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
031330/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
20250228,160422,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2730,-20,5,-0.73,1117156500,407235,117.64,2755,2780,2705,3575,1925,2750,2743.26,5.48,0,12184,2836,2792,2751,2707,2666,2772,2687,500,825,500,2030,5,1,99995067,2730,8.30,0.71,12,0.41,329.00,3847.00,3900,20240508,-30.00,2500,20250203,9.20,2845,-4.04,20250214,2500,9.20,20250203,3900,-30.00,20240508,2500,9.20,20250203,1.31,N,031330,500,499 억,,5482136,N,N,0,N,00,N
20250228,150424,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2735,-15,5,-0.55,1052269770,383494,110.78,2755,2780,2705,3575,1925,2750,2743.89,5.48,0,17273,2836,2792,2751,2707,2666,2772,2687,500,825,500,2030,5,1,99995067,2735,8.31,0.71,12,0.38,329.00,3847.00,3900,20240508,-29.87,2500,20250203,9.40,2845,-3.87,20250214,2500,9.40,20250203,3900,-29.87,20240508,2500,9.40,20250203,1.31,N,031330,500,499 억,,5482136,N,N,0,N,00,N
20250228,140425,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2750,0,3,0.00,919137340,334712,96.69,2755,2780,2705,3575,1925,2750,2746.05,5.48,0,7078,2836,2792,2751,2707,2666,2772,2687,500,825,500,2030,5,1,99995067,2750,8.36,0.71,12,0.33,329.00,3847.00,3900,20240508,-29.49,2500,20250203,10.00,2845,-3.34,20250214,2500,10.00,20250203,3900,-29.49,20240508,2500,10.00,20250203,1.31,N,031330,500,499 억,,5482136,N,N,0,N,00,N
20250228,130424,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2745,-5,5,-0.18,767534470,279722,80.80,2755,2780,2705,3575,1925,2750,2743.90,5.48,0,-15602,2836,2792,2751,2707,2666,2772,2687,500,825,500,2030,5,1,99995067,2745,8.34,0.71,12,0.28,329.00,3847.00,3900,20240508,-29.62,2500,20250203,9.80,2845,-3.51,20250214,2500,9.80,20250203,3900,-29.62,20240508,2500,9.80,20250203,1.31,N,031330,500,499 억,,5482136,N,N,0,N,00,N
20250228,120421,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2710,-40,5,-1.45,649616720,236446,68.30,2755,2780,2705,3575,1925,2750,2747.41,5.48,0,-15120,2836,2792,2751,2707,2666,2772,2687,500,825,500,2030,5,1,99995067,2710,8.24,0.70,12,0.24,329.00,3847.00,3900,20240508,-30.51,2500,20250203,8.40,2845,-4.75,20250214,2500,8.40,20250203,3900,-30.51,20240508,2500,8.40,20250203,1.31,N,031330,500,499 억,,5482136,N,N,0,N,00,N
20250228,110421,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2730,-20,5,-0.73,562915485,204511,59.08,2755,2780,2715,3575,1925,2750,2752.50,5.48,0,4939,2836,2792,2751,2707,2666,2772,2687,500,825,500,2030,5,1,99995067,2730,8.30,0.71,12,0.20,329.00,3847.00,3900,20240508,-30.00,2500,20250203,9.20,2845,-4.04,20250214,2500,9.20,20250203,3900,-30.00,20240508,2500,9.20,20250203,1.31,N,031330,500,499 억,,5482136,N,N,0,N,00,N
20250228,100421,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2755,5,2,0.18,445944860,161690,46.71,2755,2780,2740,3575,1925,2750,2758.06,5.48,0,16859,2836,2792,2751,2707,2666,2772,2687,500,825,500,2030,5,1,99995067,2755,8.37,0.72,12,0.16,329.00,3847.00,3900,20240508,-29.36,2500,20250203,10.20,2845,-3.16,20250214,2500,10.20,20250203,3900,-29.36,20240508,2500,10.20,20250203,1.31,N,031330,500,499 억,,5482136,N,N,0,N,00,N
