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
359090/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
20250228,161308,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1051,-8,5,-0.76,90525369,86210,73.72,1059,1059,1046,1376,742,1059,1050.06,1.38,0,-17045,1072,1065,1060,1053,1048,1063,1051,57,317,100,690,1,1,56725891,596,10.30,1.36,12,0.15,102.00,770.00,2395,20240422,-56.12,980,20240805,7.24,1275,-17.57,20250109,1046,0.48,20250228,2395,-56.12,20240422,980,7.24,20240805,2.16,N,359090,100,56 억,,782565,N,N,0,N,00,N
20250228,151313,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1052,-7,5,-0.66,82835678,78881,67.45,1059,1059,1046,1376,742,1059,1050.13,1.38,0,-13716,1072,1065,1060,1053,1048,1063,1051,57,317,100,690,1,1,56725891,597,10.31,1.37,12,0.14,102.00,770.00,2395,20240422,-56.08,980,20240805,7.35,1275,-17.49,20250109,1046,0.57,20250228,2395,-56.08,20240422,980,7.35,20240805,2.16,N,359090,100,56 억,,782565,N,N,0,N,00,N
20250228,141314,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1051,-8,5,-0.76,66604481,63401,54.21,1059,1059,1046,1376,742,1059,1050.53,1.38,0,-11730,1072,1065,1060,1053,1048,1063,1051,57,317,100,690,1,1,56725891,596,10.30,1.36,12,0.11,102.00,770.00,2395,20240422,-56.12,980,20240805,7.24,1275,-17.57,20250109,1046,0.48,20250228,2395,-56.12,20240422,980,7.24,20240805,2.16,N,359090,100,56 억,,782565,N,N,0,N,00,N
20250228,131306,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1051,-8,5,-0.76,58701006,55886,47.79,1059,1059,1046,1376,742,1059,1050.37,1.38,0,-13090,1072,1065,1060,1053,1048,1063,1051,57,317,100,690,1,1,56725891,596,10.30,1.36,12,0.10,102.00,770.00,2395,20240422,-56.12,980,20240805,7.24,1275,-17.57,20250109,1046,0.48,20250228,2395,-56.12,20240422,980,7.24,20240805,2.16,N,359090,100,56 억,,782565,N,N,0,N,00,N
20250228,121301,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1049,-10,5,-0.94,40245506,38287,32.74,1059,1059,1046,1376,742,1059,1051.15,1.38,0,-10683,1072,1065,1060,1053,1048,1063,1051,57,317,100,690,1,1,56725891,595,10.28,1.36,12,0.07,102.00,770.00,2395,20240422,-56.20,980,20240805,7.04,1275,-17.73,20250109,1046,0.29,20250228,2395,-56.20,20240422,980,7.04,20240805,2.16,N,359090,100,56 억,,782565,N,N,0,N,00,N
20250228,111305,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1055,-4,5,-0.38,24647004,23432,20.04,1059,1059,1046,1376,742,1059,1051.85,1.38,0,-9494,1072,1065,1060,1053,1048,1063,1051,57,317,100,690,1,1,56725891,598,10.34,1.37,12,0.04,102.00,770.00,2395,20240422,-55.95,980,20240805,7.65,1275,-17.25,20250109,1046,0.86,20250228,2395,-55.95,20240422,980,7.65,20240805,2.16,N,359090,100,56 억,,782565,N,N,0,N,00,N
20250228,101304,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1055,-4,5,-0.38,19668160,18700,15.99,1059,1059,1046,1376,742,1059,1051.77,1.38,0,-8945,1072,1065,1060,1053,1048,1063,1051,57,317,100,690,1,1,56725891,598,10.34,1.37,12,0.03,102.00,770.00,2395,20240422,-55.95,980,20240805,7.65,1275,-17.25,20250109,1046,0.86,20250228,2395,-55.95,20240422,980,7.65,20240805,2.16,N,359090,100,56 억,,782565,N,N,0,N,00,N
