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
016670/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
20250228,160332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3445,-50,5,-1.43,18971250,5474,79.00,3495,3495,3445,4540,2450,3495,3465.70,1.01,0,-1002,3555,3525,3510,3480,3465,3517,3472,25,1045,500,2090,5,1,4941846,170,-4.68,0.23,12,0.11,-736.00,14733.00,10220,20240220,-66.29,3245,20241114,6.16,4200,-17.98,20250109,3375,2.07,20250213,7920,-56.50,20240724,191,1703.66,20240313,0.00,N,016670,500,24 억,,50008,N,N,0,N,00,N
20250228,150333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3450,-45,5,-1.29,13455585,3887,56.10,3495,3495,3445,4540,2450,3495,3461.69,1.01,0,-904,3555,3525,3510,3480,3465,3517,3472,25,1045,500,2090,5,1,4941846,170,-4.69,0.23,12,0.08,-736.00,14733.00,10220,20240220,-66.24,3245,20241114,6.32,4200,-17.86,20250109,3375,2.22,20250213,7920,-56.44,20240724,191,1706.28,20240313,0.00,N,016670,500,24 억,,50008,N,N,0,N,00,N
20250228,140334,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3455,-40,5,-1.14,12035555,3475,50.15,3495,3495,3445,4540,2450,3495,3463.47,1.01,0,-844,3555,3525,3510,3480,3465,3517,3472,25,1045,500,2090,5,1,4941846,171,-4.69,0.23,12,0.07,-736.00,14733.00,10220,20240220,-66.19,3245,20241114,6.47,4200,-17.74,20250109,3375,2.37,20250213,7920,-56.38,20240724,191,1708.90,20240313,0.00,N,016670,500,24 억,,50008,N,N,0,N,00,N
20250228,130334,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3455,-40,5,-1.14,11219935,3239,46.75,3495,3495,3445,4540,2450,3495,3464.01,1.01,0,-646,3555,3525,3510,3480,3465,3517,3472,25,1045,500,2090,5,1,4941846,171,-4.69,0.23,12,0.07,-736.00,14733.00,10220,20240220,-66.19,3245,20241114,6.47,4200,-17.74,20250109,3375,2.37,20250213,7920,-56.38,20240724,191,1708.90,20240313,0.00,N,016670,500,24 억,,50008,N,N,0,N,00,N
20250228,120332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3460,-35,5,-1.00,9770285,2820,40.70,3495,3495,3445,4540,2450,3495,3464.64,1.01,0,-265,3555,3525,3510,3480,3465,3517,3472,25,1045,500,2090,5,1,4941846,171,-4.70,0.23,12,0.06,-736.00,14733.00,10220,20240220,-66.14,3245,20241114,6.63,4200,-17.62,20250109,3375,2.52,20250213,7920,-56.31,20240724,191,1711.52,20240313,0.00,N,016670,500,24 억,,50008,N,N,0,N,00,N
20250228,110332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3455,-40,5,-1.14,8805455,2541,36.67,3495,3495,3445,4540,2450,3495,3465.35,1.01,0,-249,3555,3525,3510,3480,3465,3517,3472,25,1045,500,2090,5,1,4941846,171,-4.69,0.23,12,0.05,-736.00,14733.00,10220,20240220,-66.19,3245,20241114,6.47,4200,-17.74,20250109,3375,2.37,20250213,7920,-56.38,20240724,191,1708.90,20240313,0.00,N,016670,500,24 억,,50008,N,N,0,N,00,N
20250228,100332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3445,-50,5,-1.43,8743240,2523,36.41,3495,3495,3445,4540,2450,3495,3465.41,1.01,0,-247,3555,3525,3510,3480,3465,3517,3472,25,1045,500,2090,5,1,4941846,170,-4.68,0.23,12,0.05,-736.00,14733.00,10220,20240220,-66.29,3245,20241114,6.16,4200,-17.98,20250109,3375,2.07,20250213,7920,-56.50,20240724,191,1703.66,20240313,0.00,N,016670,500,24 억,,50008,N,N,0,N,00,N
