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
351870/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
20250228,161259,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9440,-700,5,-6.90,754724650,78521,113.17,9860,9990,9360,13180,7100,10140,9611.69,0.43,0,-17,11233,10686,10413,9866,9593,10550,9730,56,3040,500,6280,10,1,11160642,1054,14.41,2.86,12,0.70,655.00,3298.00,27450,20240930,-65.61,6460,20241114,46.13,14320,-34.08,20250114,9360,0.85,20250228,27450,-65.61,20240930,6460,46.13,20241114,1.75,N,351870,500,55 억,,47478,N,N,0,N,00,N
20250228,151304,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9410,-730,5,-7.20,737389080,76680,110.51,9860,9990,9360,13180,7100,10140,9616.38,0.43,0,-44,11233,10686,10413,9866,9593,10550,9730,56,3040,500,6280,10,1,11160642,1050,14.37,2.85,12,0.69,655.00,3298.00,27450,20240930,-65.72,6460,20241114,45.67,14320,-34.29,20250114,9360,0.53,20250228,27450,-65.72,20240930,6460,45.67,20241114,1.75,N,351870,500,55 억,,47478,N,N,0,N,00,N
20250228,141305,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9470,-670,5,-6.61,614577540,63656,91.74,9860,9990,9420,13180,7100,10140,9654.59,0.43,0,-324,11233,10686,10413,9866,9593,10550,9730,56,3040,500,6280,10,1,11160642,1057,14.46,2.87,12,0.57,655.00,3298.00,27450,20240930,-65.50,6460,20241114,46.59,14320,-33.87,20250114,9420,0.53,20250228,27450,-65.50,20240930,6460,46.59,20241114,1.75,N,351870,500,55 억,,47478,N,N,0,N,00,N
20250228,131257,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9470,-670,5,-6.61,558853540,57797,83.30,9860,9990,9420,13180,7100,10140,9669.17,0.43,0,1038,11233,10686,10413,9866,9593,10550,9730,56,3040,500,6280,10,1,11160642,1057,14.46,2.87,12,0.52,655.00,3298.00,27450,20240930,-65.50,6460,20241114,46.59,14320,-33.87,20250114,9420,0.53,20250228,27450,-65.50,20240930,6460,46.59,20241114,1.75,N,351870,500,55 억,,47478,N,N,0,N,00,N
20250228,121252,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9560,-580,5,-5.72,477371460,49190,70.89,9860,9990,9530,13180,7100,10140,9704.56,0.43,0,303,11233,10686,10413,9866,9593,10550,9730,56,3040,500,6280,10,1,11160642,1067,14.60,2.90,12,0.44,655.00,3298.00,27450,20240930,-65.17,6460,20241114,47.99,14320,-33.24,20250114,9530,0.31,20250228,27450,-65.17,20240930,6460,47.99,20241114,1.75,N,351870,500,55 억,,47478,N,N,0,N,00,N
20250228,111256,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9590,-550,5,-5.42,425681480,43777,63.09,9860,9990,9570,13180,7100,10140,9723.77,0.43,0,-896,11233,10686,10413,9866,9593,10550,9730,56,3040,500,6280,10,1,11160642,1070,14.64,2.91,12,0.39,655.00,3298.00,27450,20240930,-65.06,6460,20241114,48.45,14320,-33.03,20250114,9570,0.21,20250228,27450,-65.06,20240930,6460,48.45,20241114,1.75,N,351870,500,55 억,,47478,N,N,0,N,00,N
20250228,101255,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9660,-480,5,-4.73,335430030,34403,49.58,9860,9990,9640,13180,7100,10140,9749.91,0.43,0,-1184,11233,10686,10413,9866,9593,10550,9730,56,3040,500,6280,10,1,11160642,1078,14.75,2.93,12,0.31,655.00,3298.00,27450,20240930,-64.81,6460,20241114,49.54,14320,-32.54,20250114,9640,0.21,20250228,27450,-64.81,20240930,6460,49.54,20241114,1.75,N,351870,500,55 억,,47478,N,N,0,N,00,N
