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
217330/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
20250228,161038,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4435,145,2,3.38,1649577295,355671,913.10,4265,5150,4195,5570,3005,4290,4637.93,1.89,0,5606,4533,4411,4273,4151,4013,4342,4082,116,1280,500,2910,5,1,23129547,1026,-5.40,1.75,12,1.54,-822.00,2540.00,16640,20240321,-73.35,3780,20241209,17.33,5150,-13.88,20250228,4120,7.65,20250217,16640,-73.35,20240321,3780,17.33,20241209,0.10,N,217330,500,115 억,,438041,N,N,2,N,00,N
20250228,151043,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4465,175,2,4.08,1627809905,350766,900.51,4265,5150,4195,5570,3005,4290,4640.73,1.89,0,8176,4533,4411,4273,4151,4013,4342,4082,116,1280,500,2910,5,1,23129547,1033,-5.43,1.76,12,1.52,-822.00,2540.00,16640,20240321,-73.17,3780,20241209,18.12,5150,-13.30,20250228,4120,8.37,20250217,16640,-73.17,20240321,3780,18.12,20241209,0.10,N,217330,500,115 억,,438041,N,N,26,N,00,N
20250228,141044,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4515,225,2,5.24,1546747905,332637,853.97,4265,5150,4195,5570,3005,4290,4649.96,1.89,0,7765,4533,4411,4273,4151,4013,4342,4082,116,1280,500,2910,5,1,23129547,1044,-5.49,1.78,12,1.44,-822.00,2540.00,16640,20240321,-72.87,3780,20241209,19.44,5150,-12.33,20250228,4120,9.59,20250217,16640,-72.87,20240321,3780,19.44,20241209,0.10,N,217330,500,115 억,,438041,N,N,26,N,00,N
20250228,131038,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4550,260,2,6.06,1491665855,320386,822.51,4265,5150,4195,5570,3005,4290,4655.84,1.89,0,9566,4533,4411,4273,4151,4013,4342,4082,116,1280,500,2910,5,1,23129547,1052,-5.54,1.79,12,1.39,-822.00,2540.00,16640,20240321,-72.66,3780,20241209,20.37,5150,-11.65,20250228,4120,10.44,20250217,16640,-72.66,20240321,3780,20.37,20241209,0.10,N,217330,500,115 억,,438041,N,N,26,N,00,N
20250228,121034,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4560,270,2,6.29,1389092510,297732,764.36,4265,5150,4195,5570,3005,4290,4665.58,1.89,0,7170,4533,4411,4273,4151,4013,4342,4082,116,1280,500,2910,5,1,23129547,1055,-5.55,1.80,12,1.29,-822.00,2540.00,16640,20240321,-72.60,3780,20241209,20.63,5150,-11.46,20250228,4120,10.68,20250217,16640,-72.60,20240321,3780,20.63,20241209,0.10,N,217330,500,115 억,,438041,N,N,26,N,00,N
20250228,111035,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4555,265,2,6.18,1167666975,249101,639.51,4265,5150,4195,5570,3005,4290,4687.53,1.89,0,-5575,4533,4411,4273,4151,4013,4342,4082,116,1280,500,2910,5,1,23129547,1054,-5.54,1.79,12,1.08,-822.00,2540.00,16640,20240321,-72.63,3780,20241209,20.50,5150,-11.55,20250228,4120,10.56,20250217,16640,-72.63,20240321,3780,20.50,20241209,0.10,N,217330,500,115 억,,438041,N,N,26,N,00,N
20250228,101034,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4290,0,3,0.00,60893250,14263,36.62,4265,4370,4195,5570,3005,4290,4269.31,1.89,0,6566,4533,4411,4273,4151,4013,4342,4082,116,1280,500,2910,5,1,23129547,992,-5.22,1.69,12,0.06,-822.00,2540.00,16640,20240321,-74.22,3780,20241209,13.49,5130,-16.37,20250106,4120,4.13,20250217,16640,-74.22,20240321,3780,13.49,20241209,0.10,N,217330,500,115 억,,438041,N,N,26,N,00,N