20250228,090333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3470,-25,5,-0.72,2933125,840,12.12,3495,3495,3470,4540,2450,3495,3491.82,1.01,0,-238,3555,3525,3510,3480,3465,3517,3472,25,1045,500,2090,5,1,4941846,171,-4.71,0.24,12,0.02,-736.00,14733.00,10220,20240220,-66.05,3245,20241114,6.93,4200,-17.38,20250109,3375,2.81,20250213,7920,-56.19,20240724,191,1716.75,20240313,0.00,N,016670,500,24 억,,50008,N,N,0,N,00,N
20250227,160332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3495,-45,5,-1.27,24316795,6929,143.99,3540,3540,3495,4600,2480,3540,3509.42,1.02,0,-409,3570,3555,3530,3515,3490,3542,3502,25,1060,500,2120,5,1,4941846,173,-4.75,0.24,12,0.14,-736.00,14733.00,10220,20240220,-65.80,3245,20241114,7.70,4200,-16.79,20250109,3375,3.56,20250213,7920,-55.87,20240724,191,1729.84,20240313,0.00,N,016670,500,24 억,,50420,N,N,0,N,00,N
20250227,150329,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3515,-25,5,-0.71,21426405,6102,126.81,3540,3540,3500,4600,2480,3540,3511.37,1.02,0,-410,3570,3555,3530,3515,3490,3542,3502,25,1060,500,2120,5,1,4941846,174,-4.78,0.24,12,0.12,-736.00,14733.00,10220,20240220,-65.61,3245,20241114,8.32,4200,-16.31,20250109,3375,4.15,20250213,7920,-55.62,20240724,191,1740.31,20240313,0.00,N,016670,500,24 억,,50420,N,N,0,N,00,N
20250227,140331,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3515,-25,5,-0.71,15644025,4451,92.50,3540,3540,3505,4600,2480,3540,3514.72,1.02,0,-412,3570,3555,3530,3515,3490,3542,3502,25,1060,500,2120,5,1,4941846,174,-4.78,0.24,12,0.09,-736.00,14733.00,10220,20240220,-65.61,3245,20241114,8.32,4200,-16.31,20250109,3375,4.15,20250213,7920,-55.62,20240724,191,1740.31,20240313,0.00,N,016670,500,24 억,,50420,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 160332 57 100.00 KOSDAQ 유통 N N N N N 3445 -50 5 -1.43 18971250 5474 79.00 3495 3495 3445 4540 2450 3495 3465.70 1.01 0 -1002 3555 3525 3510 3480 3465 3517 3472 25 1045 500 2090 5 1 4941846 170 -4.68 0.23 12 0.11 -736.00 14733.00 10220 20240220 -66.29 3245 20241114 6.16 4200 -17.98 20250109 3375 2.07 20250213 7920 -56.50 20240724 191 1703.66 20240313 0.00 N 016670 500 24 억 50008 N N 0 N 00 N
3 20250228 150333 57 100.00 KOSDAQ 유통 N N N N N 3450 -45 5 -1.29 13455585 3887 56.10 3495 3495 3445 4540 2450 3495 3461.69 1.01 0 -904 3555 3525 3510 3480 3465 3517 3472 25 1045 500 2090 5 1 4941846 170 -4.69 0.23 12 0.08 -736.00 14733.00 10220 20240220 -66.24 3245 20241114 6.32 4200 -17.86 20250109 3375 2.22 20250213 7920 -56.44 20240724 191 1706.28 20240313 0.00 N 016670 500 24 억 50008 N N 0 N 00 N
4 20250228 140334 57 100.00 KOSDAQ 유통 N N N N N 3455 -40 5 -1.14 12035555 3475 50.15 3495 3495 3445 4540 2450 3495 3463.47 1.01 0 -844 3555 3525 3510 3480 3465 3517 3472 25 1045 500 2090 5 1 4941846 171 -4.69 0.23 12 0.07 -736.00 14733.00 10220 20240220 -66.19 3245 20241114 6.47 4200 -17.74 20250109 3375 2.37 20250213 7920 -56.38 20240724 191 1708.90 20240313 0.00 N 016670 500 24 억 50008 N N 0 N 00 N
