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
032580/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,1390,21,2,1.53,5727325433,4034326,209.34,1389,1471,1370,1779,959,1369,1419.70,30.68,0,-48348,1434,1401,1385,1352,1336,1393,1344,166,410,500,840,1,1,33132064,461,43.44,0.92,12,12.18,32.00,1510.00,1965,20240408,-29.26,1032,20240909,34.69,1938,-28.28,20250203,1185,17.30,20250124,1965,-29.26,20240408,1032,34.69,20240909,5.45,N,032580,500,165 억,,10165885,N,N,0,N,00,N
20250228,150428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1396,27,2,1.97,5510290577,3878166,201.24,1389,1471,1370,1779,959,1369,1420.88,30.68,0,-44544,1434,1401,1385,1352,1336,1393,1344,166,410,500,840,1,1,33132064,463,43.62,0.92,12,11.71,32.00,1510.00,1965,20240408,-28.96,1032,20240909,35.27,1938,-27.97,20250203,1185,17.81,20250124,1965,-28.96,20240408,1032,35.27,20240909,5.45,N,032580,500,165 억,,10165885,N,N,0,N,00,N
20250228,140430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1402,33,2,2.41,5238648699,3684147,191.17,1389,1471,1370,1779,959,1369,1421.98,30.68,0,-37878,1434,1401,1385,1352,1336,1393,1344,166,410,500,840,1,1,33132064,465,43.81,0.93,12,11.12,32.00,1510.00,1965,20240408,-28.65,1032,20240909,35.85,1938,-27.66,20250203,1185,18.31,20250124,1965,-28.65,20240408,1032,35.85,20240909,5.45,N,032580,500,165 억,,10165885,N,N,0,N,00,N
20250228,130428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1418,49,2,3.58,3712262294,2616948,135.79,1389,1466,1370,1779,959,1369,1418.59,30.68,0,43442,1434,1401,1385,1352,1336,1393,1344,166,410,500,840,1,1,33132064,470,44.31,0.94,12,7.90,32.00,1510.00,1965,20240408,-27.84,1032,20240909,37.40,1938,-26.83,20250203,1185,19.66,20250124,1965,-27.84,20240408,1032,37.40,20240909,5.45,N,032580,500,165 억,,10165885,N,N,0,N,00,N
20250228,120426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1422,53,2,3.87,3475194087,2450170,127.14,1389,1466,1370,1779,959,1369,1418.40,30.68,0,45704,1434,1401,1385,1352,1336,1393,1344,166,410,500,840,1,1,33132064,471,44.44,0.94,12,7.40,32.00,1510.00,1965,20240408,-27.63,1032,20240909,37.79,1938,-26.63,20250203,1185,20.00,20250124,1965,-27.63,20240408,1032,37.79,20240909,5.45,N,032580,500,165 억,,10165885,N,N,0,N,00,N
20250228,110426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1408,39,2,2.85,3114656279,2196514,113.98,1389,1466,1370,1779,959,1369,1418.05,30.68,0,-5880,1434,1401,1385,1352,1336,1393,1344,166,410,500,840,1,1,33132064,466,44.00,0.93,12,6.63,32.00,1510.00,1965,20240408,-28.35,1032,20240909,36.43,1938,-27.35,20250203,1185,18.82,20250124,1965,-28.35,20240408,1032,36.43,20240909,5.45,N,032580,500,165 억,,10165885,N,N,0,N,00,N
20250228,100426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1420,51,2,3.73,2708697483,1909762,99.10,1389,1466,1370,1779,959,1369,1418.41,30.68,0,-31254,1434,1401,1385,1352,1336,1393,1344,166,410,500,840,1,1,33132064,470,44.38,0.94,12,5.76,32.00,1510.00,1965,20240408,-27.74,1032,20240909,37.60,1938,-26.73,20250203,1185,19.83,20250124,1965,-27.74,20240408,1032,37.60,20240909,5.45,N,032580,500,165 억,,10165885,N,N,0,N,00,N