20250228,091038,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4300,10,2,0.23,8312115,1955,5.02,4265,4300,4195,5570,3005,4290,4251.66,1.89,0,720,4533,4411,4273,4151,4013,4342,4082,116,1280,500,2910,5,1,23129547,995,-5.23,1.69,12,0.01,-822.00,2540.00,16640,20240321,-74.16,3780,20241209,13.76,5130,-16.18,20250106,4120,4.37,20250217,16640,-74.16,20240321,3780,13.76,20241209,0.10,N,217330,500,115 억,,438041,N,N,26,N,00,N
20250227,161027,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4290,-40,5,-0.92,166539760,38952,117.41,4295,4395,4135,5620,3035,4330,4275.51,1.88,0,2537,4543,4436,4343,4236,4143,4490,4290,116,1290,500,2940,5,1,23129547,992,-5.22,1.69,12,0.17,-822.00,2540.00,16640,20240321,-74.22,3780,20241209,13.49,5130,-16.37,20250106,4120,4.13,20250217,16640,-74.22,20240321,3780,13.49,20241209,0.11,N,217330,500,115 억,,435336,N,N,26,N,00,N
20250227,151028,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4280,-50,5,-1.15,149093635,34878,105.13,4295,4395,4135,5620,3035,4330,4274.72,1.88,0,4126,4543,4436,4343,4236,4143,4490,4290,116,1290,500,2940,5,1,23129547,990,-5.21,1.69,12,0.15,-822.00,2540.00,16640,20240321,-74.28,3780,20241209,13.23,5130,-16.57,20250106,4120,3.88,20250217,16640,-74.28,20240321,3780,13.23,20241209,0.11,N,217330,500,115 억,,435336,N,N,0,N,00,N
20250227,141030,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4335,5,2,0.12,121818160,28513,85.94,4295,4395,4135,5620,3035,4330,4272.37,1.88,0,4530,4543,4436,4343,4236,4143,4490,4290,116,1290,500,2940,5,1,23129547,1003,-5.27,1.71,12,0.12,-822.00,2540.00,16640,20240321,-73.95,3780,20241209,14.68,5130,-15.50,20250106,4120,5.22,20250217,16640,-73.95,20240321,3780,14.68,20241209,0.11,N,217330,500,115 억,,435336,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 161038 57 100.00 KOSDAQ 일반서비스 N N N N N 4435 145 2 3.38 1649577295 355671 913.10 4265 5150 4195 5570 3005 4290 4637.93 1.89 0 5606 4533 4411 4273 4151 4013 4342 4082 116 1280 500 2910 5 1 23129547 1026 -5.40 1.75 12 1.54 -822.00 2540.00 16640 20240321 -73.35 3780 20241209 17.33 5150 -13.88 20250228 4120 7.65 20250217 16640 -73.35 20240321 3780 17.33 20241209 0.10 N 217330 500 115 억 438041 N N 2 N 00 N
3 20250228 151043 57 100.00 KOSDAQ 일반서비스 N N N N N 4465 175 2 4.08 1627809905 350766 900.51 4265 5150 4195 5570 3005 4290 4640.73 1.89 0 8176 4533 4411 4273 4151 4013 4342 4082 116 1280 500 2910 5 1 23129547 1033 -5.43 1.76 12 1.52 -822.00 2540.00 16640 20240321 -73.17 3780 20241209 18.12 5150 -13.30 20250228 4120 8.37 20250217 16640 -73.17 20240321 3780 18.12 20241209 0.10 N 217330 500 115 억 438041 N N 26 N 00 N
4 20250228 141044 57 100.00 KOSDAQ 일반서비스 N N N N N 4515 225 2 5.24 1546747905 332637 853.97 4265 5150 4195 5570 3005 4290 4649.96 1.89 0 7765 4533 4411 4273 4151 4013 4342 4082 116 1280 500 2910 5 1 23129547 1044 -5.49 1.78 12 1.44 -822.00 2540.00 16640 20240321 -72.87 3780 20241209 19.44 5150 -12.33 20250228 4120 9.59 20250217 16640 -72.87 20240321 3780 19.44 20241209 0.10 N 217330 500 115 억 438041 N N 26 N 00 N
