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
223310/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
20250228,161048,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2685,-35,5,-1.29,122006210,45458,200.24,2720,2760,2640,3535,1905,2720,2683.93,0.00,0,-5832,2813,2766,2738,2691,2663,2752,2677,23,815,100,1790,5,1,22839375,613,-31.96,1.88,12,0.20,-84.00,1426.00,4665,20240523,-42.44,1381,20240411,94.42,4110,-34.67,20250116,2530,6.13,20250210,4665,-42.44,20240523,1381,94.42,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20250228,151053,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2685,-35,5,-1.29,118296900,44078,194.16,2720,2760,2640,3535,1905,2720,2683.81,0.00,0,-6448,2813,2766,2738,2691,2663,2752,2677,23,815,100,1790,5,1,22839375,613,-31.96,1.88,12,0.19,-84.00,1426.00,4665,20240523,-42.44,1381,20240411,94.42,4110,-34.67,20250116,2530,6.13,20250210,4665,-42.44,20240523,1381,94.42,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20250228,141054,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2685,-35,5,-1.29,89761790,33553,147.80,2720,2735,2640,3535,1905,2720,2675.22,0.00,0,-9880,2813,2766,2738,2691,2663,2752,2677,23,815,100,1790,5,1,22839375,613,-31.96,1.88,12,0.15,-84.00,1426.00,4665,20240523,-42.44,1381,20240411,94.42,4110,-34.67,20250116,2530,6.13,20250210,4665,-42.44,20240523,1381,94.42,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20250228,131047,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2645,-75,5,-2.76,80353870,30036,132.31,2720,2735,2645,3535,1905,2720,2675.25,0.00,0,-9470,2813,2766,2738,2691,2663,2752,2677,23,815,100,1790,5,1,22839375,604,-31.49,1.85,12,0.13,-84.00,1426.00,4665,20240523,-43.30,1381,20240411,91.53,4110,-35.64,20250116,2530,4.55,20250210,4665,-43.30,20240523,1381,91.53,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20250228,121043,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2675,-45,5,-1.65,45806105,17061,75.15,2720,2735,2670,3535,1905,2720,2684.84,0.00,0,-2252,2813,2766,2738,2691,2663,2752,2677,23,815,100,1790,5,1,22839375,611,-31.85,1.88,12,0.07,-84.00,1426.00,4665,20240523,-42.66,1381,20240411,93.70,4110,-34.91,20250116,2530,5.73,20250210,4665,-42.66,20240523,1381,93.70,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20250228,111045,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2710,-10,5,-0.37,41112490,15312,67.45,2720,2735,2670,3535,1905,2720,2684.98,0.00,0,-1471,2813,2766,2738,2691,2663,2752,2677,23,815,100,1790,5,1,22839375,619,-32.26,1.90,12,0.07,-84.00,1426.00,4665,20240523,-41.91,1381,20240411,96.23,4110,-34.06,20250116,2530,7.11,20250210,4665,-41.91,20240523,1381,96.23,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20250228,101044,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2685,-35,5,-1.29,11430385,4223,18.60,2720,2735,2685,3535,1905,2720,2706.70,0.00,0,-1684,2813,2766,2738,2691,2663,2752,2677,23,815,100,1790,5,1,22839375,613,-31.96,1.88,12,0.02,-84.00,1426.00,4665,20240523,-42.44,1381,20240411,94.42,4110,-34.67,20250116,2530,6.13,20250210,4665,-42.44,20240523,1381,94.42,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