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
335870/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
20250228,161245,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2290,-10,5,-0.43,128517425,56148,78.50,2275,2340,2250,2990,1610,2300,2288.88,13.54,0,-5547,2480,2390,2310,2220,2140,2435,2265,17,690,100,1510,5,1,16681422,382,11.45,1.28,12,0.34,200.00,1793.00,2475,20250226,-7.47,900,20240805,154.44,2475,-7.47,20250226,1140,100.88,20250106,2475,-7.47,20250226,900,154.44,20240805,0.23,N,335870,100,16 억,,2258969,N,N,0,N,00,N
20250228,151250,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2290,-10,5,-0.43,123976355,54165,75.73,2275,2340,2250,2990,1610,2300,2288.86,13.54,0,-5457,2480,2390,2310,2220,2140,2435,2265,17,690,100,1510,5,1,16681422,382,11.45,1.28,12,0.32,200.00,1793.00,2475,20250226,-7.47,900,20240805,154.44,2475,-7.47,20250226,1140,100.88,20250106,2475,-7.47,20250226,900,154.44,20240805,0.23,N,335870,100,16 억,,2258969,N,N,0,N,00,N
20250228,141251,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2300,0,3,0.00,111457795,48703,68.09,2275,2340,2250,2990,1610,2300,2288.52,13.54,0,-5577,2480,2390,2310,2220,2140,2435,2265,17,690,100,1510,5,1,16681422,384,11.50,1.28,12,0.29,200.00,1793.00,2475,20250226,-7.07,900,20240805,155.56,2475,-7.07,20250226,1140,101.75,20250106,2475,-7.07,20250226,900,155.56,20240805,0.23,N,335870,100,16 억,,2258969,N,N,0,N,00,N
20250228,131243,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2300,0,3,0.00,92376280,40401,56.49,2275,2340,2250,2990,1610,2300,2286.48,13.54,0,-7886,2480,2390,2310,2220,2140,2435,2265,17,690,100,1510,5,1,16681422,384,11.50,1.28,12,0.24,200.00,1793.00,2475,20250226,-7.07,900,20240805,155.56,2475,-7.07,20250226,1140,101.75,20250106,2475,-7.07,20250226,900,155.56,20240805,0.23,N,335870,100,16 억,,2258969,N,N,0,N,00,N
20250228,121238,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2280,-20,5,-0.87,83750730,36651,51.24,2275,2340,2250,2990,1610,2300,2285.09,13.54,0,-7231,2480,2390,2310,2220,2140,2435,2265,17,690,100,1510,5,1,16681422,380,11.40,1.27,12,0.22,200.00,1793.00,2475,20250226,-7.88,900,20240805,153.33,2475,-7.88,20250226,1140,100.00,20250106,2475,-7.88,20250226,900,153.33,20240805,0.23,N,335870,100,16 억,,2258969,N,N,0,N,00,N
20250228,111242,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2300,0,3,0.00,61917460,27072,37.85,2275,2340,2250,2990,1610,2300,2287.14,13.54,0,-5132,2480,2390,2310,2220,2140,2435,2265,17,690,100,1510,5,1,16681422,384,11.50,1.28,12,0.16,200.00,1793.00,2475,20250226,-7.07,900,20240805,155.56,2475,-7.07,20250226,1140,101.75,20250106,2475,-7.07,20250226,900,155.56,20240805,0.23,N,335870,100,16 억,,2258969,N,N,0,N,00,N
20250228,101241,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2315,15,2,0.65,49379495,21624,30.23,2275,2340,2250,2990,1610,2300,2283.55,13.54,0,-2749,2480,2390,2310,2220,2140,2435,2265,17,690,100,1510,5,1,16681422,386,11.57,1.29,12,0.13,200.00,1793.00,2475,20250226,-6.46,900,20240805,157.22,2475,-6.46,20250226,1140,103.07,20250106,2475,-6.46,20250226,900,157.22,20240805,0.23,N,335870,100,16 억,,2258969,N,N,0,N,00,N
