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
036800/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
20250228,160454,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17380,90,2,0.52,29805680,1735,87.41,17290,17380,17030,22450,12110,17290,17178.95,22.96,0,-169,17483,17386,17323,17226,17163,17355,17195,50,5160,500,12790,10,1,10000000,1738,5.74,0.50,12,0.02,3028.00,34561.00,23550,20240425,-26.20,16710,20250204,4.01,18580,-6.46,20250110,16710,4.01,20250204,23550,-26.20,20240425,16710,4.01,20250204,0.11,N,036800,500,50 억,,2296269,N,N,7,N,00,N
20250228,150456,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17160,-130,5,-0.75,26639610,1552,78.19,17290,17290,17030,22450,12110,17290,17164.70,22.96,0,-144,17483,17386,17323,17226,17163,17355,17195,50,5160,500,12790,10,1,10000000,1716,5.67,0.50,12,0.02,3028.00,34561.00,23550,20240425,-27.13,16710,20250204,2.69,18580,-7.64,20250110,16710,2.69,20250204,23550,-27.13,20240425,16710,2.69,20250204,0.11,N,036800,500,50 억,,2296269,N,N,52,N,00,N
20250228,140457,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17170,-120,5,-0.69,18226510,1062,53.50,17290,17290,17030,22450,12110,17290,17162.44,22.96,0,-164,17483,17386,17323,17226,17163,17355,17195,50,5160,500,12790,10,1,10000000,1717,5.67,0.50,12,0.01,3028.00,34561.00,23550,20240425,-27.09,16710,20250204,2.75,18580,-7.59,20250110,16710,2.75,20250204,23550,-27.09,20240425,16710,2.75,20250204,0.11,N,036800,500,50 억,,2296269,N,N,52,N,00,N
20250228,130456,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17190,-100,5,-0.58,15908870,927,46.70,17290,17290,17030,22450,12110,17290,17161.67,22.96,0,-145,17483,17386,17323,17226,17163,17355,17195,50,5160,500,12790,10,1,10000000,1719,5.68,0.50,12,0.01,3028.00,34561.00,23550,20240425,-27.01,16710,20250204,2.87,18580,-7.48,20250110,16710,2.87,20250204,23550,-27.01,20240425,16710,2.87,20250204,0.11,N,036800,500,50 억,,2296269,N,N,52,N,00,N
20250228,120453,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17160,-130,5,-0.75,7869520,459,23.12,17290,17290,17030,22450,12110,17290,17144.92,22.96,0,-80,17483,17386,17323,17226,17163,17355,17195,50,5160,500,12790,10,1,10000000,1716,5.67,0.50,12,0.00,3028.00,34561.00,23550,20240425,-27.13,16710,20250204,2.69,18580,-7.64,20250110,16710,2.69,20250204,23550,-27.13,20240425,16710,2.69,20250204,0.11,N,036800,500,50 억,,2296269,N,N,52,N,00,N
20250228,110453,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17180,-110,5,-0.64,7388820,431,21.71,17290,17290,17030,22450,12110,17290,17143.43,22.96,0,-84,17483,17386,17323,17226,17163,17355,17195,50,5160,500,12790,10,1,10000000,1718,5.67,0.50,12,0.00,3028.00,34561.00,23550,20240425,-27.05,16710,20250204,2.81,18580,-7.53,20250110,16710,2.81,20250204,23550,-27.05,20240425,16710,2.81,20250204,0.11,N,036800,500,50 억,,2296269,N,N,52,N,00,N
20250228,100453,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17190,-100,5,-0.58,4554240,266,13.40,17290,17290,17030,22450,12110,17290,17121.20,22.96,0,-52,17483,17386,17323,17226,17163,17355,17195,50,5160,500,12790,10,1,10000000,1719,5.68,0.50,12,0.00,3028.00,34561.00,23550,20240425,-27.01,16710,20250204,2.87,18580,-7.48,20250110,16710,2.87,20250204,23550,-27.01,20240425,16710,2.87,20250204,0.11,N,036800,500,50 억,,2296269,N,N,52,N,00,N
