,20250102,64000,-24.45,20250108,25100,92.63,20240627,3.72,N,347850,500,52 억,,0,N,N,288,N,00,N
20250228,121247,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,48300,-850,5,-1.73,3160281900,65371,29.37,47650,49300,47500,63800,34450,49150,48343.79,0.00,0,2689,51450,50300,49250,48100,47050,49775,47575,53,14650,500,34400,50,1,10568069,5104,112.59,9.63,12,0.62,429.00,5017.00,64000,20250108,-24.53,25100,20240627,92.43,64000,-24.53,20250108,47250,2.22,20250102,64000,-24.53,20250108,25100,92.43,20240627,3.72,N,347850,500,52 억,,0,N,N,288,N,00,N
20250228,111251,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,48500,-650,5,-1.32,2783322450,57575,25.86,47650,49300,47500,63800,34450,49150,48342.55,0.00,0,1734,51450,50300,49250,48100,47050,49775,47575,53,14650,500,34400,50,1,10568069,5126,113.05,9.67,12,0.54,429.00,5017.00,64000,20250108,-24.22,25100,20240627,93.23,64000,-24.22,20250108,47250,2.65,20250102,64000,-24.22,20250108,25100,93.23,20240627,3.72,N,347850,500,52 억,,0,N,N,288,N,00,N
20250228,101250,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,48600,-550,5,-1.12,2206753050,45696,20.53,47650,49300,47500,63800,34450,49150,48292.04,0.00,0,600,51450,50300,49250,48100,47050,49775,47575,53,14650,500,34400,50,1,10568069,5136,113.29,9.69,12,0.43,429.00,5017.00,64000,20250108,-24.06,25100,20240627,93.63,64000,-24.06,20250108,47250,2.86,20250102,64000,-24.06,20250108,25100,93.63,20240627,3.72,N,347850,500,52 억,,0,N,N,288,N,00,N
20250228,091254,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,48400,-750,5,-1.53,1239851200,25731,11.56,47650,49300,47500,63800,34450,49150,48185.12,0.00,0,-243,51450,50300,49250,48100,47050,49775,47575,53,14650,500,34400,50,1,10568069,5115,112.82,9.65,12,0.24,429.00,5017.00,64000,20250108,-24.38,25100,20240627,92.83,64000,-24.38,20250108,47250,2.43,20250102,64000,-24.38,20250108,25100,92.83,20240627,3.72,N,347850,500,52 억,,0,N,N,288,N,00,N
20250227,161238,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,49150,-950,5,-1.90,10877162700,220758,78.29,50300,50400,48200,65100,35100,50100,49272.38,0.00,0,15831,55000,52550,51050,48600,47100,51800,47850,53,15000,500,35070,50,1,10568069,5194,114.57,9.80,12,2.09,429.00,5017.00,64000,20250108,-23.20,25100,20240627,95.82,64000,-23.20,20250108,47250,4.02,20250102,64000,-23.20,20250108,25100,95.82,20240627,3.63,N,347850,500,52 억,,0,N,N,279,N,00,N
20250227,151241,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,49350,-750,5,-1.50,10298277850,208987,74.12,50300,50400,48200,65100,35100,50100,49277.03,0.00,0,13756,55000,52550,51050,48600,47100,51800,47850,53,15000,500,35070,50,1,10568069,5215,115.03,9.84,12,1.98,429.00,5017.00,64000,20250108,-22.89,25100,20240627,96.61,64000,-22.89,20250108,47250,4.44,20250102,64000,-22.89,20250108,25100,96.61,20240627,3.63,N,347850,500,52 억,,0,N,N,243,N,00,N
20250227,141242,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,49450,-650,5,-1.30,9082358150,184370,65.39,50300,50400,48200,65100,35100,50100,49261.47,0.00,0,11357,55000,52550,51050,48600,47100,51800,47850,53,15000,500,35070,50,1,10568069,5226,115.27,9.86,12,1.74,429.00,5017.00,64000,20250108,-22.73,25100,20240627,97.01,64000,-22.73,20250108,47250,4.66,20250102,64000,-22.73,20250108,25100,97.01,20240627,3.63,N,347850,500,52 억,,0,N,N,243,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 161254 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 48250 -900 5 -1.83 5439874300 112530 50.55 47650 49300 47500 63800 34450 49150 48341.92 0.00 0 7076 51450 50300 49250 48100 47050 49775 47575 53 14650 500 34400 50 1 10568069 5099 112.47 9.62 12 1.06 429.00 5017.00 64000 20250108 -24.61 25100 20240627 92.23 64000 -24.61 20250108 47250 2.12 20250102 64000 -24.61 20250108 25100 92.23 20240627 3.72 N 347850 500 52 억 0 N N 242 N 00 N
3 20250228 151300 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 48250 -900 5 -1.83 4950153000 102372 45.99 47650 49300 47500 63800 34450 49150 48354.56 0.00 0 3264 51450 50300 49250 48100 47050 49775 47575 53 14650 500 34400 50 1 10568069 5099 112.47 9.62 12 0.97 429.00 5017.00 64000 20250108 -24.61 25100 20240627 92.23 64000 -24.61 20250108 47250 2.12 20250102 64000 -24.61 20250108 25100 92.23 20240627 3.72 N 347850 500 52 억 0 N N 288 N 00 N