20250228,091245,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2290,-10,5,-0.43,9067175,3972,5.55,2275,2340,2260,2990,1610,2300,2282.77,13.54,0,-2074,2480,2390,2310,2220,2140,2435,2265,17,690,100,1510,5,1,16681422,382,11.45,1.28,12,0.02,200.00,1793.00,2475,20250226,-7.47,900,20240805,154.44,2475,-7.47,20250226,1140,100.88,20250106,2475,-7.47,20250226,900,154.44,20240805,0.23,N,335870,100,16 억,,2258969,N,N,0,N,00,N
20250227,161230,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2300,50,2,2.22,164972185,71525,34.78,2230,2400,2230,2925,1575,2250,2307.17,13.56,0,-2954,2616,2432,2291,2107,1966,2362,2037,17,675,100,1480,5,1,16681422,384,11.50,1.28,12,0.43,200.00,1793.00,2475,20250226,-7.07,900,20240805,155.56,2475,-7.07,20250226,1140,101.75,20250106,2475,-7.07,20250226,900,155.56,20240805,0.22,N,335870,100,16 억,,2261927,N,N,0,N,00,N
20250227,151232,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2310,60,2,2.67,143764300,62244,30.27,2230,2400,2230,2925,1575,2250,2310.46,13.56,0,-4885,2616,2432,2291,2107,1966,2362,2037,17,675,100,1480,5,1,16681422,385,11.55,1.29,12,0.37,200.00,1793.00,2475,20250226,-6.67,900,20240805,156.67,2475,-6.67,20250226,1140,102.63,20250106,2475,-6.67,20250226,900,156.67,20240805,0.22,N,335870,100,16 억,,2261927,N,N,0,N,00,N
20250227,141233,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2320,70,2,3.11,133423625,57763,28.09,2230,2400,2230,2925,1575,2250,2310.68,13.56,0,-5663,2616,2432,2291,2107,1966,2362,2037,17,675,100,1480,5,1,16681422,387,11.60,1.29,12,0.35,200.00,1793.00,2475,20250226,-6.26,900,20240805,157.78,2475,-6.26,20250226,1140,103.51,20250106,2475,-6.26,20250226,900,157.78,20240805,0.22,N,335870,100,16 억,,2261927,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 161245 57 100.00 KOSDAQ 유통 N N N N N 2290 -10 5 -0.43 128517425 56148 78.50 2275 2340 2250 2990 1610 2300 2288.88 13.54 0 -5547 2480 2390 2310 2220 2140 2435 2265 17 690 100 1510 5 1 16681422 382 11.45 1.28 12 0.34 200.00 1793.00 2475 20250226 -7.47 900 20240805 154.44 2475 -7.47 20250226 1140 100.88 20250106 2475 -7.47 20250226 900 154.44 20240805 0.23 N 335870 100 16 억 2258969 N N 0 N 00 N
3 20250228 151250 57 100.00 KOSDAQ 유통 N N N N N 2290 -10 5 -0.43 123976355 54165 75.73 2275 2340 2250 2990 1610 2300 2288.86 13.54 0 -5457 2480 2390 2310 2220 2140 2435 2265 17 690 100 1510 5 1 16681422 382 11.45 1.28 12 0.32 200.00 1793.00 2475 20250226 -7.47 900 20240805 154.44 2475 -7.47 20250226 1140 100.88 20250106 2475 -7.47 20250226 900 154.44 20240805 0.23 N 335870 100 16 억 2258969 N N 0 N 00 N
4 20250228 141251 57 100.00 KOSDAQ 유통 N N N N N 2300 0 3 0.00 111457795 48703 68.09 2275 2340 2250 2990 1610 2300 2288.52 13.54 0 -5577 2480 2390 2310 2220 2140 2435 2265 17 690 100 1510 5 1 16681422 384 11.50 1.28 12 0.29 200.00 1793.00 2475 20250226 -7.07 900 20240805 155.56 2475 -7.07 20250226 1140 101.75 20250106 2475 -7.07 20250226 900 155.56 20240805 0.23 N 335870 100 16 억 2258969 N N 0 N 00 N