20250228,090428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1417,48,2,3.51,1278503553,891883,46.28,1389,1466,1389,1779,959,1369,1433.67,30.68,0,-43102,1434,1401,1385,1352,1336,1393,1344,166,410,500,840,1,1,33132064,469,44.28,0.94,12,2.69,32.00,1510.00,1965,20240408,-27.89,1032,20240909,37.31,1938,-26.88,20250203,1185,19.58,20250124,1965,-27.89,20240408,1032,37.31,20240909,5.45,N,032580,500,165 억,,10165885,N,N,0,N,00,N
20250227,160425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1369,16,2,1.18,2660654473,1908228,523.89,1376,1418,1369,1758,948,1353,1394.33,31.27,0,-195395,1379,1365,1348,1334,1317,1373,1342,166,405,500,830,1,1,33132064,454,42.78,0.91,12,5.76,32.00,1510.00,1965,20240408,-30.33,1032,20240909,32.66,1938,-29.36,20250203,1185,15.53,20250124,1965,-30.33,20240408,1032,32.66,20240909,5.53,N,032580,500,165 억,,10361134,N,N,0,N,00,N
20250227,150423,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1380,27,2,2.00,2459193649,1761499,483.60,1376,1418,1369,1758,948,1353,1396.09,31.27,0,-210278,1379,1365,1348,1334,1317,1373,1342,166,405,500,830,1,1,33132064,457,43.12,0.91,12,5.32,32.00,1510.00,1965,20240408,-29.77,1032,20240909,33.72,1938,-28.79,20250203,1185,16.46,20250124,1965,-29.77,20240408,1032,33.72,20240909,5.53,N,032580,500,165 억,,10361134,N,N,0,N,00,N
20250227,140425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1387,34,2,2.51,2338947775,1674594,459.75,1376,1418,1369,1758,948,1353,1396.74,31.27,0,-179017,1379,1365,1348,1334,1317,1373,1342,166,405,500,830,1,1,33132064,460,43.34,0.92,12,5.05,32.00,1510.00,1965,20240408,-29.41,1032,20240909,34.40,1938,-28.43,20250203,1185,17.05,20250124,1965,-29.41,20240408,1032,34.40,20240909,5.53,N,032580,500,165 억,,10361134,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 1390 21 2 1.53 5727325433 4034326 209.34 1389 1471 1370 1779 959 1369 1419.70 30.68 0 -48348 1434 1401 1385 1352 1336 1393 1344 166 410 500 840 1 1 33132064 461 43.44 0.92 12 12.18 32.00 1510.00 1965 20240408 -29.26 1032 20240909 34.69 1938 -28.28 20250203 1185 17.30 20250124 1965 -29.26 20240408 1032 34.69 20240909 5.45 N 032580 500 165 억 10165885 N N 0 N 00 N
3 20250228 150428 57 100.00 KOSDAQ 전기·전자 N N N N N 1396 27 2 1.97 5510290577 3878166 201.24 1389 1471 1370 1779 959 1369 1420.88 30.68 0 -44544 1434 1401 1385 1352 1336 1393 1344 166 410 500 840 1 1 33132064 463 43.62 0.92 12 11.71 32.00 1510.00 1965 20240408 -28.96 1032 20240909 35.27 1938 -27.97 20250203 1185 17.81 20250124 1965 -28.96 20240408 1032 35.27 20240909 5.45 N 032580 500 165 억 10165885 N N 0 N 00 N
4 20250228 140430 57 100.00 KOSDAQ 전기·전자 N N N N N 1402 33 2 2.41 5238648699 3684147 191.17 1389 1471 1370 1779 959 1369 1421.98 30.68 0 -37878 1434 1401 1385 1352 1336 1393 1344 166 410 500 840 1 1 33132064 465 43.81 0.93 12 11.12 32.00 1510.00 1965 20240408 -28.65 1032 20240909 35.85 1938 -27.66 20250203 1185 18.31 20250124 1965 -28.65 20240408 1032 35.85 20240909 5.45 N 032580 500 165 억 10165885 N N 0 N 00 N
