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
032540/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
20250228,160426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4720,-45,5,-0.94,57038600,12180,89.53,4720,4745,4635,6190,3340,4765,4682.97,0.13,0,514,4838,4801,4738,4701,4638,4820,4720,70,1425,500,3430,5,1,13931609,658,14.01,0.76,12,0.09,337.00,6177.00,6580,20240528,-28.27,4530,20241203,4.19,5330,-11.44,20250108,4635,1.83,20250228,6580,-28.27,20240528,4530,4.19,20241203,1.64,N,032540,500,69 억,,17984,N,N,0,N,00,N
20250228,150428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4720,-45,5,-0.94,49600940,10598,77.90,4720,4745,4635,6190,3340,4765,4680.22,0.13,0,518,4838,4801,4738,4701,4638,4820,4720,70,1425,500,3430,5,1,13931609,658,14.01,0.76,12,0.08,337.00,6177.00,6580,20240528,-28.27,4530,20241203,4.19,5330,-11.44,20250108,4635,1.83,20250228,6580,-28.27,20240528,4530,4.19,20241203,1.64,N,032540,500,69 억,,17984,N,N,0,N,00,N
20250228,140429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4725,-40,5,-0.84,49459220,10568,77.68,4720,4745,4635,6190,3340,4765,4680.09,0.13,0,518,4838,4801,4738,4701,4638,4820,4720,70,1425,500,3430,5,1,13931609,658,14.02,0.76,12,0.08,337.00,6177.00,6580,20240528,-28.19,4530,20241203,4.30,5330,-11.35,20250108,4635,1.94,20250228,6580,-28.19,20240528,4530,4.30,20241203,1.64,N,032540,500,69 억,,17984,N,N,0,N,00,N
20250228,130427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4730,-35,5,-0.73,49407270,10557,77.60,4720,4745,4635,6190,3340,4765,4680.05,0.13,0,520,4838,4801,4738,4701,4638,4820,4720,70,1425,500,3430,5,1,13931609,659,14.04,0.77,12,0.08,337.00,6177.00,6580,20240528,-28.12,4530,20241203,4.42,5330,-11.26,20250108,4635,2.05,20250228,6580,-28.12,20240528,4530,4.42,20241203,1.64,N,032540,500,69 억,,17984,N,N,0,N,00,N
20250228,120425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4735,-30,5,-0.63,48309940,10324,75.89,4720,4745,4635,6190,3340,4765,4679.38,0.13,0,548,4838,4801,4738,4701,4638,4820,4720,70,1425,500,3430,5,1,13931609,660,14.05,0.77,12,0.07,337.00,6177.00,6580,20240528,-28.04,4530,20241203,4.53,5330,-11.16,20250108,4635,2.16,20250228,6580,-28.04,20240528,4530,4.53,20241203,1.64,N,032540,500,69 억,,17984,N,N,0,N,00,N
20250228,110425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4745,-20,5,-0.42,48253175,10312,75.80,4720,4745,4635,6190,3340,4765,4679.32,0.13,0,554,4838,4801,4738,4701,4638,4820,4720,70,1425,500,3430,5,1,13931609,661,14.08,0.77,12,0.07,337.00,6177.00,6580,20240528,-27.89,4530,20241203,4.75,5330,-10.98,20250108,4635,2.37,20250228,6580,-27.89,20240528,4530,4.75,20241203,1.64,N,032540,500,69 억,,17984,N,N,0,N,00,N
20250228,100425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4725,-40,5,-0.84,45320155,9691,71.24,4720,4745,4635,6190,3340,4765,4676.52,0.13,0,554,4838,4801,4738,4701,4638,4820,4720,70,1425,500,3430,5,1,13931609,658,14.02,0.76,12,0.07,337.00,6177.00,6580,20240528,-28.19,4530,20241203,4.30,5330,-11.35,20250108,4635,1.94,20250228,6580,-28.19,20240528,4530,4.30,20241203,1.64,N,032540,500,69 억,,17984,N,N,0,N,00,N