20250228,091308,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1048,-11,5,-1.04,10212743,9715,8.31,1059,1059,1046,1376,742,1059,1051.23,1.38,0,-3910,1072,1065,1060,1053,1048,1063,1051,57,317,100,690,1,1,56725891,594,10.27,1.36,12,0.02,102.00,770.00,2395,20240422,-56.24,980,20240805,6.94,1275,-17.80,20250109,1046,0.19,20250228,2395,-56.24,20240422,980,6.94,20240805,2.16,N,359090,100,56 억,,782565,N,N,0,N,00,N
20250227,161252,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1059,-3,5,-0.28,123749444,116931,95.32,1062,1067,1055,1380,744,1062,1058.29,1.41,0,-16384,1081,1071,1065,1055,1049,1068,1052,57,318,100,700,1,1,56725891,601,10.38,1.38,12,0.21,102.00,770.00,2395,20240422,-55.78,980,20240805,8.06,1275,-16.94,20250109,1053,0.57,20250203,2395,-55.78,20240422,980,8.06,20240805,2.10,N,359090,100,56 억,,798949,N,N,0,N,00,N
20250227,151254,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1059,-3,5,-0.28,117871950,111381,90.80,1062,1067,1055,1380,744,1062,1058.28,1.41,0,-15894,1081,1071,1065,1055,1049,1068,1052,57,318,100,700,1,1,56725891,601,10.38,1.38,12,0.20,102.00,770.00,2395,20240422,-55.78,980,20240805,8.06,1275,-16.94,20250109,1053,0.57,20250203,2395,-55.78,20240422,980,8.06,20240805,2.10,N,359090,100,56 억,,798949,N,N,0,N,00,N
20250227,141256,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1057,-5,5,-0.47,89416114,84520,68.90,1062,1067,1055,1380,744,1062,1057.93,1.41,0,-14358,1081,1071,1065,1055,1049,1068,1052,57,318,100,700,1,1,56725891,600,10.36,1.37,12,0.15,102.00,770.00,2395,20240422,-55.87,980,20240805,7.86,1275,-17.10,20250109,1053,0.38,20250203,2395,-55.87,20240422,980,7.86,20240805,2.10,N,359090,100,56 억,,798949,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 161308 57 100.00 KOSDAQ 일반서비스 N N N N N 1051 -8 5 -0.76 90525369 86210 73.72 1059 1059 1046 1376 742 1059 1050.06 1.38 0 -17045 1072 1065 1060 1053 1048 1063 1051 57 317 100 690 1 1 56725891 596 10.30 1.36 12 0.15 102.00 770.00 2395 20240422 -56.12 980 20240805 7.24 1275 -17.57 20250109 1046 0.48 20250228 2395 -56.12 20240422 980 7.24 20240805 2.16 N 359090 100 56 억 782565 N N 0 N 00 N
3 20250228 151313 57 100.00 KOSDAQ 일반서비스 N N N N N 1052 -7 5 -0.66 82835678 78881 67.45 1059 1059 1046 1376 742 1059 1050.13 1.38 0 -13716 1072 1065 1060 1053 1048 1063 1051 57 317 100 690 1 1 56725891 597 10.31 1.37 12 0.14 102.00 770.00 2395 20240422 -56.08 980 20240805 7.35 1275 -17.49 20250109 1046 0.57 20250228 2395 -56.08 20240422 980 7.35 20240805 2.16 N 359090 100 56 억 782565 N N 0 N 00 N
4 20250228 141314 57 100.00 KOSDAQ 일반서비스 N N N N N 1051 -8 5 -0.76 66604481 63401 54.21 1059 1059 1046 1376 742 1059 1050.53 1.38 0 -11730 1072 1065 1060 1053 1048 1063 1051 57 317 100 690 1 1 56725891 596 10.30 1.36 12 0.11 102.00 770.00 2395 20240422 -56.12 980 20240805 7.24 1275 -17.57 20250109 1046 0.48 20250228 2395 -56.12 20240422 980 7.24 20240805 2.16 N 359090 100 56 억 782565 N N 0 N 00 N