20250228,090423,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2760,10,2,0.36,213388825,77378,22.35,2755,2775,2740,3575,1925,2750,2757.82,5.48,0,17623,2836,2792,2751,2707,2666,2772,2687,500,825,500,2030,5,1,99995067,2760,8.39,0.72,12,0.08,329.00,3847.00,3900,20240508,-29.23,2500,20250203,10.40,2845,-2.99,20250214,2500,10.40,20250203,3900,-29.23,20240508,2500,10.40,20250203,1.31,N,031330,500,499 억,,5482136,N,N,0,N,00,N
20250227,160421,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2750,-5,5,-0.18,834362195,303586,236.70,2795,2795,2710,3580,1930,2755,2748.27,5.53,0,-49357,2795,2775,2740,2720,2685,2785,2730,500,825,500,2030,5,1,99995067,2750,8.36,0.71,12,0.30,329.00,3847.00,3900,20240508,-29.49,2500,20250203,10.00,2845,-3.34,20250214,2500,10.00,20250203,3900,-29.49,20240508,2500,10.00,20250203,1.27,N,031330,500,499 억,,5531955,N,N,62,N,00,N
20250227,150418,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2745,-10,5,-0.36,767412470,279186,217.68,2795,2795,2710,3580,1930,2755,2748.69,5.53,0,-50278,2795,2775,2740,2720,2685,2785,2730,500,825,500,2030,5,1,99995067,2745,8.34,0.71,12,0.28,329.00,3847.00,3900,20240508,-29.62,2500,20250203,9.80,2845,-3.51,20250214,2500,9.80,20250203,3900,-29.62,20240508,2500,9.80,20250203,1.27,N,031330,500,499 억,,5531955,N,N,62,N,00,N
20250227,140420,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2755,0,3,0.00,588031770,213451,166.42,2795,2795,2730,3580,1930,2755,2754.88,5.53,0,-52822,2795,2775,2740,2720,2685,2785,2730,500,825,500,2030,5,1,99995067,2755,8.37,0.72,12,0.21,329.00,3847.00,3900,20240508,-29.36,2500,20250203,10.20,2845,-3.16,20250214,2500,10.20,20250203,3900,-29.36,20240508,2500,10.20,20250203,1.27,N,031330,500,499 억,,5531955,N,N,62,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 160422 55 60.00 KOSDAQ 유통 N N N Y 60 N 2730 -20 5 -0.73 1117156500 407235 117.64 2755 2780 2705 3575 1925 2750 2743.26 5.48 0 12184 2836 2792 2751 2707 2666 2772 2687 500 825 500 2030 5 1 99995067 2730 8.30 0.71 12 0.41 329.00 3847.00 3900 20240508 -30.00 2500 20250203 9.20 2845 -4.04 20250214 2500 9.20 20250203 3900 -30.00 20240508 2500 9.20 20250203 1.31 N 031330 500 499 억 5482136 N N 0 N 00 N
3 20250228 150424 55 60.00 KOSDAQ 유통 N N N Y 60 N 2735 -15 5 -0.55 1052269770 383494 110.78 2755 2780 2705 3575 1925 2750 2743.89 5.48 0 17273 2836 2792 2751 2707 2666 2772 2687 500 825 500 2030 5 1 99995067 2735 8.31 0.71 12 0.38 329.00 3847.00 3900 20240508 -29.87 2500 20250203 9.40 2845 -3.87 20250214 2500 9.40 20250203 3900 -29.87 20240508 2500 9.40 20250203 1.31 N 031330 500 499 억 5482136 N N 0 N 00 N
4 20250228 140425 55 60.00 KOSDAQ 유통 N N N Y 60 N 2750 0 3 0.00 919137340 334712 96.69 2755 2780 2705 3575 1925 2750 2746.05 5.48 0 7078 2836 2792 2751 2707 2666 2772 2687 500 825 500 2030 5 1 99995067 2750 8.36 0.71 12 0.33 329.00 3847.00 3900 20240508 -29.49 2500 20250203 10.00 2845 -3.34 20250214 2500 10.00 20250203 3900 -29.49 20240508 2500 10.00 20250203 1.31 N 031330 500 499 억 5482136 N N 0 N 00 N
