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
035080/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
20250228,160442,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13280,-160,5,-1.19,522051540,39365,98.66,13290,13450,13170,17470,9410,13440,13261.82,4.08,0,-7422,13646,13542,13366,13262,13086,13595,13315,418,4030,2500,9940,10,1,13676598,1816,-12.87,0.34,12,0.29,-1032.00,38861.00,18900,20240311,-29.74,10420,20240806,27.45,13470,-1.41,20250227,10820,22.74,20250214,18900,-29.74,20240311,10420,27.45,20240806,2.43,N,035080,2500,417 억,,557669,N,N,0,N,00,N
20250228,150444,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13280,-160,5,-1.19,460004640,34666,86.88,13290,13450,13190,17470,9410,13440,13269.62,4.08,0,-6611,13646,13542,13366,13262,13086,13595,13315,418,4030,2500,9940,10,1,13676598,1816,-12.87,0.34,12,0.25,-1032.00,38861.00,18900,20240311,-29.74,10420,20240806,27.45,13470,-1.41,20250227,10820,22.74,20250214,18900,-29.74,20240311,10420,27.45,20240806,2.43,N,035080,2500,417 억,,557669,N,N,0,N,00,N
20250228,140445,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13210,-230,5,-1.71,324266800,24398,61.15,13290,13450,13200,17470,9410,13440,13290.71,4.08,0,-4550,13646,13542,13366,13262,13086,13595,13315,418,4030,2500,9940,10,1,13676598,1807,-12.80,0.34,12,0.18,-1032.00,38861.00,18900,20240311,-30.11,10420,20240806,26.78,13470,-1.93,20250227,10820,22.09,20250214,18900,-30.11,20240311,10420,26.78,20240806,2.43,N,035080,2500,417 억,,557669,N,N,0,N,00,N
20250228,130443,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13250,-190,5,-1.41,297364350,22365,56.05,13290,13450,13200,17470,9410,13440,13295.97,4.08,0,-4005,13646,13542,13366,13262,13086,13595,13315,418,4030,2500,9940,10,1,13676598,1812,-12.84,0.34,12,0.16,-1032.00,38861.00,18900,20240311,-29.89,10420,20240806,27.16,13470,-1.63,20250227,10820,22.46,20250214,18900,-29.89,20240311,10420,27.16,20240806,2.43,N,035080,2500,417 억,,557669,N,N,0,N,00,N
20250228,120441,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13330,-110,5,-0.82,164260560,12314,30.86,13290,13450,13210,17470,9410,13440,13339.33,4.08,0,-1809,13646,13542,13366,13262,13086,13595,13315,418,4030,2500,9940,10,1,13676598,1823,-12.92,0.34,12,0.09,-1032.00,38861.00,18900,20240311,-29.47,10420,20240806,27.93,13470,-1.04,20250227,10820,23.20,20250214,18900,-29.47,20240311,10420,27.93,20240806,2.43,N,035080,2500,417 억,,557669,N,N,0,N,00,N
20250228,110441,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13280,-160,5,-1.19,117680210,8810,22.08,13290,13450,13260,17470,9410,13440,13357.57,4.08,0,-940,13646,13542,13366,13262,13086,13595,13315,418,4030,2500,9940,10,1,13676598,1816,-12.87,0.34,12,0.06,-1032.00,38861.00,18900,20240311,-29.74,10420,20240806,27.45,13470,-1.41,20250227,10820,22.74,20250214,18900,-29.74,20240311,10420,27.45,20240806,2.43,N,035080,2500,417 억,,557669,N,N,0,N,00,N
20250228,100441,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13380,-60,5,-0.45,89540480,6695,16.78,13290,13450,13290,17470,9410,13440,13374.23,4.08,0,-803,13646,13542,13366,13262,13086,13595,13315,418,4030,2500,9940,10,1,13676598,1830,-12.97,0.34,12,0.05,-1032.00,38861.00,18900,20240311,-29.21,10420,20240806,28.41,13470,-0.67,20250227,10820,23.66,20250214,18900,-29.21,20240311,10420,28.41,20240806,2.43,N,035080,2500,417 억,,557669,N,N,0,N,00,N
