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
321550/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
20250228,161234,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3370,-5,5,-0.15,126534065,38281,79.21,3380,3380,3240,4385,2365,3375,3305.40,0.48,0,-10595,3498,3436,3338,3276,3178,3467,3307,134,1010,500,2290,5,1,26712231,900,-4.79,1.35,12,0.14,-703.00,2497.00,8980,20240329,-62.47,3000,20250221,12.33,4515,-25.36,20250108,3000,12.33,20250221,8980,-62.47,20240329,3000,12.33,20250221,0.00,N,321550,500,133 억,,128780,N,N,0,N,00,N
20250228,151239,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3275,-100,5,-2.96,101504545,30736,63.60,3380,3380,3245,4385,2365,3375,3302.46,0.48,0,-8473,3498,3436,3338,3276,3178,3467,3307,134,1010,500,2290,5,1,26712231,875,-4.66,1.31,12,0.12,-703.00,2497.00,8980,20240329,-63.53,3000,20250221,9.17,4515,-27.46,20250108,3000,9.17,20250221,8980,-63.53,20240329,3000,9.17,20250221,0.00,N,321550,500,133 억,,128780,N,N,0,N,00,N
20250228,141240,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3315,-60,5,-1.78,77339510,23314,48.24,3380,3380,3265,4385,2365,3375,3317.30,0.48,0,-7025,3498,3436,3338,3276,3178,3467,3307,134,1010,500,2290,5,1,26712231,886,-4.72,1.33,12,0.09,-703.00,2497.00,8980,20240329,-63.08,3000,20250221,10.50,4515,-26.58,20250108,3000,10.50,20250221,8980,-63.08,20240329,3000,10.50,20250221,0.00,N,321550,500,133 억,,128780,N,N,0,N,00,N
20250228,131232,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3290,-85,5,-2.52,70048740,21093,43.64,3380,3380,3265,4385,2365,3375,3320.95,0.48,0,-6737,3498,3436,3338,3276,3178,3467,3307,134,1010,500,2290,5,1,26712231,879,-4.68,1.32,12,0.08,-703.00,2497.00,8980,20240329,-63.36,3000,20250221,9.67,4515,-27.13,20250108,3000,9.67,20250221,8980,-63.36,20240329,3000,9.67,20250221,0.00,N,321550,500,133 억,,128780,N,N,0,N,00,N
20250228,121227,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3290,-85,5,-2.52,63895255,19227,39.78,3380,3380,3265,4385,2365,3375,3323.20,0.48,0,-6427,3498,3436,3338,3276,3178,3467,3307,134,1010,500,2290,5,1,26712231,879,-4.68,1.32,12,0.07,-703.00,2497.00,8980,20240329,-63.36,3000,20250221,9.67,4515,-27.13,20250108,3000,9.67,20250221,8980,-63.36,20240329,3000,9.67,20250221,0.00,N,321550,500,133 억,,128780,N,N,0,N,00,N
20250228,111231,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3265,-110,5,-3.26,60984890,18340,37.95,3380,3380,3265,4385,2365,3375,3325.24,0.48,0,-6174,3498,3436,3338,3276,3178,3467,3307,134,1010,500,2290,5,1,26712231,872,-4.64,1.31,12,0.07,-703.00,2497.00,8980,20240329,-63.64,3000,20250221,8.83,4515,-27.69,20250108,3000,8.83,20250221,8980,-63.64,20240329,3000,8.83,20250221,0.00,N,321550,500,133 억,,128780,N,N,0,N,00,N
20250228,101229,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3285,-90,5,-2.67,54252700,16283,33.69,3380,3380,3275,4385,2365,3375,3331.86,0.48,0,-5860,3498,3436,3338,3276,3178,3467,3307,134,1010,500,2290,5,1,26712231,877,-4.67,1.32,12,0.06,-703.00,2497.00,8980,20240329,-63.42,3000,20250221,9.50,4515,-27.24,20250108,3000,9.50,20250221,8980,-63.42,20240329,3000,9.50,20250221,0.00,N,321550,500,133 억,,128780,N,N,0,N,00,N