4 20250228 141301 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 48200 -950 5 -1.93 4418234350 91338 41.03 47650 49300 47500 63800 34450 49150 48372.36 0.00 0 126 51450 50300 49250 48100 47050 49775 47575 53 14650 500 34400 50 1 10568069 5094 112.35 9.61 12 0.86 429.00 5017.00 64000 20250108 -24.69 25100 20240627 92.03 64000 -24.69 20250108 47250 2.01 20250102 64000 -24.69 20250108 25100 92.03 20240627 3.72 N 347850 500 52 억 0 N N 288 N 00 N
5 20250228 131252 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 48350 -800 5 -1.63 3599920800 74482 33.46 47650 49300 47500 63800 34450 49150 48332.76 0.00 0 5002 51450 50300 49250 48100 47050 49775 47575 53 14650 500 34400 50 1 10568069 5110 112.70 9.64 12 0.70 429.00 5017.00 64000 20250108 -24.45 25100 20240627 92.63 64000 -24.45 20250108 47250 2.33 20250102 64000 -24.45 20250108 25100 92.63 20240627 3.72 N 347850 500 52 억 0 N N 288 N 00 N
6 20250228 121247 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 48300 -850 5 -1.73 3160281900 65371 29.37 47650 49300 47500 63800 34450 49150 48343.79 0.00 0 2689 51450 50300 49250 48100 47050 49775 47575 53 14650 500 34400 50 1 10568069 5104 112.59 9.63 12 0.62 429.00 5017.00 64000 20250108 -24.53 25100 20240627 92.43 64000 -24.53 20250108 47250 2.22 20250102 64000 -24.53 20250108 25100 92.43 20240627 3.72 N 347850 500 52 억 0 N N 288 N 00 N
7 20250228 111251 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 48500 -650 5 -1.32 2783322450 57575 25.86 47650 49300 47500 63800 34450 49150 48342.55 0.00 0 1734 51450 50300 49250 48100 47050 49775 47575 53 14650 500 34400 50 1 10568069 5126 113.05 9.67 12 0.54 429.00 5017.00 64000 20250108 -24.22 25100 20240627 93.23 64000 -24.22 20250108 47250 2.65 20250102 64000 -24.22 20250108 25100 93.23 20240627 3.72 N 347850 500 52 억 0 N N 288 N 00 N
8 20250228 101250 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 48600 -550 5 -1.12 2206753050 45696 20.53 47650 49300 47500 63800 34450 49150 48292.04 0.00 0 600 51450 50300 49250 48100 47050 49775 47575 53 14650 500 34400 50 1 10568069 5136 113.29 9.69 12 0.43 429.00 5017.00 64000 20250108 -24.06 25100 20240627 93.63 64000 -24.06 20250108 47250 2.86 20250102 64000 -24.06 20250108 25100 93.63 20240627 3.72 N 347850 500 52 억 0 N N 288 N 00 N
9 20250228 091254 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 48400 -750 5 -1.53 1239851200 25731 11.56 47650 49300 47500 63800 34450 49150 48185.12 0.00 0 -243 51450 50300 49250 48100 47050 49775 47575 53 14650 500 34400 50 1 10568069 5115 112.82 9.65 12 0.24 429.00 5017.00 64000 20250108 -24.38 25100 20240627 92.83 64000 -24.38 20250108 47250 2.43 20250102 64000 -24.38 20250108 25100 92.83 20240627 3.72 N 347850 500 52 억 0 N N 288 N 00 N
10 20250227 161238 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 49150 -950 5 -1.90 10877162700 220758 78.29 50300 50400 48200 65100 35100 50100 49272.38 0.00 0 15831 55000 52550 51050 48600 47100 51800 47850 53 15000 500 35070 50 1 10568069 5194 114.57 9.80 12 2.09 429.00 5017.00 64000 20250108 -23.20 25100 20240627 95.82 64000 -23.20 20250108 47250 4.02 20250102 64000 -23.20 20250108 25100 95.82 20240627 3.63 N 347850 500 52 억 0 N N 279 N 00 N
11 20250227 151241 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 49350 -750 5 -1.50 10298277850 208987 74.12 50300 50400 48200 65100 35100 50100 49277.03 0.00 0 13756 55000 52550 51050 48600 47100 51800 47850 53 15000 500 35070 50 1 10568069 5215 115.03 9.84 12 1.98 429.00 5017.00 64000 20250108 -22.89 25100 20240627 96.61 64000 -22.89 20250108 47250 4.44 20250102 64000 -22.89 20250108 25100 96.61 20240627 3.63 N 347850 500 52 억 0 N N 243 N 00 N
12 20250227 141242 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 49450 -650 5 -1.30 9082358150 184370 65.39 50300 50400 48200 65100 35100 50100 49261.47 0.00 0 11357 55000 52550 51050 48600 47100 51800 47850 53 15000 500 35070 50 1 10568069 5226 115.27 9.86 12 1.74 429.00 5017.00 64000 20250108 -22.73 25100 20240627 97.01 64000 -22.73 20250108 47250 4.66 20250102 64000 -22.73 20250108 25100 97.01 20240627 3.63 N 347850 500 52 억 0 N N 243 N 00 N