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
031310/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
20250228,160421,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1769,-60,5,-3.28,96776130,54242,167.99,1828,1828,1764,2375,1281,1829,1784.15,1.19,-8456,-8456,1859,1844,1833,1818,1807,1838,1812,127,546,500,1130,1,1,25334636,448,-15.94,0.27,12,0.21,-111.00,6514.00,3720,20240223,-52.45,1421,20241209,24.49,2030,-12.86,20250131,1764,0.28,20250228,3260,-45.74,20240617,1421,24.49,20241209,1.80,N,031310,500,126 억,,147416,N,N,0,N,00,N
20250228,150423,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1766,-63,5,-3.44,90531293,50707,157.05,1828,1828,1764,2375,1281,1829,1785.38,1.19,-8238,-8238,1859,1844,1833,1818,1807,1838,1812,127,546,500,1130,1,1,25334636,447,-15.91,0.27,12,0.20,-111.00,6514.00,3720,20240223,-52.53,1421,20241209,24.28,2030,-13.00,20250131,1764,0.11,20250228,3260,-45.83,20240617,1421,24.28,20241209,1.80,N,031310,500,126 억,,147634,N,N,0,N,00,N
20250228,140425,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1785,-44,5,-2.41,65865354,36765,113.87,1828,1828,1764,2375,1281,1829,1791.52,1.20,-7018,-7018,1859,1844,1833,1818,1807,1838,1812,127,546,500,1130,1,1,25334636,452,-16.08,0.27,12,0.15,-111.00,6514.00,3720,20240223,-52.02,1421,20241209,25.62,2030,-12.07,20250131,1764,1.19,20250228,3260,-45.25,20240617,1421,25.62,20241209,1.80,N,031310,500,126 억,,148854,N,N,0,N,00,N
20250228,130423,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1764,-65,5,-3.55,58134533,32422,100.42,1828,1828,1764,2375,1281,1829,1793.06,1.20,-6756,-6756,1859,1844,1833,1818,1807,1838,1812,127,546,500,1130,1,1,25334636,447,-15.89,0.27,12,0.13,-111.00,6514.00,3720,20240223,-52.58,1421,20241209,24.14,2030,-13.10,20250131,1764,0.00,20250228,3260,-45.89,20240617,1421,24.14,20241209,1.80,N,031310,500,126 억,,149116,N,N,0,N,00,N
20250228,120421,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1782,-47,5,-2.57,48103132,26756,82.87,1828,1828,1781,2375,1281,1829,1797.84,1.21,-5850,-5850,1859,1844,1833,1818,1807,1838,1812,127,546,500,1130,1,1,25334636,451,-16.05,0.27,12,0.11,-111.00,6514.00,3720,20240223,-52.10,1421,20241209,25.40,2030,-12.22,20250131,1781,0.06,20250228,3260,-45.34,20240617,1421,25.40,20241209,1.80,N,031310,500,126 억,,150022,N,N,0,N,00,N
20250228,110421,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1793,-36,5,-1.97,38290756,21254,65.83,1828,1828,1786,2375,1281,1829,1801.58,1.21,-5783,-5783,1859,1844,1833,1818,1807,1838,1812,127,546,500,1130,1,1,25334636,454,-16.15,0.28,12,0.08,-111.00,6514.00,3720,20240223,-51.80,1421,20241209,26.18,2030,-11.67,20250131,1786,0.39,20250228,3260,-45.00,20240617,1421,26.18,20241209,1.80,N,031310,500,126 억,,150089,N,N,0,N,00,N
20250228,100421,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1800,-29,5,-1.59,23768031,13165,40.77,1828,1828,1800,2375,1281,1829,1805.40,1.24,-1869,-1869,1859,1844,1833,1818,1807,1838,1812,127,546,500,1130,1,1,25334636,456,-16.22,0.28,12,0.05,-111.00,6514.00,3720,20240223,-51.61,1421,20241209,26.67,2030,-11.33,20250131,1800,0.00,20250228,3260,-44.79,20240617,1421,26.67,20241209,1.80,N,031310,500,126 억,,154003,N,N,0,N,00,N
