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
352770/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
20250228,161300,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,562,-88,5,-13.54,1398608597,2250350,34.03,650,687,562,845,455,650,622.02,0.11,0,52282,812,730,678,596,544,705,571,39,195,100,0,1,1,38886113,219,-0.34,0.46,12,5.79,-1659.00,1215.00,2660,20240229,-78.87,283,20250217,98.59,878,-35.99,20250225,283,98.59,20250217,2660,-78.87,20240229,283,98.59,20250217,0.07,N,352770,100,38 억,,42464,N,N,0,N,02,N
20250228,151305,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,589,-61,5,-9.38,1295448119,2071296,31.32,650,687,580,845,455,650,625.43,0.11,0,26450,812,730,678,596,544,705,571,39,195,100,0,1,1,38886113,229,-0.36,0.48,12,5.33,-1659.00,1215.00,2660,20240229,-77.86,283,20250217,108.13,878,-32.92,20250225,283,108.13,20250217,2660,-77.86,20240229,283,108.13,20250217,0.07,N,352770,100,38 억,,42464,N,N,0,N,02,N
20250228,141306,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,608,-42,5,-6.46,929885370,1456826,22.03,650,687,608,845,455,650,638.29,0.11,0,-5210,812,730,678,596,544,705,571,39,195,100,0,1,1,38886113,236,-0.37,0.50,12,3.75,-1659.00,1215.00,2660,20240229,-77.14,283,20250217,114.84,878,-30.75,20250225,283,114.84,20250217,2660,-77.14,20240229,283,114.84,20250217,0.07,N,352770,100,38 억,,42464,N,N,0,N,02,N
20250228,131258,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,626,-24,5,-3.69,844267905,1318715,19.94,650,687,617,845,455,650,640.22,0.11,0,-7173,812,730,678,596,544,705,571,39,195,100,0,1,1,38886113,243,-0.38,0.52,12,3.39,-1659.00,1215.00,2660,20240229,-76.47,283,20250217,121.20,878,-28.70,20250225,283,121.20,20250217,2660,-76.47,20240229,283,121.20,20250217,0.07,N,352770,100,38 억,,42464,N,N,0,N,02,N
20250228,121253,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,644,-6,5,-0.92,698129947,1085020,16.41,650,687,619,845,455,650,643.42,0.11,0,-6493,812,730,678,596,544,705,571,39,195,100,0,1,1,38886113,250,-0.39,0.53,12,2.79,-1659.00,1215.00,2660,20240229,-75.79,283,20250217,127.56,878,-26.65,20250225,283,127.56,20250217,2660,-75.79,20240229,283,127.56,20250217,0.07,N,352770,100,38 억,,42464,N,N,0,N,02,N
20250228,111257,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,647,-3,5,-0.46,639380294,994018,15.03,650,687,619,845,455,650,643.23,0.11,0,-2373,812,730,678,596,544,705,571,39,195,100,0,1,1,38886113,252,-0.39,0.53,12,2.56,-1659.00,1215.00,2660,20240229,-75.68,283,20250217,128.62,878,-26.31,20250225,283,128.62,20250217,2660,-75.68,20240229,283,128.62,20250217,0.07,N,352770,100,38 억,,42464,N,N,0,N,02,N
20250228,101256,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,645,-5,5,-0.77,537804308,835841,12.64,650,687,619,845,455,650,643.43,0.11,0,-2365,812,730,678,596,544,705,571,39,195,100,0,1,1,38886113,251,-0.39,0.53,12,2.15,-1659.00,1215.00,2660,20240229,-75.75,283,20250217,127.92,878,-26.54,20250225,283,127.92,20250217,2660,-75.75,20240229,283,127.92,20250217,0.07,N,352770,100,38 억,,42464,N,N,0,N,02,N