20250228,091259,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9670,-470,5,-4.64,145446890,14864,21.42,9860,9990,9640,13180,7100,10140,9784.94,0.43,0,1929,11233,10686,10413,9866,9593,10550,9730,56,3040,500,6280,10,1,11160642,1079,14.76,2.93,12,0.13,655.00,3298.00,27450,20240930,-64.77,6460,20241114,49.69,14320,-32.47,20250114,9640,0.31,20250228,27450,-64.77,20240930,6460,49.69,20241114,1.75,N,351870,500,55 억,,47478,N,N,0,N,00,N
20250227,161243,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10140,-680,5,-6.28,710864250,67896,169.68,10920,10960,10140,14060,7580,10820,10472.44,0.47,0,-4721,11260,11040,10850,10630,10440,11150,10740,56,3240,500,6700,10,1,11160642,1132,15.48,3.07,12,0.61,655.00,3298.00,27450,20240930,-63.06,6460,20241114,56.97,14320,-29.19,20250114,9850,2.94,20250102,27450,-63.06,20240930,6460,56.97,20241114,1.77,N,351870,500,55 억,,51925,N,N,0,N,00,N
20250227,151245,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10220,-600,5,-5.55,651923010,62092,155.17,10920,10960,10210,14060,7580,10820,10499.31,0.47,0,-5249,11260,11040,10850,10630,10440,11150,10740,56,3240,500,6700,10,1,11160642,1141,15.60,3.10,12,0.56,655.00,3298.00,27450,20240930,-62.77,6460,20241114,58.20,14320,-28.63,20250114,9850,3.76,20250102,27450,-62.77,20240930,6460,58.20,20241114,1.77,N,351870,500,55 억,,51925,N,N,0,N,00,N
20250227,141247,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10350,-470,5,-4.34,511845380,48464,121.11,10920,10960,10250,14060,7580,10820,10561.35,0.47,0,-3528,11260,11040,10850,10630,10440,11150,10740,56,3240,500,6700,10,1,11160642,1155,15.80,3.14,12,0.43,655.00,3298.00,27450,20240930,-62.30,6460,20241114,60.22,14320,-27.72,20250114,9850,5.08,20250102,27450,-62.30,20240930,6460,60.22,20241114,1.77,N,351870,500,55 억,,51925,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 161259 57 100.00 KOSDAQ 일반서비스 N N N N N 9440 -700 5 -6.90 754724650 78521 113.17 9860 9990 9360 13180 7100 10140 9611.69 0.43 0 -17 11233 10686 10413 9866 9593 10550 9730 56 3040 500 6280 10 1 11160642 1054 14.41 2.86 12 0.70 655.00 3298.00 27450 20240930 -65.61 6460 20241114 46.13 14320 -34.08 20250114 9360 0.85 20250228 27450 -65.61 20240930 6460 46.13 20241114 1.75 N 351870 500 55 억 47478 N N 0 N 00 N
3 20250228 151304 57 100.00 KOSDAQ 일반서비스 N N N N N 9410 -730 5 -7.20 737389080 76680 110.51 9860 9990 9360 13180 7100 10140 9616.38 0.43 0 -44 11233 10686 10413 9866 9593 10550 9730 56 3040 500 6280 10 1 11160642 1050 14.37 2.85 12 0.69 655.00 3298.00 27450 20240930 -65.72 6460 20241114 45.67 14320 -34.29 20250114 9360 0.53 20250228 27450 -65.72 20240930 6460 45.67 20241114 1.75 N 351870 500 55 억 47478 N N 0 N 00 N
4 20250228 141305 57 100.00 KOSDAQ 일반서비스 N N N N N 9470 -670 5 -6.61 614577540 63656 91.74 9860 9990 9420 13180 7100 10140 9654.59 0.43 0 -324 11233 10686 10413 9866 9593 10550 9730 56 3040 500 6280 10 1 11160642 1057 14.46 2.87 12 0.57 655.00 3298.00 27450 20240930 -65.50 6460 20241114 46.59 14320 -33.87 20250114 9420 0.53 20250228 27450 -65.50 20240930 6460 46.59 20241114 1.75 N 351870 500 55 억 47478 N N 0 N 00 N