5 20250228 130424 55 60.00 KOSDAQ 유통 N N N Y 60 N 2745 -5 5 -0.18 767534470 279722 80.80 2755 2780 2705 3575 1925 2750 2743.90 5.48 0 -15602 2836 2792 2751 2707 2666 2772 2687 500 825 500 2030 5 1 99995067 2745 8.34 0.71 12 0.28 329.00 3847.00 3900 20240508 -29.62 2500 20250203 9.80 2845 -3.51 20250214 2500 9.80 20250203 3900 -29.62 20240508 2500 9.80 20250203 1.31 N 031330 500 499 억 5482136 N N 0 N 00 N
6 20250228 120421 55 60.00 KOSDAQ 유통 N N N Y 60 N 2710 -40 5 -1.45 649616720 236446 68.30 2755 2780 2705 3575 1925 2750 2747.41 5.48 0 -15120 2836 2792 2751 2707 2666 2772 2687 500 825 500 2030 5 1 99995067 2710 8.24 0.70 12 0.24 329.00 3847.00 3900 20240508 -30.51 2500 20250203 8.40 2845 -4.75 20250214 2500 8.40 20250203 3900 -30.51 20240508 2500 8.40 20250203 1.31 N 031330 500 499 억 5482136 N N 0 N 00 N
7 20250228 110421 55 60.00 KOSDAQ 유통 N N N Y 60 N 2730 -20 5 -0.73 562915485 204511 59.08 2755 2780 2715 3575 1925 2750 2752.50 5.48 0 4939 2836 2792 2751 2707 2666 2772 2687 500 825 500 2030 5 1 99995067 2730 8.30 0.71 12 0.20 329.00 3847.00 3900 20240508 -30.00 2500 20250203 9.20 2845 -4.04 20250214 2500 9.20 20250203 3900 -30.00 20240508 2500 9.20 20250203 1.31 N 031330 500 499 억 5482136 N N 0 N 00 N
8 20250228 100421 55 60.00 KOSDAQ 유통 N N N Y 60 N 2755 5 2 0.18 445944860 161690 46.71 2755 2780 2740 3575 1925 2750 2758.06 5.48 0 16859 2836 2792 2751 2707 2666 2772 2687 500 825 500 2030 5 1 99995067 2755 8.37 0.72 12 0.16 329.00 3847.00 3900 20240508 -29.36 2500 20250203 10.20 2845 -3.16 20250214 2500 10.20 20250203 3900 -29.36 20240508 2500 10.20 20250203 1.31 N 031330 500 499 억 5482136 N N 0 N 00 N
9 20250228 090423 55 60.00 KOSDAQ 유통 N N N Y 60 N 2760 10 2 0.36 213388825 77378 22.35 2755 2775 2740 3575 1925 2750 2757.82 5.48 0 17623 2836 2792 2751 2707 2666 2772 2687 500 825 500 2030 5 1 99995067 2760 8.39 0.72 12 0.08 329.00 3847.00 3900 20240508 -29.23 2500 20250203 10.40 2845 -2.99 20250214 2500 10.40 20250203 3900 -29.23 20240508 2500 10.40 20250203 1.31 N 031330 500 499 억 5482136 N N 0 N 00 N
10 20250227 160421 55 60.00 KOSDAQ 유통 N N N Y 60 N 2750 -5 5 -0.18 834362195 303586 236.70 2795 2795 2710 3580 1930 2755 2748.27 5.53 0 -49357 2795 2775 2740 2720 2685 2785 2730 500 825 500 2030 5 1 99995067 2750 8.36 0.71 12 0.30 329.00 3847.00 3900 20240508 -29.49 2500 20250203 10.00 2845 -3.34 20250214 2500 10.00 20250203 3900 -29.49 20240508 2500 10.00 20250203 1.27 N 031330 500 499 억 5531955 N N 62 N 00 N
11 20250227 150418 55 60.00 KOSDAQ 유통 N N N Y 60 N 2745 -10 5 -0.36 767412470 279186 217.68 2795 2795 2710 3580 1930 2755 2748.69 5.53 0 -50278 2795 2775 2740 2720 2685 2785 2730 500 825 500 2030 5 1 99995067 2745 8.34 0.71 12 0.28 329.00 3847.00 3900 20240508 -29.62 2500 20250203 9.80 2845 -3.51 20250214 2500 9.80 20250203 3900 -29.62 20240508 2500 9.80 20250203 1.27 N 031330 500 499 억 5531955 N N 62 N 00 N
12 20250227 140420 55 60.00 KOSDAQ 유통 N N N Y 60 N 2755 0 3 0.00 588031770 213451 166.42 2795 2795 2730 3580 1930 2755 2754.88 5.53 0 -52822 2795 2775 2740 2720 2685 2785 2730 500 825 500 2030 5 1 99995067 2755 8.37 0.72 12 0.21 329.00 3847.00 3900 20240508 -29.36 2500 20250203 10.20 2845 -3.16 20250214 2500 10.20 20250203 3900 -29.36 20240508 2500 10.20 20250203 1.27 N 031330 500 499 억 5531955 N N 62 N 00 N