20250228,091048,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2715,-5,5,-0.18,5281015,1942,8.55,2720,2735,2715,3535,1905,2720,2719.37,0.00,0,-1359,2813,2766,2738,2691,2663,2752,2677,23,815,100,1790,5,1,22839375,620,-32.32,1.90,12,0.01,-84.00,1426.00,4665,20240523,-41.80,1381,20240411,96.60,4110,-33.94,20250116,2530,7.31,20250210,4665,-41.80,20240523,1381,96.60,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20250227,161036,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2720,-25,5,-0.91,61845260,22687,49.74,2750,2785,2710,3565,1925,2745,2726.02,0.00,0,-1627,2928,2836,2768,2676,2608,2882,2722,23,820,100,1810,5,1,22839375,621,-32.38,1.91,12,0.10,-84.00,1426.00,4665,20240523,-41.69,1381,20240411,96.96,4110,-33.82,20250116,2530,7.51,20250210,4665,-41.69,20240523,1381,96.96,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20250227,151038,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2730,-15,5,-0.55,56959700,20889,45.80,2750,2785,2710,3565,1925,2745,2726.78,0.00,0,-1380,2928,2836,2768,2676,2608,2882,2722,23,820,100,1810,5,1,22839375,624,-32.50,1.91,12,0.09,-84.00,1426.00,4665,20240523,-41.48,1381,20240411,97.68,4110,-33.58,20250116,2530,7.91,20250210,4665,-41.48,20240523,1381,97.68,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20250227,141039,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2725,-20,5,-0.73,49127710,18006,39.48,2750,2785,2710,3565,1925,2745,2728.41,0.00,0,-2204,2928,2836,2768,2676,2608,2882,2722,23,820,100,1810,5,1,22839375,622,-32.44,1.91,12,0.08,-84.00,1426.00,4665,20240523,-41.59,1381,20240411,97.32,4110,-33.70,20250116,2530,7.71,20250210,4665,-41.59,20240523,1381,97.32,20240411,0.00,N,223310,100,22 억,,0,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 161048 57 100.00 KOSDAQ 유통 N N N N N 2685 -35 5 -1.29 122006210 45458 200.24 2720 2760 2640 3535 1905 2720 2683.93 0.00 0 -5832 2813 2766 2738 2691 2663 2752 2677 23 815 100 1790 5 1 22839375 613 -31.96 1.88 12 0.20 -84.00 1426.00 4665 20240523 -42.44 1381 20240411 94.42 4110 -34.67 20250116 2530 6.13 20250210 4665 -42.44 20240523 1381 94.42 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
3 20250228 151053 57 100.00 KOSDAQ 유통 N N N N N 2685 -35 5 -1.29 118296900 44078 194.16 2720 2760 2640 3535 1905 2720 2683.81 0.00 0 -6448 2813 2766 2738 2691 2663 2752 2677 23 815 100 1790 5 1 22839375 613 -31.96 1.88 12 0.19 -84.00 1426.00 4665 20240523 -42.44 1381 20240411 94.42 4110 -34.67 20250116 2530 6.13 20250210 4665 -42.44 20240523 1381 94.42 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
4 20250228 141054 57 100.00 KOSDAQ 유통 N N N N N 2685 -35 5 -1.29 89761790 33553 147.80 2720 2735 2640 3535 1905 2720 2675.22 0.00 0 -9880 2813 2766 2738 2691 2663 2752 2677 23 815 100 1790 5 1 22839375 613 -31.96 1.88 12 0.15 -84.00 1426.00 4665 20240523 -42.44 1381 20240411 94.42 4110 -34.67 20250116 2530 6.13 20250210 4665 -42.44 20240523 1381 94.42 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