20250228,090422,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1814,-15,5,-0.82,4502745,2480,7.68,1828,1828,1814,2375,1281,1829,1815.62,1.25,-284,-284,1859,1844,1833,1818,1807,1838,1812,127,546,500,1130,1,1,25334636,460,-16.34,0.28,12,0.01,-111.00,6514.00,3720,20240223,-51.24,1421,20241209,27.66,2030,-10.64,20250131,1814,0.00,20250228,3260,-44.36,20240617,1421,27.66,20241209,1.80,N,031310,500,126 억,,155588,N,N,0,N,00,N
20250227,160420,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1829,-7,5,-0.38,58103974,31788,215.86,1836,1848,1822,2385,1286,1836,1827.86,1.26,-11767,-11767,1866,1851,1843,1828,1820,1847,1824,127,549,500,1130,1,1,25334636,463,-16.48,0.28,12,0.13,-111.00,6514.00,3720,20240223,-50.83,1421,20241209,28.71,2030,-9.90,20250131,1822,0.38,20250227,3310,-44.74,20240227,1421,28.71,20241209,1.78,N,031310,500,126 억,,155872,N,N,0,N,00,N
20250227,150418,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1829,-7,5,-0.38,52826099,28901,196.26,1836,1848,1822,2385,1286,1836,1827.83,1.27,-10381,-10070,1866,1851,1843,1828,1820,1847,1824,127,549,500,1130,1,1,25334636,463,-16.48,0.28,12,0.11,-111.00,6514.00,3720,20240223,-50.83,1421,20241209,28.71,2030,-9.90,20250131,1822,0.38,20250227,3310,-44.74,20240227,1421,28.71,20241209,1.78,N,031310,500,126 억,,157258,N,N,0,N,00,N
20250227,140420,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1832,-4,5,-0.22,47321675,25888,175.80,1836,1848,1822,2385,1286,1836,1827.94,1.28,-9003,-8692,1866,1851,1843,1828,1820,1847,1824,127,549,500,1130,1,1,25334636,464,-16.50,0.28,12,0.10,-111.00,6514.00,3720,20240223,-50.75,1421,20241209,28.92,2030,-9.75,20250131,1822,0.55,20250227,3310,-44.65,20240227,1421,28.92,20241209,1.78,N,031310,500,126 억,,158636,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 160421 57 100.00 KOSDAQ 통신 N N N N N 1769 -60 5 -3.28 96776130 54242 167.99 1828 1828 1764 2375 1281 1829 1784.15 1.19 -8456 -8456 1859 1844 1833 1818 1807 1838 1812 127 546 500 1130 1 1 25334636 448 -15.94 0.27 12 0.21 -111.00 6514.00 3720 20240223 -52.45 1421 20241209 24.49 2030 -12.86 20250131 1764 0.28 20250228 3260 -45.74 20240617 1421 24.49 20241209 1.80 N 031310 500 126 억 147416 N N 0 N 00 N
3 20250228 150423 57 100.00 KOSDAQ 통신 N N N N N 1766 -63 5 -3.44 90531293 50707 157.05 1828 1828 1764 2375 1281 1829 1785.38 1.19 -8238 -8238 1859 1844 1833 1818 1807 1838 1812 127 546 500 1130 1 1 25334636 447 -15.91 0.27 12 0.20 -111.00 6514.00 3720 20240223 -52.53 1421 20241209 24.28 2030 -13.00 20250131 1764 0.11 20250228 3260 -45.83 20240617 1421 24.28 20241209 1.80 N 031310 500 126 억 147634 N N 0 N 00 N
4 20250228 140425 57 100.00 KOSDAQ 통신 N N N N N 1785 -44 5 -2.41 65865354 36765 113.87 1828 1828 1764 2375 1281 1829 1791.52 1.20 -7018 -7018 1859 1844 1833 1818 1807 1838 1812 127 546 500 1130 1 1 25334636 452 -16.08 0.27 12 0.15 -111.00 6514.00 3720 20240223 -52.02 1421 20241209 25.62 2030 -12.07 20250131 1764 1.19 20250228 3260 -45.25 20240617 1421 25.62 20241209 1.80 N 031310 500 126 억 148854 N N 0 N 00 N
