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
038500/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
20250228,160502,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3110,-70,5,-2.20,525170160,167956,104.73,3140,3160,3075,4130,2230,3180,3126.87,1.76,0,24162,3240,3210,3165,3135,3090,3187,3112,540,950,500,2090,5,1,107916306,3356,9.94,0.48,12,0.16,313.00,6541.00,4035,20240731,-22.92,2815,20240419,10.48,3500,-11.14,20250114,2915,6.69,20250106,4035,-22.92,20240731,2815,10.48,20240419,1.09,N,038500,500,539 억,,1895241,N,N,62,N,00,N
20250228,150505,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3120,-60,5,-1.89,479699185,153330,95.61,3140,3160,3075,4130,2230,3180,3128.54,1.76,0,23796,3240,3210,3165,3135,3090,3187,3112,540,950,500,2090,5,1,107916306,3367,9.97,0.48,12,0.14,313.00,6541.00,4035,20240731,-22.68,2815,20240419,10.83,3500,-10.86,20250114,2915,7.03,20250106,4035,-22.68,20240731,2815,10.83,20240419,1.09,N,038500,500,539 억,,1895241,N,N,34,N,00,N
20250228,140506,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3125,-55,5,-1.73,429098865,137093,85.49,3140,3160,3075,4130,2230,3180,3129.98,1.76,0,22121,3240,3210,3165,3135,3090,3187,3112,540,950,500,2090,5,1,107916306,3372,9.98,0.48,12,0.13,313.00,6541.00,4035,20240731,-22.55,2815,20240419,11.01,3500,-10.71,20250114,2915,7.20,20250106,4035,-22.55,20240731,2815,11.01,20240419,1.09,N,038500,500,539 억,,1895241,N,N,34,N,00,N
20250228,130504,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3125,-55,5,-1.73,397730100,127063,79.23,3140,3160,3075,4130,2230,3180,3130.18,1.76,0,22903,3240,3210,3165,3135,3090,3187,3112,540,950,500,2090,5,1,107916306,3372,9.98,0.48,12,0.12,313.00,6541.00,4035,20240731,-22.55,2815,20240419,11.01,3500,-10.71,20250114,2915,7.20,20250106,4035,-22.55,20240731,2815,11.01,20240419,1.09,N,038500,500,539 억,,1895241,N,N,34,N,00,N
20250228,120501,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3125,-55,5,-1.73,317584475,101333,63.19,3140,3160,3075,4130,2230,3180,3134.07,1.76,0,14571,3240,3210,3165,3135,3090,3187,3112,540,950,500,2090,5,1,107916306,3372,9.98,0.48,12,0.09,313.00,6541.00,4035,20240731,-22.55,2815,20240419,11.01,3500,-10.71,20250114,2915,7.20,20250106,4035,-22.55,20240731,2815,11.01,20240419,1.09,N,038500,500,539 억,,1895241,N,N,34,N,00,N
20250228,110502,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3140,-40,5,-1.26,232134450,74080,46.19,3140,3160,3075,4130,2230,3180,3133.56,1.76,0,15653,3240,3210,3165,3135,3090,3187,3112,540,950,500,2090,5,1,107916306,3389,10.03,0.48,12,0.07,313.00,6541.00,4035,20240731,-22.18,2815,20240419,11.55,3500,-10.29,20250114,2915,7.72,20250106,4035,-22.18,20240731,2815,11.55,20240419,1.09,N,038500,500,539 억,,1895241,N,N,34,N,00,N
20250228,100501,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3140,-40,5,-1.26,156190435,49861,31.09,3140,3160,3075,4130,2230,3180,3132.52,1.76,0,9022,3240,3210,3165,3135,3090,3187,3112,540,950,500,2090,5,1,107916306,3389,10.03,0.48,12,0.05,313.00,6541.00,4035,20240731,-22.18,2815,20240419,11.55,3500,-10.29,20250114,2915,7.72,20250106,4035,-22.18,20240731,2815,11.55,20240419,1.09,N,038500,500,539 억,,1895241,N,N,34,N,00,N