5 20250228 130334 57 100.00 KOSDAQ 유통 N N N N N 3455 -40 5 -1.14 11219935 3239 46.75 3495 3495 3445 4540 2450 3495 3464.01 1.01 0 -646 3555 3525 3510 3480 3465 3517 3472 25 1045 500 2090 5 1 4941846 171 -4.69 0.23 12 0.07 -736.00 14733.00 10220 20240220 -66.19 3245 20241114 6.47 4200 -17.74 20250109 3375 2.37 20250213 7920 -56.38 20240724 191 1708.90 20240313 0.00 N 016670 500 24 억 50008 N N 0 N 00 N
6 20250228 120332 57 100.00 KOSDAQ 유통 N N N N N 3460 -35 5 -1.00 9770285 2820 40.70 3495 3495 3445 4540 2450 3495 3464.64 1.01 0 -265 3555 3525 3510 3480 3465 3517 3472 25 1045 500 2090 5 1 4941846 171 -4.70 0.23 12 0.06 -736.00 14733.00 10220 20240220 -66.14 3245 20241114 6.63 4200 -17.62 20250109 3375 2.52 20250213 7920 -56.31 20240724 191 1711.52 20240313 0.00 N 016670 500 24 억 50008 N N 0 N 00 N
7 20250228 110332 57 100.00 KOSDAQ 유통 N N N N N 3455 -40 5 -1.14 8805455 2541 36.67 3495 3495 3445 4540 2450 3495 3465.35 1.01 0 -249 3555 3525 3510 3480 3465 3517 3472 25 1045 500 2090 5 1 4941846 171 -4.69 0.23 12 0.05 -736.00 14733.00 10220 20240220 -66.19 3245 20241114 6.47 4200 -17.74 20250109 3375 2.37 20250213 7920 -56.38 20240724 191 1708.90 20240313 0.00 N 016670 500 24 억 50008 N N 0 N 00 N
8 20250228 100332 57 100.00 KOSDAQ 유통 N N N N N 3445 -50 5 -1.43 8743240 2523 36.41 3495 3495 3445 4540 2450 3495 3465.41 1.01 0 -247 3555 3525 3510 3480 3465 3517 3472 25 1045 500 2090 5 1 4941846 170 -4.68 0.23 12 0.05 -736.00 14733.00 10220 20240220 -66.29 3245 20241114 6.16 4200 -17.98 20250109 3375 2.07 20250213 7920 -56.50 20240724 191 1703.66 20240313 0.00 N 016670 500 24 억 50008 N N 0 N 00 N
9 20250228 090333 57 100.00 KOSDAQ 유통 N N N N N 3470 -25 5 -0.72 2933125 840 12.12 3495 3495 3470 4540 2450 3495 3491.82 1.01 0 -238 3555 3525 3510 3480 3465 3517 3472 25 1045 500 2090 5 1 4941846 171 -4.71 0.24 12 0.02 -736.00 14733.00 10220 20240220 -66.05 3245 20241114 6.93 4200 -17.38 20250109 3375 2.81 20250213 7920 -56.19 20240724 191 1716.75 20240313 0.00 N 016670 500 24 억 50008 N N 0 N 00 N
10 20250227 160332 57 100.00 KOSDAQ 유통 N N N N N 3495 -45 5 -1.27 24316795 6929 143.99 3540 3540 3495 4600 2480 3540 3509.42 1.02 0 -409 3570 3555 3530 3515 3490 3542 3502 25 1060 500 2120 5 1 4941846 173 -4.75 0.24 12 0.14 -736.00 14733.00 10220 20240220 -65.80 3245 20241114 7.70 4200 -16.79 20250109 3375 3.56 20250213 7920 -55.87 20240724 191 1729.84 20240313 0.00 N 016670 500 24 억 50420 N N 0 N 00 N
11 20250227 150329 57 100.00 KOSDAQ 유통 N N N N N 3515 -25 5 -0.71 21426405 6102 126.81 3540 3540 3500 4600 2480 3540 3511.37 1.02 0 -410 3570 3555 3530 3515 3490 3542 3502 25 1060 500 2120 5 1 4941846 174 -4.78 0.24 12 0.12 -736.00 14733.00 10220 20240220 -65.61 3245 20241114 8.32 4200 -16.31 20250109 3375 4.15 20250213 7920 -55.62 20240724 191 1740.31 20240313 0.00 N 016670 500 24 억 50420 N N 0 N 00 N
12 20250227 140331 57 100.00 KOSDAQ 유통 N N N N N 3515 -25 5 -0.71 15644025 4451 92.50 3540 3540 3505 4600 2480 3540 3514.72 1.02 0 -412 3570 3555 3530 3515 3490 3542 3502 25 1060 500 2120 5 1 4941846 174 -4.78 0.24 12 0.09 -736.00 14733.00 10220 20240220 -65.61 3245 20241114 8.32 4200 -16.31 20250109 3375 4.15 20250213 7920 -55.62 20240724 191 1740.31 20240313 0.00 N 016670 500 24 억 50420 N N 0 N 00 N