5 20250228 131306 57 100.00 KOSDAQ 일반서비스 N N N N N 1051 -8 5 -0.76 58701006 55886 47.79 1059 1059 1046 1376 742 1059 1050.37 1.38 0 -13090 1072 1065 1060 1053 1048 1063 1051 57 317 100 690 1 1 56725891 596 10.30 1.36 12 0.10 102.00 770.00 2395 20240422 -56.12 980 20240805 7.24 1275 -17.57 20250109 1046 0.48 20250228 2395 -56.12 20240422 980 7.24 20240805 2.16 N 359090 100 56 억 782565 N N 0 N 00 N
6 20250228 121301 57 100.00 KOSDAQ 일반서비스 N N N N N 1049 -10 5 -0.94 40245506 38287 32.74 1059 1059 1046 1376 742 1059 1051.15 1.38 0 -10683 1072 1065 1060 1053 1048 1063 1051 57 317 100 690 1 1 56725891 595 10.28 1.36 12 0.07 102.00 770.00 2395 20240422 -56.20 980 20240805 7.04 1275 -17.73 20250109 1046 0.29 20250228 2395 -56.20 20240422 980 7.04 20240805 2.16 N 359090 100 56 억 782565 N N 0 N 00 N
7 20250228 111305 57 100.00 KOSDAQ 일반서비스 N N N N N 1055 -4 5 -0.38 24647004 23432 20.04 1059 1059 1046 1376 742 1059 1051.85 1.38 0 -9494 1072 1065 1060 1053 1048 1063 1051 57 317 100 690 1 1 56725891 598 10.34 1.37 12 0.04 102.00 770.00 2395 20240422 -55.95 980 20240805 7.65 1275 -17.25 20250109 1046 0.86 20250228 2395 -55.95 20240422 980 7.65 20240805 2.16 N 359090 100 56 억 782565 N N 0 N 00 N
8 20250228 101304 57 100.00 KOSDAQ 일반서비스 N N N N N 1055 -4 5 -0.38 19668160 18700 15.99 1059 1059 1046 1376 742 1059 1051.77 1.38 0 -8945 1072 1065 1060 1053 1048 1063 1051 57 317 100 690 1 1 56725891 598 10.34 1.37 12 0.03 102.00 770.00 2395 20240422 -55.95 980 20240805 7.65 1275 -17.25 20250109 1046 0.86 20250228 2395 -55.95 20240422 980 7.65 20240805 2.16 N 359090 100 56 억 782565 N N 0 N 00 N
9 20250228 091308 57 100.00 KOSDAQ 일반서비스 N N N N N 1048 -11 5 -1.04 10212743 9715 8.31 1059 1059 1046 1376 742 1059 1051.23 1.38 0 -3910 1072 1065 1060 1053 1048 1063 1051 57 317 100 690 1 1 56725891 594 10.27 1.36 12 0.02 102.00 770.00 2395 20240422 -56.24 980 20240805 6.94 1275 -17.80 20250109 1046 0.19 20250228 2395 -56.24 20240422 980 6.94 20240805 2.16 N 359090 100 56 억 782565 N N 0 N 00 N
10 20250227 161252 57 100.00 KOSDAQ 일반서비스 N N N N N 1059 -3 5 -0.28 123749444 116931 95.32 1062 1067 1055 1380 744 1062 1058.29 1.41 0 -16384 1081 1071 1065 1055 1049 1068 1052 57 318 100 700 1 1 56725891 601 10.38 1.38 12 0.21 102.00 770.00 2395 20240422 -55.78 980 20240805 8.06 1275 -16.94 20250109 1053 0.57 20250203 2395 -55.78 20240422 980 8.06 20240805 2.10 N 359090 100 56 억 798949 N N 0 N 00 N
11 20250227 151254 57 100.00 KOSDAQ 일반서비스 N N N N N 1059 -3 5 -0.28 117871950 111381 90.80 1062 1067 1055 1380 744 1062 1058.28 1.41 0 -15894 1081 1071 1065 1055 1049 1068 1052 57 318 100 700 1 1 56725891 601 10.38 1.38 12 0.20 102.00 770.00 2395 20240422 -55.78 980 20240805 8.06 1275 -16.94 20250109 1053 0.57 20250203 2395 -55.78 20240422 980 8.06 20240805 2.10 N 359090 100 56 억 798949 N N 0 N 00 N
12 20250227 141256 57 100.00 KOSDAQ 일반서비스 N N N N N 1057 -5 5 -0.47 89416114 84520 68.90 1062 1067 1055 1380 744 1062 1057.93 1.41 0 -14358 1081 1071 1065 1055 1049 1068 1052 57 318 100 700 1 1 56725891 600 10.36 1.37 12 0.15 102.00 770.00 2395 20240422 -55.87 980 20240805 7.86 1275 -17.10 20250109 1053 0.38 20250203 2395 -55.87 20240422 980 7.86 20240805 2.10 N 359090 100 56 억 798949 N N 0 N 00 N