20250228,090503,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3140,-40,5,-1.26,49123215,15803,9.85,3140,3150,3075,4130,2230,3180,3108.47,1.76,0,2153,3240,3210,3165,3135,3090,3187,3112,540,950,500,2090,5,1,107916306,3389,10.03,0.48,12,0.01,313.00,6541.00,4035,20240731,-22.18,2815,20240419,11.55,3500,-10.29,20250114,2915,7.72,20250106,4035,-22.18,20240731,2815,11.55,20240419,1.09,N,038500,500,539 억,,1895241,N,N,34,N,00,N
20250227,160500,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3180,5,2,0.16,481558585,152087,34.57,3195,3195,3120,4125,2225,3175,3166.34,1.73,0,30039,3351,3262,3146,3057,2941,3307,3102,540,950,500,2090,5,1,107916306,3432,10.16,0.49,12,0.14,313.00,6541.00,4035,20240731,-21.19,2815,20240419,12.97,3500,-9.14,20250114,2915,9.09,20250106,4035,-21.19,20240731,2815,12.97,20240419,1.11,N,038500,500,539 억,,1864273,N,N,34,N,00,N
20250227,150457,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3175,0,3,0.00,462123095,145969,33.18,3195,3195,3120,4125,2225,3175,3165.90,1.73,0,30635,3351,3262,3146,3057,2941,3307,3102,540,950,500,2090,5,1,107916306,3426,10.14,0.49,12,0.14,313.00,6541.00,4035,20240731,-21.31,2815,20240419,12.79,3500,-9.29,20250114,2915,8.92,20250106,4035,-21.31,20240731,2815,12.79,20240419,1.11,N,038500,500,539 억,,1864273,N,N,283,N,00,N
20250227,140500,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3180,5,2,0.16,411873055,130142,29.58,3195,3195,3120,4125,2225,3175,3164.80,1.73,0,28430,3351,3262,3146,3057,2941,3307,3102,540,950,500,2090,5,1,107916306,3432,10.16,0.49,12,0.12,313.00,6541.00,4035,20240731,-21.19,2815,20240419,12.97,3500,-9.14,20250114,2915,9.09,20250106,4035,-21.19,20240731,2815,12.97,20240419,1.11,N,038500,500,539 억,,1864273,N,N,283,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 160502 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3110 -70 5 -2.20 525170160 167956 104.73 3140 3160 3075 4130 2230 3180 3126.87 1.76 0 24162 3240 3210 3165 3135 3090 3187 3112 540 950 500 2090 5 1 107916306 3356 9.94 0.48 12 0.16 313.00 6541.00 4035 20240731 -22.92 2815 20240419 10.48 3500 -11.14 20250114 2915 6.69 20250106 4035 -22.92 20240731 2815 10.48 20240419 1.09 N 038500 500 539 억 1895241 N N 62 N 00 N
3 20250228 150505 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3120 -60 5 -1.89 479699185 153330 95.61 3140 3160 3075 4130 2230 3180 3128.54 1.76 0 23796 3240 3210 3165 3135 3090 3187 3112 540 950 500 2090 5 1 107916306 3367 9.97 0.48 12 0.14 313.00 6541.00 4035 20240731 -22.68 2815 20240419 10.83 3500 -10.86 20250114 2915 7.03 20250106 4035 -22.68 20240731 2815 10.83 20240419 1.09 N 038500 500 539 억 1895241 N N 34 N 00 N
4 20250228 140506 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3125 -55 5 -1.73 429098865 137093 85.49 3140 3160 3075 4130 2230 3180 3129.98 1.76 0 22121 3240 3210 3165 3135 3090 3187 3112 540 950 500 2090 5 1 107916306 3372 9.98 0.48 12 0.13 313.00 6541.00 4035 20240731 -22.55 2815 20240419 11.01 3500 -10.71 20250114 2915 7.20 20250106 4035 -22.55 20240731 2815 11.01 20240419 1.09 N 038500 500 539 억 1895241 N N 34 N 00 N
5 20250228 130504 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3125 -55 5 -1.73 397730100 127063 79.23 3140 3160 3075 4130 2230 3180 3130.18 1.76 0 22903 3240 3210 3165 3135 3090 3187 3112 540 950 500 2090 5 1 107916306 3372 9.98 0.48 12 0.12 313.00 6541.00 4035 20240731 -22.55 2815 20240419 11.01 3500 -10.71 20250114 2915 7.20 20250106 4035 -22.55 20240731 2815 11.01 20240419 1.09 N 038500 500 539 억 1895241 N N 34 N 00 N