20250228,090442,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13360,-80,5,-0.60,15367440,1156,2.90,13290,13360,13290,17470,9410,13440,13293.63,4.08,0,-75,13646,13542,13366,13262,13086,13595,13315,418,4030,2500,9940,10,1,13676598,1827,-12.95,0.34,12,0.01,-1032.00,38861.00,18900,20240311,-29.31,10420,20240806,28.21,13470,-0.82,20250227,10820,23.48,20250214,18900,-29.31,20240311,10420,28.21,20240806,2.43,N,035080,2500,417 억,,557669,N,N,0,N,00,N
20250227,160440,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13440,110,2,0.83,531655760,39898,88.34,13290,13470,13190,17320,9340,13330,13324.87,4.08,0,17,13670,13500,13210,13040,12750,13585,13125,418,3990,2500,9860,10,1,13676598,1838,-13.02,0.35,12,0.29,-1032.00,38861.00,18900,20240311,-28.89,10420,20240806,28.98,13470,-0.22,20250227,10820,24.21,20250214,18900,-28.89,20240311,10420,28.98,20240806,2.44,N,035080,2500,417 억,,558097,N,N,0,N,00,N
20250227,150437,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13400,70,2,0.53,483914210,36342,80.47,13290,13470,13190,17320,9340,13330,13315.56,4.08,0,-180,13670,13500,13210,13040,12750,13585,13125,418,3990,2500,9860,10,1,13676598,1833,-12.98,0.34,12,0.27,-1032.00,38861.00,18900,20240311,-29.10,10420,20240806,28.60,13470,-0.52,20250227,10820,23.84,20250214,18900,-29.10,20240311,10420,28.60,20240806,2.44,N,035080,2500,417 억,,558097,N,N,0,N,00,N
20250227,140439,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13330,0,3,0.00,329769820,24831,54.98,13290,13400,13190,17320,9340,13330,13280.57,4.08,0,-1731,13670,13500,13210,13040,12750,13585,13125,418,3990,2500,9860,10,1,13676598,1823,-12.92,0.34,12,0.18,-1032.00,38861.00,18900,20240311,-29.47,10420,20240806,27.93,13430,-0.74,20250224,10820,23.20,20250214,18900,-29.47,20240311,10420,27.93,20240806,2.44,N,035080,2500,417 억,,558097,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 160442 55 60.00 KOSDAQ 유통 N N N Y 60 N 13280 -160 5 -1.19 522051540 39365 98.66 13290 13450 13170 17470 9410 13440 13261.82 4.08 0 -7422 13646 13542 13366 13262 13086 13595 13315 418 4030 2500 9940 10 1 13676598 1816 -12.87 0.34 12 0.29 -1032.00 38861.00 18900 20240311 -29.74 10420 20240806 27.45 13470 -1.41 20250227 10820 22.74 20250214 18900 -29.74 20240311 10420 27.45 20240806 2.43 N 035080 2500 417 억 557669 N N 0 N 00 N
3 20250228 150444 55 60.00 KOSDAQ 유통 N N N Y 60 N 13280 -160 5 -1.19 460004640 34666 86.88 13290 13450 13190 17470 9410 13440 13269.62 4.08 0 -6611 13646 13542 13366 13262 13086 13595 13315 418 4030 2500 9940 10 1 13676598 1816 -12.87 0.34 12 0.25 -1032.00 38861.00 18900 20240311 -29.74 10420 20240806 27.45 13470 -1.41 20250227 10820 22.74 20250214 18900 -29.74 20240311 10420 27.45 20240806 2.43 N 035080 2500 417 억 557669 N N 0 N 00 N
4 20250228 140445 55 60.00 KOSDAQ 유통 N N N Y 60 N 13210 -230 5 -1.71 324266800 24398 61.15 13290 13450 13200 17470 9410 13440 13290.71 4.08 0 -4550 13646 13542 13366 13262 13086 13595 13315 418 4030 2500 9940 10 1 13676598 1807 -12.80 0.34 12 0.18 -1032.00 38861.00 18900 20240311 -30.11 10420 20240806 26.78 13470 -1.93 20250227 10820 22.09 20250214 18900 -30.11 20240311 10420 26.78 20240806 2.43 N 035080 2500 417 억 557669 N N 0 N 00 N