5 20250228 130423 57 100.00 KOSDAQ 통신 N N N N N 1764 -65 5 -3.55 58134533 32422 100.42 1828 1828 1764 2375 1281 1829 1793.06 1.20 -6756 -6756 1859 1844 1833 1818 1807 1838 1812 127 546 500 1130 1 1 25334636 447 -15.89 0.27 12 0.13 -111.00 6514.00 3720 20240223 -52.58 1421 20241209 24.14 2030 -13.10 20250131 1764 0.00 20250228 3260 -45.89 20240617 1421 24.14 20241209 1.80 N 031310 500 126 억 149116 N N 0 N 00 N
6 20250228 120421 57 100.00 KOSDAQ 통신 N N N N N 1782 -47 5 -2.57 48103132 26756 82.87 1828 1828 1781 2375 1281 1829 1797.84 1.21 -5850 -5850 1859 1844 1833 1818 1807 1838 1812 127 546 500 1130 1 1 25334636 451 -16.05 0.27 12 0.11 -111.00 6514.00 3720 20240223 -52.10 1421 20241209 25.40 2030 -12.22 20250131 1781 0.06 20250228 3260 -45.34 20240617 1421 25.40 20241209 1.80 N 031310 500 126 억 150022 N N 0 N 00 N
7 20250228 110421 57 100.00 KOSDAQ 통신 N N N N N 1793 -36 5 -1.97 38290756 21254 65.83 1828 1828 1786 2375 1281 1829 1801.58 1.21 -5783 -5783 1859 1844 1833 1818 1807 1838 1812 127 546 500 1130 1 1 25334636 454 -16.15 0.28 12 0.08 -111.00 6514.00 3720 20240223 -51.80 1421 20241209 26.18 2030 -11.67 20250131 1786 0.39 20250228 3260 -45.00 20240617 1421 26.18 20241209 1.80 N 031310 500 126 억 150089 N N 0 N 00 N
8 20250228 100421 57 100.00 KOSDAQ 통신 N N N N N 1800 -29 5 -1.59 23768031 13165 40.77 1828 1828 1800 2375 1281 1829 1805.40 1.24 -1869 -1869 1859 1844 1833 1818 1807 1838 1812 127 546 500 1130 1 1 25334636 456 -16.22 0.28 12 0.05 -111.00 6514.00 3720 20240223 -51.61 1421 20241209 26.67 2030 -11.33 20250131 1800 0.00 20250228 3260 -44.79 20240617 1421 26.67 20241209 1.80 N 031310 500 126 억 154003 N N 0 N 00 N
9 20250228 090422 57 100.00 KOSDAQ 통신 N N N N N 1814 -15 5 -0.82 4502745 2480 7.68 1828 1828 1814 2375 1281 1829 1815.62 1.25 -284 -284 1859 1844 1833 1818 1807 1838 1812 127 546 500 1130 1 1 25334636 460 -16.34 0.28 12 0.01 -111.00 6514.00 3720 20240223 -51.24 1421 20241209 27.66 2030 -10.64 20250131 1814 0.00 20250228 3260 -44.36 20240617 1421 27.66 20241209 1.80 N 031310 500 126 억 155588 N N 0 N 00 N
10 20250227 160420 57 100.00 KOSDAQ 통신 N N N N N 1829 -7 5 -0.38 58103974 31788 215.86 1836 1848 1822 2385 1286 1836 1827.86 1.26 -11767 -11767 1866 1851 1843 1828 1820 1847 1824 127 549 500 1130 1 1 25334636 463 -16.48 0.28 12 0.13 -111.00 6514.00 3720 20240223 -50.83 1421 20241209 28.71 2030 -9.90 20250131 1822 0.38 20250227 3310 -44.74 20240227 1421 28.71 20241209 1.78 N 031310 500 126 억 155872 N N 0 N 00 N
11 20250227 150418 57 100.00 KOSDAQ 통신 N N N N N 1829 -7 5 -0.38 52826099 28901 196.26 1836 1848 1822 2385 1286 1836 1827.83 1.27 -10381 -10070 1866 1851 1843 1828 1820 1847 1824 127 549 500 1130 1 1 25334636 463 -16.48 0.28 12 0.11 -111.00 6514.00 3720 20240223 -50.83 1421 20241209 28.71 2030 -9.90 20250131 1822 0.38 20250227 3310 -44.74 20240227 1421 28.71 20241209 1.78 N 031310 500 126 억 157258 N N 0 N 00 N
12 20250227 140420 57 100.00 KOSDAQ 통신 N N N N N 1832 -4 5 -0.22 47321675 25888 175.80 1836 1848 1822 2385 1286 1836 1827.94 1.28 -9003 -8692 1866 1851 1843 1828 1820 1847 1824 127 549 500 1130 1 1 25334636 464 -16.50 0.28 12 0.10 -111.00 6514.00 3720 20240223 -50.75 1421 20241209 28.92 2030 -9.75 20250131 1822 0.55 20250227 3310 -44.65 20240227 1421 28.92 20241209 1.78 N 031310 500 126 억 158636 N N 0 N 00 N