5 20250228 131257 57 100.00 KOSDAQ 일반서비스 N N N N N 9470 -670 5 -6.61 558853540 57797 83.30 9860 9990 9420 13180 7100 10140 9669.17 0.43 0 1038 11233 10686 10413 9866 9593 10550 9730 56 3040 500 6280 10 1 11160642 1057 14.46 2.87 12 0.52 655.00 3298.00 27450 20240930 -65.50 6460 20241114 46.59 14320 -33.87 20250114 9420 0.53 20250228 27450 -65.50 20240930 6460 46.59 20241114 1.75 N 351870 500 55 억 47478 N N 0 N 00 N
6 20250228 121252 57 100.00 KOSDAQ 일반서비스 N N N N N 9560 -580 5 -5.72 477371460 49190 70.89 9860 9990 9530 13180 7100 10140 9704.56 0.43 0 303 11233 10686 10413 9866 9593 10550 9730 56 3040 500 6280 10 1 11160642 1067 14.60 2.90 12 0.44 655.00 3298.00 27450 20240930 -65.17 6460 20241114 47.99 14320 -33.24 20250114 9530 0.31 20250228 27450 -65.17 20240930 6460 47.99 20241114 1.75 N 351870 500 55 억 47478 N N 0 N 00 N
7 20250228 111256 57 100.00 KOSDAQ 일반서비스 N N N N N 9590 -550 5 -5.42 425681480 43777 63.09 9860 9990 9570 13180 7100 10140 9723.77 0.43 0 -896 11233 10686 10413 9866 9593 10550 9730 56 3040 500 6280 10 1 11160642 1070 14.64 2.91 12 0.39 655.00 3298.00 27450 20240930 -65.06 6460 20241114 48.45 14320 -33.03 20250114 9570 0.21 20250228 27450 -65.06 20240930 6460 48.45 20241114 1.75 N 351870 500 55 억 47478 N N 0 N 00 N
8 20250228 101255 57 100.00 KOSDAQ 일반서비스 N N N N N 9660 -480 5 -4.73 335430030 34403 49.58 9860 9990 9640 13180 7100 10140 9749.91 0.43 0 -1184 11233 10686 10413 9866 9593 10550 9730 56 3040 500 6280 10 1 11160642 1078 14.75 2.93 12 0.31 655.00 3298.00 27450 20240930 -64.81 6460 20241114 49.54 14320 -32.54 20250114 9640 0.21 20250228 27450 -64.81 20240930 6460 49.54 20241114 1.75 N 351870 500 55 억 47478 N N 0 N 00 N
9 20250228 091259 57 100.00 KOSDAQ 일반서비스 N N N N N 9670 -470 5 -4.64 145446890 14864 21.42 9860 9990 9640 13180 7100 10140 9784.94 0.43 0 1929 11233 10686 10413 9866 9593 10550 9730 56 3040 500 6280 10 1 11160642 1079 14.76 2.93 12 0.13 655.00 3298.00 27450 20240930 -64.77 6460 20241114 49.69 14320 -32.47 20250114 9640 0.31 20250228 27450 -64.77 20240930 6460 49.69 20241114 1.75 N 351870 500 55 억 47478 N N 0 N 00 N
10 20250227 161243 57 100.00 KOSDAQ 일반서비스 N N N N N 10140 -680 5 -6.28 710864250 67896 169.68 10920 10960 10140 14060 7580 10820 10472.44 0.47 0 -4721 11260 11040 10850 10630 10440 11150 10740 56 3240 500 6700 10 1 11160642 1132 15.48 3.07 12 0.61 655.00 3298.00 27450 20240930 -63.06 6460 20241114 56.97 14320 -29.19 20250114 9850 2.94 20250102 27450 -63.06 20240930 6460 56.97 20241114 1.77 N 351870 500 55 억 51925 N N 0 N 00 N
11 20250227 151245 57 100.00 KOSDAQ 일반서비스 N N N N N 10220 -600 5 -5.55 651923010 62092 155.17 10920 10960 10210 14060 7580 10820 10499.31 0.47 0 -5249 11260 11040 10850 10630 10440 11150 10740 56 3240 500 6700 10 1 11160642 1141 15.60 3.10 12 0.56 655.00 3298.00 27450 20240930 -62.77 6460 20241114 58.20 14320 -28.63 20250114 9850 3.76 20250102 27450 -62.77 20240930 6460 58.20 20241114 1.77 N 351870 500 55 억 51925 N N 0 N 00 N
12 20250227 141247 57 100.00 KOSDAQ 일반서비스 N N N N N 10350 -470 5 -4.34 511845380 48464 121.11 10920 10960 10250 14060 7580 10820 10561.35 0.47 0 -3528 11260 11040 10850 10630 10440 11150 10740 56 3240 500 6700 10 1 11160642 1155 15.80 3.14 12 0.43 655.00 3298.00 27450 20240930 -62.30 6460 20241114 60.22 14320 -27.72 20250114 9850 5.08 20250102 27450 -62.30 20240930 6460 60.22 20241114 1.77 N 351870 500 55 억 51925 N N 0 N 00 N