5 20250228 130443 55 60.00 KOSDAQ 유통 N N N Y 60 N 13250 -190 5 -1.41 297364350 22365 56.05 13290 13450 13200 17470 9410 13440 13295.97 4.08 0 -4005 13646 13542 13366 13262 13086 13595 13315 418 4030 2500 9940 10 1 13676598 1812 -12.84 0.34 12 0.16 -1032.00 38861.00 18900 20240311 -29.89 10420 20240806 27.16 13470 -1.63 20250227 10820 22.46 20250214 18900 -29.89 20240311 10420 27.16 20240806 2.43 N 035080 2500 417 억 557669 N N 0 N 00 N
6 20250228 120441 55 60.00 KOSDAQ 유통 N N N Y 60 N 13330 -110 5 -0.82 164260560 12314 30.86 13290 13450 13210 17470 9410 13440 13339.33 4.08 0 -1809 13646 13542 13366 13262 13086 13595 13315 418 4030 2500 9940 10 1 13676598 1823 -12.92 0.34 12 0.09 -1032.00 38861.00 18900 20240311 -29.47 10420 20240806 27.93 13470 -1.04 20250227 10820 23.20 20250214 18900 -29.47 20240311 10420 27.93 20240806 2.43 N 035080 2500 417 억 557669 N N 0 N 00 N
7 20250228 110441 55 60.00 KOSDAQ 유통 N N N Y 60 N 13280 -160 5 -1.19 117680210 8810 22.08 13290 13450 13260 17470 9410 13440 13357.57 4.08 0 -940 13646 13542 13366 13262 13086 13595 13315 418 4030 2500 9940 10 1 13676598 1816 -12.87 0.34 12 0.06 -1032.00 38861.00 18900 20240311 -29.74 10420 20240806 27.45 13470 -1.41 20250227 10820 22.74 20250214 18900 -29.74 20240311 10420 27.45 20240806 2.43 N 035080 2500 417 억 557669 N N 0 N 00 N
8 20250228 100441 55 60.00 KOSDAQ 유통 N N N Y 60 N 13380 -60 5 -0.45 89540480 6695 16.78 13290 13450 13290 17470 9410 13440 13374.23 4.08 0 -803 13646 13542 13366 13262 13086 13595 13315 418 4030 2500 9940 10 1 13676598 1830 -12.97 0.34 12 0.05 -1032.00 38861.00 18900 20240311 -29.21 10420 20240806 28.41 13470 -0.67 20250227 10820 23.66 20250214 18900 -29.21 20240311 10420 28.41 20240806 2.43 N 035080 2500 417 억 557669 N N 0 N 00 N
9 20250228 090442 55 60.00 KOSDAQ 유통 N N N Y 60 N 13360 -80 5 -0.60 15367440 1156 2.90 13290 13360 13290 17470 9410 13440 13293.63 4.08 0 -75 13646 13542 13366 13262 13086 13595 13315 418 4030 2500 9940 10 1 13676598 1827 -12.95 0.34 12 0.01 -1032.00 38861.00 18900 20240311 -29.31 10420 20240806 28.21 13470 -0.82 20250227 10820 23.48 20250214 18900 -29.31 20240311 10420 28.21 20240806 2.43 N 035080 2500 417 억 557669 N N 0 N 00 N
10 20250227 160440 55 60.00 KOSDAQ 유통 N N N Y 60 N 13440 110 2 0.83 531655760 39898 88.34 13290 13470 13190 17320 9340 13330 13324.87 4.08 0 17 13670 13500 13210 13040 12750 13585 13125 418 3990 2500 9860 10 1 13676598 1838 -13.02 0.35 12 0.29 -1032.00 38861.00 18900 20240311 -28.89 10420 20240806 28.98 13470 -0.22 20250227 10820 24.21 20250214 18900 -28.89 20240311 10420 28.98 20240806 2.44 N 035080 2500 417 억 558097 N N 0 N 00 N
11 20250227 150437 55 60.00 KOSDAQ 유통 N N N Y 60 N 13400 70 2 0.53 483914210 36342 80.47 13290 13470 13190 17320 9340 13330 13315.56 4.08 0 -180 13670 13500 13210 13040 12750 13585 13125 418 3990 2500 9860 10 1 13676598 1833 -12.98 0.34 12 0.27 -1032.00 38861.00 18900 20240311 -29.10 10420 20240806 28.60 13470 -0.52 20250227 10820 23.84 20250214 18900 -29.10 20240311 10420 28.60 20240806 2.44 N 035080 2500 417 억 558097 N N 0 N 00 N
12 20250227 140439 55 60.00 KOSDAQ 유통 N N N Y 60 N 13330 0 3 0.00 329769820 24831 54.98 13290 13400 13190 17320 9340 13330 13280.57 4.08 0 -1731 13670 13500 13210 13040 12750 13585 13125 418 3990 2500 9860 10 1 13676598 1823 -12.92 0.34 12 0.18 -1032.00 38861.00 18900 20240311 -29.47 10420 20240806 27.93 13430 -0.74 20250224 10820 23.20 20250214 18900 -29.47 20240311 10420 27.93 20240806 2.44 N 035080 2500 417 억 558097 N N 0 N 00 N