20250228,091234,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3325,-50,5,-1.48,26563135,7895,16.34,3380,3380,3305,4385,2365,3375,3364.55,0.48,0,-3917,3498,3436,3338,3276,3178,3467,3307,134,1010,500,2290,5,1,26712231,888,-4.73,1.33,12,0.03,-703.00,2497.00,8980,20240329,-62.97,3000,20250221,10.83,4515,-26.36,20250108,3000,10.83,20250221,8980,-62.97,20240329,3000,10.83,20250221,0.00,N,321550,500,133 억,,128780,N,N,0,N,00,N
20250227,161219,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3375,55,2,1.66,160617820,48225,61.99,3320,3400,3240,4315,2325,3320,3330.59,0.51,0,-6160,3556,3437,3271,3152,2986,3497,3212,134,995,500,2250,5,1,26712231,902,-4.80,1.35,12,0.18,-703.00,2497.00,8980,20240329,-62.42,3000,20250221,12.50,4515,-25.25,20250108,3000,12.50,20250221,8980,-62.42,20240329,3000,12.50,20250221,0.00,N,321550,500,133 억,,134940,N,N,0,N,00,N
20250227,151221,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3390,70,2,2.11,156079175,46874,60.25,3320,3400,3240,4315,2325,3320,3329.76,0.51,0,-6254,3556,3437,3271,3152,2986,3497,3212,134,995,500,2250,5,1,26712231,906,-4.82,1.36,12,0.18,-703.00,2497.00,8980,20240329,-62.25,3000,20250221,13.00,4515,-24.92,20250108,3000,13.00,20250221,8980,-62.25,20240329,3000,13.00,20250221,0.00,N,321550,500,133 억,,134940,N,N,0,N,00,N
20250227,141222,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3310,-10,5,-0.30,102598775,31031,39.89,3320,3380,3240,4315,2325,3320,3306.33,0.51,0,-3452,3556,3437,3271,3152,2986,3497,3212,134,995,500,2250,5,1,26712231,884,-4.71,1.33,12,0.12,-703.00,2497.00,8980,20240329,-63.14,3000,20250221,10.33,4515,-26.69,20250108,3000,10.33,20250221,8980,-63.14,20240329,3000,10.33,20250221,0.00,N,321550,500,133 억,,134940,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 161234 57 100.00 KOSDAQ 일반서비스 N N N N N 3370 -5 5 -0.15 126534065 38281 79.21 3380 3380 3240 4385 2365 3375 3305.40 0.48 0 -10595 3498 3436 3338 3276 3178 3467 3307 134 1010 500 2290 5 1 26712231 900 -4.79 1.35 12 0.14 -703.00 2497.00 8980 20240329 -62.47 3000 20250221 12.33 4515 -25.36 20250108 3000 12.33 20250221 8980 -62.47 20240329 3000 12.33 20250221 0.00 N 321550 500 133 억 128780 N N 0 N 00 N
3 20250228 151239 57 100.00 KOSDAQ 일반서비스 N N N N N 3275 -100 5 -2.96 101504545 30736 63.60 3380 3380 3245 4385 2365 3375 3302.46 0.48 0 -8473 3498 3436 3338 3276 3178 3467 3307 134 1010 500 2290 5 1 26712231 875 -4.66 1.31 12 0.12 -703.00 2497.00 8980 20240329 -63.53 3000 20250221 9.17 4515 -27.46 20250108 3000 9.17 20250221 8980 -63.53 20240329 3000 9.17 20250221 0.00 N 321550 500 133 억 128780 N N 0 N 00 N
4 20250228 141240 57 100.00 KOSDAQ 일반서비스 N N N N N 3315 -60 5 -1.78 77339510 23314 48.24 3380 3380 3265 4385 2365 3375 3317.30 0.48 0 -7025 3498 3436 3338 3276 3178 3467 3307 134 1010 500 2290 5 1 26712231 886 -4.72 1.33 12 0.09 -703.00 2497.00 8980 20240329 -63.08 3000 20250221 10.50 4515 -26.58 20250108 3000 10.50 20250221 8980 -63.08 20240329 3000 10.50 20250221 0.00 N 321550 500 133 억 128780 N N 0 N 00 N