5 20250228 131243 57 100.00 KOSDAQ 유통 N N N N N 2300 0 3 0.00 92376280 40401 56.49 2275 2340 2250 2990 1610 2300 2286.48 13.54 0 -7886 2480 2390 2310 2220 2140 2435 2265 17 690 100 1510 5 1 16681422 384 11.50 1.28 12 0.24 200.00 1793.00 2475 20250226 -7.07 900 20240805 155.56 2475 -7.07 20250226 1140 101.75 20250106 2475 -7.07 20250226 900 155.56 20240805 0.23 N 335870 100 16 억 2258969 N N 0 N 00 N
6 20250228 121238 57 100.00 KOSDAQ 유통 N N N N N 2280 -20 5 -0.87 83750730 36651 51.24 2275 2340 2250 2990 1610 2300 2285.09 13.54 0 -7231 2480 2390 2310 2220 2140 2435 2265 17 690 100 1510 5 1 16681422 380 11.40 1.27 12 0.22 200.00 1793.00 2475 20250226 -7.88 900 20240805 153.33 2475 -7.88 20250226 1140 100.00 20250106 2475 -7.88 20250226 900 153.33 20240805 0.23 N 335870 100 16 억 2258969 N N 0 N 00 N
7 20250228 111242 57 100.00 KOSDAQ 유통 N N N N N 2300 0 3 0.00 61917460 27072 37.85 2275 2340 2250 2990 1610 2300 2287.14 13.54 0 -5132 2480 2390 2310 2220 2140 2435 2265 17 690 100 1510 5 1 16681422 384 11.50 1.28 12 0.16 200.00 1793.00 2475 20250226 -7.07 900 20240805 155.56 2475 -7.07 20250226 1140 101.75 20250106 2475 -7.07 20250226 900 155.56 20240805 0.23 N 335870 100 16 억 2258969 N N 0 N 00 N
8 20250228 101241 57 100.00 KOSDAQ 유통 N N N N N 2315 15 2 0.65 49379495 21624 30.23 2275 2340 2250 2990 1610 2300 2283.55 13.54 0 -2749 2480 2390 2310 2220 2140 2435 2265 17 690 100 1510 5 1 16681422 386 11.57 1.29 12 0.13 200.00 1793.00 2475 20250226 -6.46 900 20240805 157.22 2475 -6.46 20250226 1140 103.07 20250106 2475 -6.46 20250226 900 157.22 20240805 0.23 N 335870 100 16 억 2258969 N N 0 N 00 N
9 20250228 091245 57 100.00 KOSDAQ 유통 N N N N N 2290 -10 5 -0.43 9067175 3972 5.55 2275 2340 2260 2990 1610 2300 2282.77 13.54 0 -2074 2480 2390 2310 2220 2140 2435 2265 17 690 100 1510 5 1 16681422 382 11.45 1.28 12 0.02 200.00 1793.00 2475 20250226 -7.47 900 20240805 154.44 2475 -7.47 20250226 1140 100.88 20250106 2475 -7.47 20250226 900 154.44 20240805 0.23 N 335870 100 16 억 2258969 N N 0 N 00 N
10 20250227 161230 57 100.00 KOSDAQ 유통 N N N N N 2300 50 2 2.22 164972185 71525 34.78 2230 2400 2230 2925 1575 2250 2307.17 13.56 0 -2954 2616 2432 2291 2107 1966 2362 2037 17 675 100 1480 5 1 16681422 384 11.50 1.28 12 0.43 200.00 1793.00 2475 20250226 -7.07 900 20240805 155.56 2475 -7.07 20250226 1140 101.75 20250106 2475 -7.07 20250226 900 155.56 20240805 0.22 N 335870 100 16 억 2261927 N N 0 N 00 N
11 20250227 151232 57 100.00 KOSDAQ 유통 N N N N N 2310 60 2 2.67 143764300 62244 30.27 2230 2400 2230 2925 1575 2250 2310.46 13.56 0 -4885 2616 2432 2291 2107 1966 2362 2037 17 675 100 1480 5 1 16681422 385 11.55 1.29 12 0.37 200.00 1793.00 2475 20250226 -6.67 900 20240805 156.67 2475 -6.67 20250226 1140 102.63 20250106 2475 -6.67 20250226 900 156.67 20240805 0.22 N 335870 100 16 억 2261927 N N 0 N 00 N
12 20250227 141233 57 100.00 KOSDAQ 유통 N N N N N 2320 70 2 3.11 133423625 57763 28.09 2230 2400 2230 2925 1575 2250 2310.68 13.56 0 -5663 2616 2432 2291 2107 1966 2362 2037 17 675 100 1480 5 1 16681422 387 11.60 1.29 12 0.35 200.00 1793.00 2475 20250226 -6.26 900 20240805 157.78 2475 -6.26 20250226 1140 103.51 20250106 2475 -6.26 20250226 900 157.78 20240805 0.22 N 335870 100 16 억 2261927 N N 0 N 00 N