20250228,091300,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,642,-8,5,-1.23,183993034,292556,4.42,650,650,619,845,455,650,628.90,0.11,0,5128,812,730,678,596,544,705,571,39,195,100,0,1,1,38886113,250,-0.39,0.53,12,0.75,-1659.00,1215.00,2660,20240229,-75.86,283,20250217,126.86,878,-26.88,20250225,283,126.86,20250217,2660,-75.86,20240229,283,126.86,20250217,0.07,N,352770,100,38 억,,42464,N,N,0,N,02,N
20250227,161244,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,650,-45,5,-6.47,4503598699,6539273,111.28,695,760,626,903,487,695,688.72,0.21,0,-52902,808,751,723,666,638,737,652,39,208,100,0,1,1,38886113,253,-0.39,0.53,12,16.82,-1659.00,1215.00,2660,20240229,-75.56,283,20250217,129.68,878,-25.97,20250225,283,129.68,20250217,2660,-75.56,20240229,283,129.68,20250217,0.08,N,352770,100,38 억,,82320,N,N,0,N,02,N
20250227,151246,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,664,-31,5,-4.46,4392836595,6369479,108.39,695,760,626,903,487,695,689.67,0.21,0,-57714,808,751,723,666,638,737,652,39,208,100,0,1,1,38886113,258,-0.40,0.55,12,16.38,-1659.00,1215.00,2660,20240229,-75.04,283,20250217,134.63,878,-24.37,20250225,283,134.63,20250217,2660,-75.04,20240229,283,134.63,20250217,0.08,N,352770,100,38 억,,82320,N,N,0,N,02,N
20250227,141248,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,696,1,2,0.14,3978552335,5750238,97.85,695,760,626,903,487,695,691.89,0.21,0,-55972,808,751,723,666,638,737,652,39,208,100,0,1,1,38886113,271,-0.42,0.57,12,14.79,-1659.00,1215.00,2660,20240229,-73.83,283,20250217,145.94,878,-20.73,20250225,283,145.94,20250217,2660,-73.83,20240229,283,145.94,20250217,0.08,N,352770,100,38 억,,82320,N,N,0,N,02,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 161300 53 100.00 KOSDAQ 일반서비스 N N N N N 562 -88 5 -13.54 1398608597 2250350 34.03 650 687 562 845 455 650 622.02 0.11 0 52282 812 730 678 596 544 705 571 39 195 100 0 1 1 38886113 219 -0.34 0.46 12 5.79 -1659.00 1215.00 2660 20240229 -78.87 283 20250217 98.59 878 -35.99 20250225 283 98.59 20250217 2660 -78.87 20240229 283 98.59 20250217 0.07 N 352770 100 38 억 42464 N N 0 N 02 N
3 20250228 151305 53 100.00 KOSDAQ 일반서비스 N N N N N 589 -61 5 -9.38 1295448119 2071296 31.32 650 687 580 845 455 650 625.43 0.11 0 26450 812 730 678 596 544 705 571 39 195 100 0 1 1 38886113 229 -0.36 0.48 12 5.33 -1659.00 1215.00 2660 20240229 -77.86 283 20250217 108.13 878 -32.92 20250225 283 108.13 20250217 2660 -77.86 20240229 283 108.13 20250217 0.07 N 352770 100 38 억 42464 N N 0 N 02 N
4 20250228 141306 53 100.00 KOSDAQ 일반서비스 N N N N N 608 -42 5 -6.46 929885370 1456826 22.03 650 687 608 845 455 650 638.29 0.11 0 -5210 812 730 678 596 544 705 571 39 195 100 0 1 1 38886113 236 -0.37 0.50 12 3.75 -1659.00 1215.00 2660 20240229 -77.14 283 20250217 114.84 878 -30.75 20250225 283 114.84 20250217 2660 -77.14 20240229 283 114.84 20250217 0.07 N 352770 100 38 억 42464 N N 0 N 02 N