5 20250228 131232 57 100.00 KOSDAQ 일반서비스 N N N N N 3290 -85 5 -2.52 70048740 21093 43.64 3380 3380 3265 4385 2365 3375 3320.95 0.48 0 -6737 3498 3436 3338 3276 3178 3467 3307 134 1010 500 2290 5 1 26712231 879 -4.68 1.32 12 0.08 -703.00 2497.00 8980 20240329 -63.36 3000 20250221 9.67 4515 -27.13 20250108 3000 9.67 20250221 8980 -63.36 20240329 3000 9.67 20250221 0.00 N 321550 500 133 억 128780 N N 0 N 00 N
6 20250228 121227 57 100.00 KOSDAQ 일반서비스 N N N N N 3290 -85 5 -2.52 63895255 19227 39.78 3380 3380 3265 4385 2365 3375 3323.20 0.48 0 -6427 3498 3436 3338 3276 3178 3467 3307 134 1010 500 2290 5 1 26712231 879 -4.68 1.32 12 0.07 -703.00 2497.00 8980 20240329 -63.36 3000 20250221 9.67 4515 -27.13 20250108 3000 9.67 20250221 8980 -63.36 20240329 3000 9.67 20250221 0.00 N 321550 500 133 억 128780 N N 0 N 00 N
7 20250228 111231 57 100.00 KOSDAQ 일반서비스 N N N N N 3265 -110 5 -3.26 60984890 18340 37.95 3380 3380 3265 4385 2365 3375 3325.24 0.48 0 -6174 3498 3436 3338 3276 3178 3467 3307 134 1010 500 2290 5 1 26712231 872 -4.64 1.31 12 0.07 -703.00 2497.00 8980 20240329 -63.64 3000 20250221 8.83 4515 -27.69 20250108 3000 8.83 20250221 8980 -63.64 20240329 3000 8.83 20250221 0.00 N 321550 500 133 억 128780 N N 0 N 00 N
8 20250228 101229 57 100.00 KOSDAQ 일반서비스 N N N N N 3285 -90 5 -2.67 54252700 16283 33.69 3380 3380 3275 4385 2365 3375 3331.86 0.48 0 -5860 3498 3436 3338 3276 3178 3467 3307 134 1010 500 2290 5 1 26712231 877 -4.67 1.32 12 0.06 -703.00 2497.00 8980 20240329 -63.42 3000 20250221 9.50 4515 -27.24 20250108 3000 9.50 20250221 8980 -63.42 20240329 3000 9.50 20250221 0.00 N 321550 500 133 억 128780 N N 0 N 00 N
9 20250228 091234 57 100.00 KOSDAQ 일반서비스 N N N N N 3325 -50 5 -1.48 26563135 7895 16.34 3380 3380 3305 4385 2365 3375 3364.55 0.48 0 -3917 3498 3436 3338 3276 3178 3467 3307 134 1010 500 2290 5 1 26712231 888 -4.73 1.33 12 0.03 -703.00 2497.00 8980 20240329 -62.97 3000 20250221 10.83 4515 -26.36 20250108 3000 10.83 20250221 8980 -62.97 20240329 3000 10.83 20250221 0.00 N 321550 500 133 억 128780 N N 0 N 00 N
10 20250227 161219 57 100.00 KOSDAQ 일반서비스 N N N N N 3375 55 2 1.66 160617820 48225 61.99 3320 3400 3240 4315 2325 3320 3330.59 0.51 0 -6160 3556 3437 3271 3152 2986 3497 3212 134 995 500 2250 5 1 26712231 902 -4.80 1.35 12 0.18 -703.00 2497.00 8980 20240329 -62.42 3000 20250221 12.50 4515 -25.25 20250108 3000 12.50 20250221 8980 -62.42 20240329 3000 12.50 20250221 0.00 N 321550 500 133 억 134940 N N 0 N 00 N
11 20250227 151221 57 100.00 KOSDAQ 일반서비스 N N N N N 3390 70 2 2.11 156079175 46874 60.25 3320 3400 3240 4315 2325 3320 3329.76 0.51 0 -6254 3556 3437 3271 3152 2986 3497 3212 134 995 500 2250 5 1 26712231 906 -4.82 1.36 12 0.18 -703.00 2497.00 8980 20240329 -62.25 3000 20250221 13.00 4515 -24.92 20250108 3000 13.00 20250221 8980 -62.25 20240329 3000 13.00 20250221 0.00 N 321550 500 133 억 134940 N N 0 N 00 N
12 20250227 141222 57 100.00 KOSDAQ 일반서비스 N N N N N 3310 -10 5 -0.30 102598775 31031 39.89 3320 3380 3240 4315 2325 3320 3306.33 0.51 0 -3452 3556 3437 3271 3152 2986 3497 3212 134 995 500 2250 5 1 26712231 884 -4.71 1.33 12 0.12 -703.00 2497.00 8980 20240329 -63.14 3000 20250221 10.33 4515 -26.69 20250108 3000 10.33 20250221 8980 -63.14 20240329 3000 10.33 20250221 0.00 N 321550 500 133 억 134940 N N 0 N 00 N