20250228,090427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4710,-55,5,-1.15,27185955,5829,42.85,4720,4720,4635,6190,3340,4765,4663.91,0.13,0,926,4838,4801,4738,4701,4638,4820,4720,70,1425,500,3430,5,1,13931609,656,13.98,0.76,12,0.04,337.00,6177.00,6580,20240528,-28.42,4530,20241203,3.97,5330,-11.63,20250108,4635,1.62,20250228,6580,-28.42,20240528,4530,3.97,20241203,1.64,N,032540,500,69 억,,17984,N,N,0,N,00,N
20250227,160424,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4765,35,2,0.74,64151230,13604,71.05,4730,4775,4675,6140,3315,4730,4715.62,0.13,0,-575,4893,4811,4768,4686,4643,4790,4665,70,1410,500,3400,5,1,13931609,664,14.14,0.77,12,0.10,337.00,6177.00,6580,20240528,-27.58,4530,20241203,5.19,5330,-10.60,20250108,4640,2.69,20250102,6580,-27.58,20240528,4530,5.19,20241203,1.56,N,032540,500,69 억,,17988,N,N,0,N,00,N
20250227,150422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4750,20,2,0.42,55328090,11740,61.31,4730,4765,4675,6140,3315,4730,4712.78,0.13,0,-80,4893,4811,4768,4686,4643,4790,4665,70,1410,500,3400,5,1,13931609,662,14.09,0.77,12,0.08,337.00,6177.00,6580,20240528,-27.81,4530,20241203,4.86,5330,-10.88,20250108,4640,2.37,20250102,6580,-27.81,20240528,4530,4.86,20241203,1.56,N,032540,500,69 억,,17988,N,N,0,N,00,N
20250227,140424,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4730,0,3,0.00,34066880,7247,37.85,4730,4765,4675,6140,3315,4730,4700.83,0.13,0,922,4893,4811,4768,4686,4643,4790,4665,70,1410,500,3400,5,1,13931609,659,14.04,0.77,12,0.05,337.00,6177.00,6580,20240528,-28.12,4530,20241203,4.42,5330,-11.26,20250108,4640,1.94,20250102,6580,-28.12,20240528,4530,4.42,20241203,1.56,N,032540,500,69 억,,17988,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 160426 57 100.00 KOSDAQ 전기·전자 N N N N N 4720 -45 5 -0.94 57038600 12180 89.53 4720 4745 4635 6190 3340 4765 4682.97 0.13 0 514 4838 4801 4738 4701 4638 4820 4720 70 1425 500 3430 5 1 13931609 658 14.01 0.76 12 0.09 337.00 6177.00 6580 20240528 -28.27 4530 20241203 4.19 5330 -11.44 20250108 4635 1.83 20250228 6580 -28.27 20240528 4530 4.19 20241203 1.64 N 032540 500 69 억 17984 N N 0 N 00 N
3 20250228 150428 57 100.00 KOSDAQ 전기·전자 N N N N N 4720 -45 5 -0.94 49600940 10598 77.90 4720 4745 4635 6190 3340 4765 4680.22 0.13 0 518 4838 4801 4738 4701 4638 4820 4720 70 1425 500 3430 5 1 13931609 658 14.01 0.76 12 0.08 337.00 6177.00 6580 20240528 -28.27 4530 20241203 4.19 5330 -11.44 20250108 4635 1.83 20250228 6580 -28.27 20240528 4530 4.19 20241203 1.64 N 032540 500 69 억 17984 N N 0 N 00 N
4 20250228 140429 57 100.00 KOSDAQ 전기·전자 N N N N N 4725 -40 5 -0.84 49459220 10568 77.68 4720 4745 4635 6190 3340 4765 4680.09 0.13 0 518 4838 4801 4738 4701 4638 4820 4720 70 1425 500 3430 5 1 13931609 658 14.02 0.76 12 0.08 337.00 6177.00 6580 20240528 -28.19 4530 20241203 4.30 5330 -11.35 20250108 4635 1.94 20250228 6580 -28.19 20240528 4530 4.30 20241203 1.64 N 032540 500 69 억 17984 N N 0 N 00 N
