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
121440/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
20250228,160853,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3570,-90,5,-2.46,82014070,22835,121.80,3660,3660,3565,4755,2565,3660,3591.64,1.74,0,-5388,3700,3680,3645,3625,3590,3690,3635,214,1095,500,2630,5,1,42836818,1529,4.08,0.21,12,0.05,876.00,16671.00,4445,20240219,-19.69,3075,20240805,16.10,3665,-2.59,20250227,3335,7.05,20250203,4235,-15.70,20241014,3075,16.10,20240805,0.68,N,121440,500,214 억,,745696,N,N,505,N,00,N
20250228,150858,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3590,-70,5,-1.91,70109350,19504,104.03,3660,3660,3565,4755,2565,3660,3594.61,1.74,0,-5805,3700,3680,3645,3625,3590,3690,3635,214,1095,500,2630,5,1,42836818,1538,4.10,0.22,12,0.05,876.00,16671.00,4445,20240219,-19.24,3075,20240805,16.75,3665,-2.05,20250227,3335,7.65,20250203,4235,-15.23,20241014,3075,16.75,20240805,0.68,N,121440,500,214 억,,745696,N,N,0,N,00,N
20250228,140900,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3565,-95,5,-2.60,58300000,16204,86.43,3660,3660,3565,4755,2565,3660,3597.88,1.74,0,-3529,3700,3680,3645,3625,3590,3690,3635,214,1095,500,2630,5,1,42836818,1527,4.07,0.21,12,0.04,876.00,16671.00,4445,20240219,-19.80,3075,20240805,15.93,3665,-2.73,20250227,3335,6.90,20250203,4235,-15.82,20241014,3075,15.93,20240805,0.68,N,121440,500,214 억,,745696,N,N,0,N,00,N
20250228,130854,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3585,-75,5,-2.05,37445075,10365,55.29,3660,3660,3580,4755,2565,3660,3612.65,1.74,0,-3486,3700,3680,3645,3625,3590,3690,3635,214,1095,500,2630,5,1,42836818,1536,4.09,0.22,12,0.02,876.00,16671.00,4445,20240219,-19.35,3075,20240805,16.59,3665,-2.18,20250227,3335,7.50,20250203,4235,-15.35,20241014,3075,16.59,20240805,0.68,N,121440,500,214 억,,745696,N,N,0,N,00,N
20250228,120851,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3595,-65,5,-1.78,30481040,8423,44.93,3660,3660,3595,4755,2565,3660,3618.79,1.74,0,-2003,3700,3680,3645,3625,3590,3690,3635,214,1095,500,2630,5,1,42836818,1540,4.10,0.22,12,0.02,876.00,16671.00,4445,20240219,-19.12,3075,20240805,16.91,3665,-1.91,20250227,3335,7.80,20250203,4235,-15.11,20241014,3075,16.91,20240805,0.68,N,121440,500,214 억,,745696,N,N,0,N,00,N
20250228,110852,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3610,-50,5,-1.37,21561145,5950,31.74,3660,3660,3610,4755,2565,3660,3623.72,1.74,0,-1803,3700,3680,3645,3625,3590,3690,3635,214,1095,500,2630,5,1,42836818,1546,4.12,0.22,12,0.01,876.00,16671.00,4445,20240219,-18.79,3075,20240805,17.40,3665,-1.50,20250227,3335,8.25,20250203,4235,-14.76,20241014,3075,17.40,20240805,0.68,N,121440,500,214 억,,745696,N,N,0,N,00,N
20250228,100850,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3620,-40,5,-1.09,13519815,3727,19.88,3660,3660,3615,4755,2565,3660,3627.53,1.74,0,-170,3700,3680,3645,3625,3590,3690,3635,214,1095,500,2630,5,1,42836818,1551,4.13,0.22,12,0.01,876.00,16671.00,4445,20240219,-18.56,3075,20240805,17.72,3665,-1.23,20250227,3335,8.55,20250203,4235,-14.52,20241014,3075,17.72,20240805,0.68,N,121440,500,214 억,,745696,N,N,0,N,00,N