20250228,090455,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17290,0,3,0.00,0,0,0.00,0,0,0,22450,12110,17290,0.00,22.96,0,0,17483,17386,17323,17226,17163,17355,17195,50,5160,500,12790,10,1,10000000,1729,5.71,0.50,12,0.00,3028.00,34561.00,23550,20240425,-26.58,16710,20250204,3.47,18580,-6.94,20250110,16710,3.47,20250204,23550,-26.58,20240425,16710,3.47,20250204,0.11,N,036800,500,50 억,,2296269,N,N,52,N,00,N
20250227,160452,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17290,-130,5,-0.75,34284330,1982,55.44,17420,17420,17260,22600,12200,17420,17297.85,22.96,0,-6,17553,17486,17373,17306,17193,17430,17250,50,5180,500,12890,10,1,10000000,1729,5.71,0.50,12,0.02,3028.00,34561.00,23550,20240425,-26.58,16710,20250204,3.47,18580,-6.94,20250110,16710,3.47,20250204,23550,-26.58,20240425,16710,3.47,20250204,0.11,N,036800,500,50 억,,2296275,N,N,52,N,00,N
20250227,150449,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17290,-130,5,-0.75,29962130,1732,48.45,17420,17420,17260,22600,12200,17420,17299.15,22.96,0,-5,17553,17486,17373,17306,17193,17430,17250,50,5180,500,12890,10,1,10000000,1729,5.71,0.50,12,0.02,3028.00,34561.00,23550,20240425,-26.58,16710,20250204,3.47,18580,-6.94,20250110,16710,3.47,20250204,23550,-26.58,20240425,16710,3.47,20250204,0.11,N,036800,500,50 억,,2296275,N,N,0,N,00,N
20250227,140451,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17280,-140,5,-0.80,25469030,1472,41.17,17420,17420,17260,22600,12200,17420,17302.33,22.96,0,-5,17553,17486,17373,17306,17193,17430,17250,50,5180,500,12890,10,1,10000000,1728,5.71,0.50,12,0.01,3028.00,34561.00,23550,20240425,-26.62,16710,20250204,3.41,18580,-7.00,20250110,16710,3.41,20250204,23550,-26.62,20240425,16710,3.41,20250204,0.11,N,036800,500,50 억,,2296275,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 160454 55 60.00 KOSDAQ 통신 N N N Y 60 N 17380 90 2 0.52 29805680 1735 87.41 17290 17380 17030 22450 12110 17290 17178.95 22.96 0 -169 17483 17386 17323 17226 17163 17355 17195 50 5160 500 12790 10 1 10000000 1738 5.74 0.50 12 0.02 3028.00 34561.00 23550 20240425 -26.20 16710 20250204 4.01 18580 -6.46 20250110 16710 4.01 20250204 23550 -26.20 20240425 16710 4.01 20250204 0.11 N 036800 500 50 억 2296269 N N 7 N 00 N
3 20250228 150456 55 60.00 KOSDAQ 통신 N N N Y 60 N 17160 -130 5 -0.75 26639610 1552 78.19 17290 17290 17030 22450 12110 17290 17164.70 22.96 0 -144 17483 17386 17323 17226 17163 17355 17195 50 5160 500 12790 10 1 10000000 1716 5.67 0.50 12 0.02 3028.00 34561.00 23550 20240425 -27.13 16710 20250204 2.69 18580 -7.64 20250110 16710 2.69 20250204 23550 -27.13 20240425 16710 2.69 20250204 0.11 N 036800 500 50 억 2296269 N N 52 N 00 N
4 20250228 140457 55 60.00 KOSDAQ 통신 N N N Y 60 N 17170 -120 5 -0.69 18226510 1062 53.50 17290 17290 17030 22450 12110 17290 17162.44 22.96 0 -164 17483 17386 17323 17226 17163 17355 17195 50 5160 500 12790 10 1 10000000 1717 5.67 0.50 12 0.01 3028.00 34561.00 23550 20240425 -27.09 16710 20250204 2.75 18580 -7.59 20250110 16710 2.75 20250204 23550 -27.09 20240425 16710 2.75 20250204 0.11 N 036800 500 50 억 2296269 N N 52 N 00 N