5 20250228 131258 53 100.00 KOSDAQ 일반서비스 N N N N N 626 -24 5 -3.69 844267905 1318715 19.94 650 687 617 845 455 650 640.22 0.11 0 -7173 812 730 678 596 544 705 571 39 195 100 0 1 1 38886113 243 -0.38 0.52 12 3.39 -1659.00 1215.00 2660 20240229 -76.47 283 20250217 121.20 878 -28.70 20250225 283 121.20 20250217 2660 -76.47 20240229 283 121.20 20250217 0.07 N 352770 100 38 억 42464 N N 0 N 02 N
6 20250228 121253 53 100.00 KOSDAQ 일반서비스 N N N N N 644 -6 5 -0.92 698129947 1085020 16.41 650 687 619 845 455 650 643.42 0.11 0 -6493 812 730 678 596 544 705 571 39 195 100 0 1 1 38886113 250 -0.39 0.53 12 2.79 -1659.00 1215.00 2660 20240229 -75.79 283 20250217 127.56 878 -26.65 20250225 283 127.56 20250217 2660 -75.79 20240229 283 127.56 20250217 0.07 N 352770 100 38 억 42464 N N 0 N 02 N
7 20250228 111257 53 100.00 KOSDAQ 일반서비스 N N N N N 647 -3 5 -0.46 639380294 994018 15.03 650 687 619 845 455 650 643.23 0.11 0 -2373 812 730 678 596 544 705 571 39 195 100 0 1 1 38886113 252 -0.39 0.53 12 2.56 -1659.00 1215.00 2660 20240229 -75.68 283 20250217 128.62 878 -26.31 20250225 283 128.62 20250217 2660 -75.68 20240229 283 128.62 20250217 0.07 N 352770 100 38 억 42464 N N 0 N 02 N
8 20250228 101256 53 100.00 KOSDAQ 일반서비스 N N N N N 645 -5 5 -0.77 537804308 835841 12.64 650 687 619 845 455 650 643.43 0.11 0 -2365 812 730 678 596 544 705 571 39 195 100 0 1 1 38886113 251 -0.39 0.53 12 2.15 -1659.00 1215.00 2660 20240229 -75.75 283 20250217 127.92 878 -26.54 20250225 283 127.92 20250217 2660 -75.75 20240229 283 127.92 20250217 0.07 N 352770 100 38 억 42464 N N 0 N 02 N
9 20250228 091300 53 100.00 KOSDAQ 일반서비스 N N N N N 642 -8 5 -1.23 183993034 292556 4.42 650 650 619 845 455 650 628.90 0.11 0 5128 812 730 678 596 544 705 571 39 195 100 0 1 1 38886113 250 -0.39 0.53 12 0.75 -1659.00 1215.00 2660 20240229 -75.86 283 20250217 126.86 878 -26.88 20250225 283 126.86 20250217 2660 -75.86 20240229 283 126.86 20250217 0.07 N 352770 100 38 억 42464 N N 0 N 02 N
10 20250227 161244 53 100.00 KOSDAQ 일반서비스 N N N N N 650 -45 5 -6.47 4503598699 6539273 111.28 695 760 626 903 487 695 688.72 0.21 0 -52902 808 751 723 666 638 737 652 39 208 100 0 1 1 38886113 253 -0.39 0.53 12 16.82 -1659.00 1215.00 2660 20240229 -75.56 283 20250217 129.68 878 -25.97 20250225 283 129.68 20250217 2660 -75.56 20240229 283 129.68 20250217 0.08 N 352770 100 38 억 82320 N N 0 N 02 N
11 20250227 151246 53 100.00 KOSDAQ 일반서비스 N N N N N 664 -31 5 -4.46 4392836595 6369479 108.39 695 760 626 903 487 695 689.67 0.21 0 -57714 808 751 723 666 638 737 652 39 208 100 0 1 1 38886113 258 -0.40 0.55 12 16.38 -1659.00 1215.00 2660 20240229 -75.04 283 20250217 134.63 878 -24.37 20250225 283 134.63 20250217 2660 -75.04 20240229 283 134.63 20250217 0.08 N 352770 100 38 억 82320 N N 0 N 02 N
12 20250227 141248 53 100.00 KOSDAQ 일반서비스 N N N N N 696 1 2 0.14 3978552335 5750238 97.85 695 760 626 903 487 695 691.89 0.21 0 -55972 808 751 723 666 638 737 652 39 208 100 0 1 1 38886113 271 -0.42 0.57 12 14.79 -1659.00 1215.00 2660 20240229 -73.83 283 20250217 145.94 878 -20.73 20250225 283 145.94 20250217 2660 -73.83 20240229 283 145.94 20250217 0.08 N 352770 100 38 억 82320 N N 0 N 02 N