5 20250228 130428 57 100.00 KOSDAQ 전기·전자 N N N N N 1418 49 2 3.58 3712262294 2616948 135.79 1389 1466 1370 1779 959 1369 1418.59 30.68 0 43442 1434 1401 1385 1352 1336 1393 1344 166 410 500 840 1 1 33132064 470 44.31 0.94 12 7.90 32.00 1510.00 1965 20240408 -27.84 1032 20240909 37.40 1938 -26.83 20250203 1185 19.66 20250124 1965 -27.84 20240408 1032 37.40 20240909 5.45 N 032580 500 165 억 10165885 N N 0 N 00 N
6 20250228 120426 57 100.00 KOSDAQ 전기·전자 N N N N N 1422 53 2 3.87 3475194087 2450170 127.14 1389 1466 1370 1779 959 1369 1418.40 30.68 0 45704 1434 1401 1385 1352 1336 1393 1344 166 410 500 840 1 1 33132064 471 44.44 0.94 12 7.40 32.00 1510.00 1965 20240408 -27.63 1032 20240909 37.79 1938 -26.63 20250203 1185 20.00 20250124 1965 -27.63 20240408 1032 37.79 20240909 5.45 N 032580 500 165 억 10165885 N N 0 N 00 N
7 20250228 110426 57 100.00 KOSDAQ 전기·전자 N N N N N 1408 39 2 2.85 3114656279 2196514 113.98 1389 1466 1370 1779 959 1369 1418.05 30.68 0 -5880 1434 1401 1385 1352 1336 1393 1344 166 410 500 840 1 1 33132064 466 44.00 0.93 12 6.63 32.00 1510.00 1965 20240408 -28.35 1032 20240909 36.43 1938 -27.35 20250203 1185 18.82 20250124 1965 -28.35 20240408 1032 36.43 20240909 5.45 N 032580 500 165 억 10165885 N N 0 N 00 N
8 20250228 100426 57 100.00 KOSDAQ 전기·전자 N N N N N 1420 51 2 3.73 2708697483 1909762 99.10 1389 1466 1370 1779 959 1369 1418.41 30.68 0 -31254 1434 1401 1385 1352 1336 1393 1344 166 410 500 840 1 1 33132064 470 44.38 0.94 12 5.76 32.00 1510.00 1965 20240408 -27.74 1032 20240909 37.60 1938 -26.73 20250203 1185 19.83 20250124 1965 -27.74 20240408 1032 37.60 20240909 5.45 N 032580 500 165 억 10165885 N N 0 N 00 N
9 20250228 090428 57 100.00 KOSDAQ 전기·전자 N N N N N 1417 48 2 3.51 1278503553 891883 46.28 1389 1466 1389 1779 959 1369 1433.67 30.68 0 -43102 1434 1401 1385 1352 1336 1393 1344 166 410 500 840 1 1 33132064 469 44.28 0.94 12 2.69 32.00 1510.00 1965 20240408 -27.89 1032 20240909 37.31 1938 -26.88 20250203 1185 19.58 20250124 1965 -27.89 20240408 1032 37.31 20240909 5.45 N 032580 500 165 억 10165885 N N 0 N 00 N
10 20250227 160425 57 100.00 KOSDAQ 전기·전자 N N N N N 1369 16 2 1.18 2660654473 1908228 523.89 1376 1418 1369 1758 948 1353 1394.33 31.27 0 -195395 1379 1365 1348 1334 1317 1373 1342 166 405 500 830 1 1 33132064 454 42.78 0.91 12 5.76 32.00 1510.00 1965 20240408 -30.33 1032 20240909 32.66 1938 -29.36 20250203 1185 15.53 20250124 1965 -30.33 20240408 1032 32.66 20240909 5.53 N 032580 500 165 억 10361134 N N 0 N 00 N
11 20250227 150423 57 100.00 KOSDAQ 전기·전자 N N N N N 1380 27 2 2.00 2459193649 1761499 483.60 1376 1418 1369 1758 948 1353 1396.09 31.27 0 -210278 1379 1365 1348 1334 1317 1373 1342 166 405 500 830 1 1 33132064 457 43.12 0.91 12 5.32 32.00 1510.00 1965 20240408 -29.77 1032 20240909 33.72 1938 -28.79 20250203 1185 16.46 20250124 1965 -29.77 20240408 1032 33.72 20240909 5.53 N 032580 500 165 억 10361134 N N 0 N 00 N
12 20250227 140425 57 100.00 KOSDAQ 전기·전자 N N N N N 1387 34 2 2.51 2338947775 1674594 459.75 1376 1418 1369 1758 948 1353 1396.74 31.27 0 -179017 1379 1365 1348 1334 1317 1373 1342 166 405 500 830 1 1 33132064 460 43.34 0.92 12 5.05 32.00 1510.00 1965 20240408 -29.41 1032 20240909 34.40 1938 -28.43 20250203 1185 17.05 20250124 1965 -29.41 20240408 1032 34.40 20240909 5.53 N 032580 500 165 억 10361134 N N 0 N 00 N