5 20250228 130456 55 60.00 KOSDAQ 통신 N N N Y 60 N 17190 -100 5 -0.58 15908870 927 46.70 17290 17290 17030 22450 12110 17290 17161.67 22.96 0 -145 17483 17386 17323 17226 17163 17355 17195 50 5160 500 12790 10 1 10000000 1719 5.68 0.50 12 0.01 3028.00 34561.00 23550 20240425 -27.01 16710 20250204 2.87 18580 -7.48 20250110 16710 2.87 20250204 23550 -27.01 20240425 16710 2.87 20250204 0.11 N 036800 500 50 억 2296269 N N 52 N 00 N
6 20250228 120453 55 60.00 KOSDAQ 통신 N N N Y 60 N 17160 -130 5 -0.75 7869520 459 23.12 17290 17290 17030 22450 12110 17290 17144.92 22.96 0 -80 17483 17386 17323 17226 17163 17355 17195 50 5160 500 12790 10 1 10000000 1716 5.67 0.50 12 0.00 3028.00 34561.00 23550 20240425 -27.13 16710 20250204 2.69 18580 -7.64 20250110 16710 2.69 20250204 23550 -27.13 20240425 16710 2.69 20250204 0.11 N 036800 500 50 억 2296269 N N 52 N 00 N
7 20250228 110453 55 60.00 KOSDAQ 통신 N N N Y 60 N 17180 -110 5 -0.64 7388820 431 21.71 17290 17290 17030 22450 12110 17290 17143.43 22.96 0 -84 17483 17386 17323 17226 17163 17355 17195 50 5160 500 12790 10 1 10000000 1718 5.67 0.50 12 0.00 3028.00 34561.00 23550 20240425 -27.05 16710 20250204 2.81 18580 -7.53 20250110 16710 2.81 20250204 23550 -27.05 20240425 16710 2.81 20250204 0.11 N 036800 500 50 억 2296269 N N 52 N 00 N
8 20250228 100453 55 60.00 KOSDAQ 통신 N N N Y 60 N 17190 -100 5 -0.58 4554240 266 13.40 17290 17290 17030 22450 12110 17290 17121.20 22.96 0 -52 17483 17386 17323 17226 17163 17355 17195 50 5160 500 12790 10 1 10000000 1719 5.68 0.50 12 0.00 3028.00 34561.00 23550 20240425 -27.01 16710 20250204 2.87 18580 -7.48 20250110 16710 2.87 20250204 23550 -27.01 20240425 16710 2.87 20250204 0.11 N 036800 500 50 억 2296269 N N 52 N 00 N
9 20250228 090455 55 60.00 KOSDAQ 통신 N N N Y 60 N 17290 0 3 0.00 0 0 0.00 0 0 0 22450 12110 17290 0.00 22.96 0 0 17483 17386 17323 17226 17163 17355 17195 50 5160 500 12790 10 1 10000000 1729 5.71 0.50 12 0.00 3028.00 34561.00 23550 20240425 -26.58 16710 20250204 3.47 18580 -6.94 20250110 16710 3.47 20250204 23550 -26.58 20240425 16710 3.47 20250204 0.11 N 036800 500 50 억 2296269 N N 52 N 00 N
10 20250227 160452 55 60.00 KOSDAQ 통신 N N N Y 60 N 17290 -130 5 -0.75 34284330 1982 55.44 17420 17420 17260 22600 12200 17420 17297.85 22.96 0 -6 17553 17486 17373 17306 17193 17430 17250 50 5180 500 12890 10 1 10000000 1729 5.71 0.50 12 0.02 3028.00 34561.00 23550 20240425 -26.58 16710 20250204 3.47 18580 -6.94 20250110 16710 3.47 20250204 23550 -26.58 20240425 16710 3.47 20250204 0.11 N 036800 500 50 억 2296275 N N 52 N 00 N
11 20250227 150449 55 60.00 KOSDAQ 통신 N N N Y 60 N 17290 -130 5 -0.75 29962130 1732 48.45 17420 17420 17260 22600 12200 17420 17299.15 22.96 0 -5 17553 17486 17373 17306 17193 17430 17250 50 5180 500 12890 10 1 10000000 1729 5.71 0.50 12 0.02 3028.00 34561.00 23550 20240425 -26.58 16710 20250204 3.47 18580 -6.94 20250110 16710 3.47 20250204 23550 -26.58 20240425 16710 3.47 20250204 0.11 N 036800 500 50 억 2296275 N N 0 N 00 N
12 20250227 140451 55 60.00 KOSDAQ 통신 N N N Y 60 N 17280 -140 5 -0.80 25469030 1472 41.17 17420 17420 17260 22600 12200 17420 17302.33 22.96 0 -5 17553 17486 17373 17306 17193 17430 17250 50 5180 500 12890 10 1 10000000 1728 5.71 0.50 12 0.01 3028.00 34561.00 23550 20240425 -26.62 16710 20250204 3.41 18580 -7.00 20250110 16710 3.41 20250204 23550 -26.62 20240425 16710 3.41 20250204 0.11 N 036800 500 50 억 2296275 N N 0 N 00 N