5 20250228 131038 57 100.00 KOSDAQ 일반서비스 N N N N N 4550 260 2 6.06 1491665855 320386 822.51 4265 5150 4195 5570 3005 4290 4655.84 1.89 0 9566 4533 4411 4273 4151 4013 4342 4082 116 1280 500 2910 5 1 23129547 1052 -5.54 1.79 12 1.39 -822.00 2540.00 16640 20240321 -72.66 3780 20241209 20.37 5150 -11.65 20250228 4120 10.44 20250217 16640 -72.66 20240321 3780 20.37 20241209 0.10 N 217330 500 115 억 438041 N N 26 N 00 N
6 20250228 121034 57 100.00 KOSDAQ 일반서비스 N N N N N 4560 270 2 6.29 1389092510 297732 764.36 4265 5150 4195 5570 3005 4290 4665.58 1.89 0 7170 4533 4411 4273 4151 4013 4342 4082 116 1280 500 2910 5 1 23129547 1055 -5.55 1.80 12 1.29 -822.00 2540.00 16640 20240321 -72.60 3780 20241209 20.63 5150 -11.46 20250228 4120 10.68 20250217 16640 -72.60 20240321 3780 20.63 20241209 0.10 N 217330 500 115 억 438041 N N 26 N 00 N
7 20250228 111035 57 100.00 KOSDAQ 일반서비스 N N N N N 4555 265 2 6.18 1167666975 249101 639.51 4265 5150 4195 5570 3005 4290 4687.53 1.89 0 -5575 4533 4411 4273 4151 4013 4342 4082 116 1280 500 2910 5 1 23129547 1054 -5.54 1.79 12 1.08 -822.00 2540.00 16640 20240321 -72.63 3780 20241209 20.50 5150 -11.55 20250228 4120 10.56 20250217 16640 -72.63 20240321 3780 20.50 20241209 0.10 N 217330 500 115 억 438041 N N 26 N 00 N
8 20250228 101034 57 100.00 KOSDAQ 일반서비스 N N N N N 4290 0 3 0.00 60893250 14263 36.62 4265 4370 4195 5570 3005 4290 4269.31 1.89 0 6566 4533 4411 4273 4151 4013 4342 4082 116 1280 500 2910 5 1 23129547 992 -5.22 1.69 12 0.06 -822.00 2540.00 16640 20240321 -74.22 3780 20241209 13.49 5130 -16.37 20250106 4120 4.13 20250217 16640 -74.22 20240321 3780 13.49 20241209 0.10 N 217330 500 115 억 438041 N N 26 N 00 N
9 20250228 091038 57 100.00 KOSDAQ 일반서비스 N N N N N 4300 10 2 0.23 8312115 1955 5.02 4265 4300 4195 5570 3005 4290 4251.66 1.89 0 720 4533 4411 4273 4151 4013 4342 4082 116 1280 500 2910 5 1 23129547 995 -5.23 1.69 12 0.01 -822.00 2540.00 16640 20240321 -74.16 3780 20241209 13.76 5130 -16.18 20250106 4120 4.37 20250217 16640 -74.16 20240321 3780 13.76 20241209 0.10 N 217330 500 115 억 438041 N N 26 N 00 N
10 20250227 161027 57 100.00 KOSDAQ 일반서비스 N N N N N 4290 -40 5 -0.92 166539760 38952 117.41 4295 4395 4135 5620 3035 4330 4275.51 1.88 0 2537 4543 4436 4343 4236 4143 4490 4290 116 1290 500 2940 5 1 23129547 992 -5.22 1.69 12 0.17 -822.00 2540.00 16640 20240321 -74.22 3780 20241209 13.49 5130 -16.37 20250106 4120 4.13 20250217 16640 -74.22 20240321 3780 13.49 20241209 0.11 N 217330 500 115 억 435336 N N 26 N 00 N
11 20250227 151028 57 100.00 KOSDAQ 일반서비스 N N N N N 4280 -50 5 -1.15 149093635 34878 105.13 4295 4395 4135 5620 3035 4330 4274.72 1.88 0 4126 4543 4436 4343 4236 4143 4490 4290 116 1290 500 2940 5 1 23129547 990 -5.21 1.69 12 0.15 -822.00 2540.00 16640 20240321 -74.28 3780 20241209 13.23 5130 -16.57 20250106 4120 3.88 20250217 16640 -74.28 20240321 3780 13.23 20241209 0.11 N 217330 500 115 억 435336 N N 0 N 00 N
12 20250227 141030 57 100.00 KOSDAQ 일반서비스 N N N N N 4335 5 2 0.12 121818160 28513 85.94 4295 4395 4135 5620 3035 4330 4272.37 1.88 0 4530 4543 4436 4343 4236 4143 4490 4290 116 1290 500 2940 5 1 23129547 1003 -5.27 1.71 12 0.12 -822.00 2540.00 16640 20240321 -73.95 3780 20241209 14.68 5130 -15.50 20250106 4120 5.22 20250217 16640 -73.95 20240321 3780 14.68 20241209 0.11 N 217330 500 115 억 435336 N N 0 N 00 N