20250228,090854,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3630,-30,5,-0.82,4109590,1130,6.03,3660,3660,3630,4755,2565,3660,3636.81,1.74,0,-69,3700,3680,3645,3625,3590,3690,3635,214,1095,500,2630,5,1,42836818,1555,4.14,0.22,12,0.00,876.00,16671.00,4445,20240219,-18.34,3075,20240805,18.05,3665,-0.95,20250227,3335,8.85,20250203,4235,-14.29,20241014,3075,18.05,20240805,0.68,N,121440,500,214 억,,745696,N,N,0,N,00,N
20250227,160845,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3660,15,2,0.41,68167345,18748,150.77,3645,3665,3610,4735,2555,3645,3635.98,1.76,0,-7011,3668,3656,3648,3636,3628,3662,3642,214,1090,500,2620,5,1,42836818,1568,4.18,0.22,12,0.04,876.00,16671.00,4445,20240219,-17.66,3075,20240805,19.02,3665,-0.14,20250227,3335,9.75,20250203,4235,-13.58,20241014,3075,19.02,20240805,0.68,N,121440,500,214 억,,752707,N,N,0,N,00,N
20250227,150845,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3650,5,2,0.14,60508725,16650,133.90,3645,3665,3610,4735,2555,3645,3634.16,1.76,0,-7201,3668,3656,3648,3636,3628,3662,3642,214,1090,500,2620,5,1,42836818,1564,4.17,0.22,12,0.04,876.00,16671.00,4445,20240219,-17.89,3075,20240805,18.70,3665,-0.41,20250227,3335,9.45,20250203,4235,-13.81,20241014,3075,18.70,20240805,0.68,N,121440,500,214 억,,752707,N,N,0,N,00,N
20250227,140848,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3635,-10,5,-0.27,38627080,10645,85.61,3645,3665,3610,4735,2555,3645,3628.66,1.76,0,-5412,3668,3656,3648,3636,3628,3662,3642,214,1090,500,2620,5,1,42836818,1557,4.15,0.22,12,0.02,876.00,16671.00,4445,20240219,-18.22,3075,20240805,18.21,3665,-0.82,20250227,3335,9.00,20250203,4235,-14.17,20241014,3075,18.21,20240805,0.68,N,121440,500,214 억,,752707,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 160853 55 60.00 KOSDAQ 유통 N N N Y 60 N 3570 -90 5 -2.46 82014070 22835 121.80 3660 3660 3565 4755 2565 3660 3591.64 1.74 0 -5388 3700 3680 3645 3625 3590 3690 3635 214 1095 500 2630 5 1 42836818 1529 4.08 0.21 12 0.05 876.00 16671.00 4445 20240219 -19.69 3075 20240805 16.10 3665 -2.59 20250227 3335 7.05 20250203 4235 -15.70 20241014 3075 16.10 20240805 0.68 N 121440 500 214 억 745696 N N 505 N 00 N
3 20250228 150858 55 60.00 KOSDAQ 유통 N N N Y 60 N 3590 -70 5 -1.91 70109350 19504 104.03 3660 3660 3565 4755 2565 3660 3594.61 1.74 0 -5805 3700 3680 3645 3625 3590 3690 3635 214 1095 500 2630 5 1 42836818 1538 4.10 0.22 12 0.05 876.00 16671.00 4445 20240219 -19.24 3075 20240805 16.75 3665 -2.05 20250227 3335 7.65 20250203 4235 -15.23 20241014 3075 16.75 20240805 0.68 N 121440 500 214 억 745696 N N 0 N 00 N
4 20250228 140900 55 60.00 KOSDAQ 유통 N N N Y 60 N 3565 -95 5 -2.60 58300000 16204 86.43 3660 3660 3565 4755 2565 3660 3597.88 1.74 0 -3529 3700 3680 3645 3625 3590 3690 3635 214 1095 500 2630 5 1 42836818 1527 4.07 0.21 12 0.04 876.00 16671.00 4445 20240219 -19.80 3075 20240805 15.93 3665 -2.73 20250227 3335 6.90 20250203 4235 -15.82 20241014 3075 15.93 20240805 0.68 N 121440 500 214 억 745696 N N 0 N 00 N