5 20250228 130427 57 100.00 KOSDAQ 전기·전자 N N N N N 4730 -35 5 -0.73 49407270 10557 77.60 4720 4745 4635 6190 3340 4765 4680.05 0.13 0 520 4838 4801 4738 4701 4638 4820 4720 70 1425 500 3430 5 1 13931609 659 14.04 0.77 12 0.08 337.00 6177.00 6580 20240528 -28.12 4530 20241203 4.42 5330 -11.26 20250108 4635 2.05 20250228 6580 -28.12 20240528 4530 4.42 20241203 1.64 N 032540 500 69 억 17984 N N 0 N 00 N
6 20250228 120425 57 100.00 KOSDAQ 전기·전자 N N N N N 4735 -30 5 -0.63 48309940 10324 75.89 4720 4745 4635 6190 3340 4765 4679.38 0.13 0 548 4838 4801 4738 4701 4638 4820 4720 70 1425 500 3430 5 1 13931609 660 14.05 0.77 12 0.07 337.00 6177.00 6580 20240528 -28.04 4530 20241203 4.53 5330 -11.16 20250108 4635 2.16 20250228 6580 -28.04 20240528 4530 4.53 20241203 1.64 N 032540 500 69 억 17984 N N 0 N 00 N
7 20250228 110425 57 100.00 KOSDAQ 전기·전자 N N N N N 4745 -20 5 -0.42 48253175 10312 75.80 4720 4745 4635 6190 3340 4765 4679.32 0.13 0 554 4838 4801 4738 4701 4638 4820 4720 70 1425 500 3430 5 1 13931609 661 14.08 0.77 12 0.07 337.00 6177.00 6580 20240528 -27.89 4530 20241203 4.75 5330 -10.98 20250108 4635 2.37 20250228 6580 -27.89 20240528 4530 4.75 20241203 1.64 N 032540 500 69 억 17984 N N 0 N 00 N
8 20250228 100425 57 100.00 KOSDAQ 전기·전자 N N N N N 4725 -40 5 -0.84 45320155 9691 71.24 4720 4745 4635 6190 3340 4765 4676.52 0.13 0 554 4838 4801 4738 4701 4638 4820 4720 70 1425 500 3430 5 1 13931609 658 14.02 0.76 12 0.07 337.00 6177.00 6580 20240528 -28.19 4530 20241203 4.30 5330 -11.35 20250108 4635 1.94 20250228 6580 -28.19 20240528 4530 4.30 20241203 1.64 N 032540 500 69 억 17984 N N 0 N 00 N
9 20250228 090427 57 100.00 KOSDAQ 전기·전자 N N N N N 4710 -55 5 -1.15 27185955 5829 42.85 4720 4720 4635 6190 3340 4765 4663.91 0.13 0 926 4838 4801 4738 4701 4638 4820 4720 70 1425 500 3430 5 1 13931609 656 13.98 0.76 12 0.04 337.00 6177.00 6580 20240528 -28.42 4530 20241203 3.97 5330 -11.63 20250108 4635 1.62 20250228 6580 -28.42 20240528 4530 3.97 20241203 1.64 N 032540 500 69 억 17984 N N 0 N 00 N
10 20250227 160424 57 100.00 KOSDAQ 전기·전자 N N N N N 4765 35 2 0.74 64151230 13604 71.05 4730 4775 4675 6140 3315 4730 4715.62 0.13 0 -575 4893 4811 4768 4686 4643 4790 4665 70 1410 500 3400 5 1 13931609 664 14.14 0.77 12 0.10 337.00 6177.00 6580 20240528 -27.58 4530 20241203 5.19 5330 -10.60 20250108 4640 2.69 20250102 6580 -27.58 20240528 4530 5.19 20241203 1.56 N 032540 500 69 억 17988 N N 0 N 00 N
11 20250227 150422 57 100.00 KOSDAQ 전기·전자 N N N N N 4750 20 2 0.42 55328090 11740 61.31 4730 4765 4675 6140 3315 4730 4712.78 0.13 0 -80 4893 4811 4768 4686 4643 4790 4665 70 1410 500 3400 5 1 13931609 662 14.09 0.77 12 0.08 337.00 6177.00 6580 20240528 -27.81 4530 20241203 4.86 5330 -10.88 20250108 4640 2.37 20250102 6580 -27.81 20240528 4530 4.86 20241203 1.56 N 032540 500 69 억 17988 N N 0 N 00 N
12 20250227 140424 57 100.00 KOSDAQ 전기·전자 N N N N N 4730 0 3 0.00 34066880 7247 37.85 4730 4765 4675 6140 3315 4730 4700.83 0.13 0 922 4893 4811 4768 4686 4643 4790 4665 70 1410 500 3400 5 1 13931609 659 14.04 0.77 12 0.05 337.00 6177.00 6580 20240528 -28.12 4530 20241203 4.42 5330 -11.26 20250108 4640 1.94 20250102 6580 -28.12 20240528 4530 4.42 20241203 1.56 N 032540 500 69 억 17988 N N 0 N 00 N