6 20250228 120501 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3125 -55 5 -1.73 317584475 101333 63.19 3140 3160 3075 4130 2230 3180 3134.07 1.76 0 14571 3240 3210 3165 3135 3090 3187 3112 540 950 500 2090 5 1 107916306 3372 9.98 0.48 12 0.09 313.00 6541.00 4035 20240731 -22.55 2815 20240419 11.01 3500 -10.71 20250114 2915 7.20 20250106 4035 -22.55 20240731 2815 11.01 20240419 1.09 N 038500 500 539 억 1895241 N N 34 N 00 N
7 20250228 110502 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3140 -40 5 -1.26 232134450 74080 46.19 3140 3160 3075 4130 2230 3180 3133.56 1.76 0 15653 3240 3210 3165 3135 3090 3187 3112 540 950 500 2090 5 1 107916306 3389 10.03 0.48 12 0.07 313.00 6541.00 4035 20240731 -22.18 2815 20240419 11.55 3500 -10.29 20250114 2915 7.72 20250106 4035 -22.18 20240731 2815 11.55 20240419 1.09 N 038500 500 539 억 1895241 N N 34 N 00 N
8 20250228 100501 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3140 -40 5 -1.26 156190435 49861 31.09 3140 3160 3075 4130 2230 3180 3132.52 1.76 0 9022 3240 3210 3165 3135 3090 3187 3112 540 950 500 2090 5 1 107916306 3389 10.03 0.48 12 0.05 313.00 6541.00 4035 20240731 -22.18 2815 20240419 11.55 3500 -10.29 20250114 2915 7.72 20250106 4035 -22.18 20240731 2815 11.55 20240419 1.09 N 038500 500 539 억 1895241 N N 34 N 00 N
9 20250228 090503 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3140 -40 5 -1.26 49123215 15803 9.85 3140 3150 3075 4130 2230 3180 3108.47 1.76 0 2153 3240 3210 3165 3135 3090 3187 3112 540 950 500 2090 5 1 107916306 3389 10.03 0.48 12 0.01 313.00 6541.00 4035 20240731 -22.18 2815 20240419 11.55 3500 -10.29 20250114 2915 7.72 20250106 4035 -22.18 20240731 2815 11.55 20240419 1.09 N 038500 500 539 억 1895241 N N 34 N 00 N
10 20250227 160500 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3180 5 2 0.16 481558585 152087 34.57 3195 3195 3120 4125 2225 3175 3166.34 1.73 0 30039 3351 3262 3146 3057 2941 3307 3102 540 950 500 2090 5 1 107916306 3432 10.16 0.49 12 0.14 313.00 6541.00 4035 20240731 -21.19 2815 20240419 12.97 3500 -9.14 20250114 2915 9.09 20250106 4035 -21.19 20240731 2815 12.97 20240419 1.11 N 038500 500 539 억 1864273 N N 34 N 00 N
11 20250227 150457 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3175 0 3 0.00 462123095 145969 33.18 3195 3195 3120 4125 2225 3175 3165.90 1.73 0 30635 3351 3262 3146 3057 2941 3307 3102 540 950 500 2090 5 1 107916306 3426 10.14 0.49 12 0.14 313.00 6541.00 4035 20240731 -21.31 2815 20240419 12.79 3500 -9.29 20250114 2915 8.92 20250106 4035 -21.31 20240731 2815 12.79 20240419 1.11 N 038500 500 539 억 1864273 N N 283 N 00 N
12 20250227 140500 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3180 5 2 0.16 411873055 130142 29.58 3195 3195 3120 4125 2225 3175 3164.80 1.73 0 28430 3351 3262 3146 3057 2941 3307 3102 540 950 500 2090 5 1 107916306 3432 10.16 0.49 12 0.12 313.00 6541.00 4035 20240731 -21.19 2815 20240419 12.97 3500 -9.14 20250114 2915 9.09 20250106 4035 -21.19 20240731 2815 12.97 20240419 1.11 N 038500 500 539 억 1864273 N N 283 N 00 N