5 20250228 130854 55 60.00 KOSDAQ 유통 N N N Y 60 N 3585 -75 5 -2.05 37445075 10365 55.29 3660 3660 3580 4755 2565 3660 3612.65 1.74 0 -3486 3700 3680 3645 3625 3590 3690 3635 214 1095 500 2630 5 1 42836818 1536 4.09 0.22 12 0.02 876.00 16671.00 4445 20240219 -19.35 3075 20240805 16.59 3665 -2.18 20250227 3335 7.50 20250203 4235 -15.35 20241014 3075 16.59 20240805 0.68 N 121440 500 214 억 745696 N N 0 N 00 N
6 20250228 120851 55 60.00 KOSDAQ 유통 N N N Y 60 N 3595 -65 5 -1.78 30481040 8423 44.93 3660 3660 3595 4755 2565 3660 3618.79 1.74 0 -2003 3700 3680 3645 3625 3590 3690 3635 214 1095 500 2630 5 1 42836818 1540 4.10 0.22 12 0.02 876.00 16671.00 4445 20240219 -19.12 3075 20240805 16.91 3665 -1.91 20250227 3335 7.80 20250203 4235 -15.11 20241014 3075 16.91 20240805 0.68 N 121440 500 214 억 745696 N N 0 N 00 N
7 20250228 110852 55 60.00 KOSDAQ 유통 N N N Y 60 N 3610 -50 5 -1.37 21561145 5950 31.74 3660 3660 3610 4755 2565 3660 3623.72 1.74 0 -1803 3700 3680 3645 3625 3590 3690 3635 214 1095 500 2630 5 1 42836818 1546 4.12 0.22 12 0.01 876.00 16671.00 4445 20240219 -18.79 3075 20240805 17.40 3665 -1.50 20250227 3335 8.25 20250203 4235 -14.76 20241014 3075 17.40 20240805 0.68 N 121440 500 214 억 745696 N N 0 N 00 N
8 20250228 100850 55 60.00 KOSDAQ 유통 N N N Y 60 N 3620 -40 5 -1.09 13519815 3727 19.88 3660 3660 3615 4755 2565 3660 3627.53 1.74 0 -170 3700 3680 3645 3625 3590 3690 3635 214 1095 500 2630 5 1 42836818 1551 4.13 0.22 12 0.01 876.00 16671.00 4445 20240219 -18.56 3075 20240805 17.72 3665 -1.23 20250227 3335 8.55 20250203 4235 -14.52 20241014 3075 17.72 20240805 0.68 N 121440 500 214 억 745696 N N 0 N 00 N
9 20250228 090854 55 60.00 KOSDAQ 유통 N N N Y 60 N 3630 -30 5 -0.82 4109590 1130 6.03 3660 3660 3630 4755 2565 3660 3636.81 1.74 0 -69 3700 3680 3645 3625 3590 3690 3635 214 1095 500 2630 5 1 42836818 1555 4.14 0.22 12 0.00 876.00 16671.00 4445 20240219 -18.34 3075 20240805 18.05 3665 -0.95 20250227 3335 8.85 20250203 4235 -14.29 20241014 3075 18.05 20240805 0.68 N 121440 500 214 억 745696 N N 0 N 00 N
10 20250227 160845 55 60.00 KOSDAQ 유통 N N N Y 60 N 3660 15 2 0.41 68167345 18748 150.77 3645 3665 3610 4735 2555 3645 3635.98 1.76 0 -7011 3668 3656 3648 3636 3628 3662 3642 214 1090 500 2620 5 1 42836818 1568 4.18 0.22 12 0.04 876.00 16671.00 4445 20240219 -17.66 3075 20240805 19.02 3665 -0.14 20250227 3335 9.75 20250203 4235 -13.58 20241014 3075 19.02 20240805 0.68 N 121440 500 214 억 752707 N N 0 N 00 N
11 20250227 150845 55 60.00 KOSDAQ 유통 N N N Y 60 N 3650 5 2 0.14 60508725 16650 133.90 3645 3665 3610 4735 2555 3645 3634.16 1.76 0 -7201 3668 3656 3648 3636 3628 3662 3642 214 1090 500 2620 5 1 42836818 1564 4.17 0.22 12 0.04 876.00 16671.00 4445 20240219 -17.89 3075 20240805 18.70 3665 -0.41 20250227 3335 9.45 20250203 4235 -13.81 20241014 3075 18.70 20240805 0.68 N 121440 500 214 억 752707 N N 0 N 00 N
12 20250227 140848 55 60.00 KOSDAQ 유통 N N N Y 60 N 3635 -10 5 -0.27 38627080 10645 85.61 3645 3665 3610 4735 2555 3645 3628.66 1.76 0 -5412 3668 3656 3648 3636 3628 3662 3642 214 1090 500 2620 5 1 42836818 1557 4.15 0.22 12 0.02 876.00 16671.00 4445 20240219 -18.22 3075 20240805 18.21 3665 -0.82 20250227 3335 9.00 20250203 4235 -14.17 20241014 3075 18.21 20240805 0.68 N 121440 500 214 억 752707 N N 0 N 00 N