5 20250228 131047 57 100.00 KOSDAQ 유통 N N N N N 2645 -75 5 -2.76 80353870 30036 132.31 2720 2735 2645 3535 1905 2720 2675.25 0.00 0 -9470 2813 2766 2738 2691 2663 2752 2677 23 815 100 1790 5 1 22839375 604 -31.49 1.85 12 0.13 -84.00 1426.00 4665 20240523 -43.30 1381 20240411 91.53 4110 -35.64 20250116 2530 4.55 20250210 4665 -43.30 20240523 1381 91.53 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
6 20250228 121043 57 100.00 KOSDAQ 유통 N N N N N 2675 -45 5 -1.65 45806105 17061 75.15 2720 2735 2670 3535 1905 2720 2684.84 0.00 0 -2252 2813 2766 2738 2691 2663 2752 2677 23 815 100 1790 5 1 22839375 611 -31.85 1.88 12 0.07 -84.00 1426.00 4665 20240523 -42.66 1381 20240411 93.70 4110 -34.91 20250116 2530 5.73 20250210 4665 -42.66 20240523 1381 93.70 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
7 20250228 111045 57 100.00 KOSDAQ 유통 N N N N N 2710 -10 5 -0.37 41112490 15312 67.45 2720 2735 2670 3535 1905 2720 2684.98 0.00 0 -1471 2813 2766 2738 2691 2663 2752 2677 23 815 100 1790 5 1 22839375 619 -32.26 1.90 12 0.07 -84.00 1426.00 4665 20240523 -41.91 1381 20240411 96.23 4110 -34.06 20250116 2530 7.11 20250210 4665 -41.91 20240523 1381 96.23 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
8 20250228 101044 57 100.00 KOSDAQ 유통 N N N N N 2685 -35 5 -1.29 11430385 4223 18.60 2720 2735 2685 3535 1905 2720 2706.70 0.00 0 -1684 2813 2766 2738 2691 2663 2752 2677 23 815 100 1790 5 1 22839375 613 -31.96 1.88 12 0.02 -84.00 1426.00 4665 20240523 -42.44 1381 20240411 94.42 4110 -34.67 20250116 2530 6.13 20250210 4665 -42.44 20240523 1381 94.42 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
9 20250228 091048 57 100.00 KOSDAQ 유통 N N N N N 2715 -5 5 -0.18 5281015 1942 8.55 2720 2735 2715 3535 1905 2720 2719.37 0.00 0 -1359 2813 2766 2738 2691 2663 2752 2677 23 815 100 1790 5 1 22839375 620 -32.32 1.90 12 0.01 -84.00 1426.00 4665 20240523 -41.80 1381 20240411 96.60 4110 -33.94 20250116 2530 7.31 20250210 4665 -41.80 20240523 1381 96.60 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
10 20250227 161036 57 100.00 KOSDAQ 유통 N N N N N 2720 -25 5 -0.91 61845260 22687 49.74 2750 2785 2710 3565 1925 2745 2726.02 0.00 0 -1627 2928 2836 2768 2676 2608 2882 2722 23 820 100 1810 5 1 22839375 621 -32.38 1.91 12 0.10 -84.00 1426.00 4665 20240523 -41.69 1381 20240411 96.96 4110 -33.82 20250116 2530 7.51 20250210 4665 -41.69 20240523 1381 96.96 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
11 20250227 151038 57 100.00 KOSDAQ 유통 N N N N N 2730 -15 5 -0.55 56959700 20889 45.80 2750 2785 2710 3565 1925 2745 2726.78 0.00 0 -1380 2928 2836 2768 2676 2608 2882 2722 23 820 100 1810 5 1 22839375 624 -32.50 1.91 12 0.09 -84.00 1426.00 4665 20240523 -41.48 1381 20240411 97.68 4110 -33.58 20250116 2530 7.91 20250210 4665 -41.48 20240523 1381 97.68 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
12 20250227 141039 57 100.00 KOSDAQ 유통 N N N N N 2725 -20 5 -0.73 49127710 18006 39.48 2750 2785 2710 3565 1925 2745 2728.41 0.00 0 -2204 2928 2836 2768 2676 2608 2882 2722 23 820 100 1810 5 1 22839375 622 -32.44 1.91 12 0.08 -84.00 1426.00 4665 20240523 -41.59 1381 20240411 97.32 4110 -33.70 20250116 2530 7.71 20250210 4665 -41.59 20240523 1381 97.32 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N