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
032750/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
20250228,160427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4190,-65,5,-1.53,87283450,20864,38.97,4210,4250,4155,5530,2980,4255,4183.45,1.08,0,-397,4418,4336,4243,4161,4068,4377,4202,45,1275,500,2970,5,1,9031122,378,322.31,0.41,12,0.23,13.00,10228.00,5710,20240219,-26.62,3600,20241210,16.39,4450,-5.84,20250214,3910,7.16,20250203,5700,-26.49,20240925,3600,16.39,20241210,2.68,N,032750,500,45 억,,97549,N,N,0,N,00,N
20250228,150430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4165,-90,5,-2.12,83394555,19934,37.23,4210,4250,4155,5530,2980,4255,4183.53,1.08,0,-211,4418,4336,4243,4161,4068,4377,4202,45,1275,500,2970,5,1,9031122,376,320.38,0.41,12,0.22,13.00,10228.00,5710,20240219,-27.06,3600,20241210,15.69,4450,-6.40,20250214,3910,6.52,20250203,5700,-26.93,20240925,3600,15.69,20241210,2.68,N,032750,500,45 억,,97549,N,N,0,N,00,N
20250228,140431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4170,-85,5,-2.00,82003085,19600,36.61,4210,4250,4155,5530,2980,4255,4183.83,1.08,0,-97,4418,4336,4243,4161,4068,4377,4202,45,1275,500,2970,5,1,9031122,377,320.77,0.41,12,0.22,13.00,10228.00,5710,20240219,-26.97,3600,20241210,15.83,4450,-6.29,20250214,3910,6.65,20250203,5700,-26.84,20240925,3600,15.83,20241210,2.68,N,032750,500,45 억,,97549,N,N,0,N,00,N
20250228,130429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4165,-90,5,-2.12,76580490,18298,34.18,4210,4250,4165,5530,2980,4255,4185.18,1.08,0,241,4418,4336,4243,4161,4068,4377,4202,45,1275,500,2970,5,1,9031122,376,320.38,0.41,12,0.20,13.00,10228.00,5710,20240219,-27.06,3600,20241210,15.69,4450,-6.40,20250214,3910,6.52,20250203,5700,-26.93,20240925,3600,15.69,20241210,2.68,N,032750,500,45 억,,97549,N,N,0,N,00,N
20250228,120427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4180,-75,5,-1.76,61834630,14772,27.59,4210,4250,4165,5530,2980,4255,4185.93,1.08,0,249,4418,4336,4243,4161,4068,4377,4202,45,1275,500,2970,5,1,9031122,378,321.54,0.41,12,0.16,13.00,10228.00,5710,20240219,-26.80,3600,20241210,16.11,4450,-6.07,20250214,3910,6.91,20250203,5700,-26.67,20240925,3600,16.11,20241210,2.68,N,032750,500,45 억,,97549,N,N,0,N,00,N
20250228,110427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4175,-80,5,-1.88,57746670,13793,25.76,4210,4250,4165,5530,2980,4255,4186.66,1.08,0,575,4418,4336,4243,4161,4068,4377,4202,45,1275,500,2970,5,1,9031122,377,321.15,0.41,12,0.15,13.00,10228.00,5710,20240219,-26.88,3600,20241210,15.97,4450,-6.18,20250214,3910,6.78,20250203,5700,-26.75,20240925,3600,15.97,20241210,2.68,N,032750,500,45 억,,97549,N,N,0,N,00,N
20250228,100427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4200,-55,5,-1.29,50579040,12081,22.56,4210,4250,4165,5530,2980,4255,4186.66,1.08,0,575,4418,4336,4243,4161,4068,4377,4202,45,1275,500,2970,5,1,9031122,379,323.08,0.41,12,0.13,13.00,10228.00,5710,20240219,-26.44,3600,20241210,16.67,4450,-5.62,20250214,3910,7.42,20250203,5700,-26.32,20240925,3600,16.67,20241210,2.68,N,032750,500,45 억,,97549,N,N,0,N,00,N
20250228,090429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4240,-15,5,-0.35,7710760,1826,3.41,4210,4245,4205,5530,2980,4255,4222.76,1.08,0,-254,4418,4336,4243,4161,4068,4377,4202,45,1275,500,2970,5,1,9031122,383,326.15,0.41,12,0.02,13.00,10228.00,5710,20240219,-25.74,3600,20241210,17.78,4450,-4.72,20250214,3910,8.44,20250203,5700,-25.61,20240925,3600,17.78,20241210,2.68,N,032750,500,45 억,,97549,N,N,0,N,00,N
20250227,160426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4255,20,2,0.47,227666520,53539,61.97,4240,4325,4150,5500,2965,4235,4252.35,1.12,0,-3673,4431,4332,4166,4067,3901,4382,4117,45,1265,500,2960,5,1,9031122,384,327.31,0.42,12,0.59,13.00,10228.00,5710,20240219,-25.48,3600,20241210,18.19,4450,-4.38,20250214,3910,8.82,20250203,5700,-25.35,20240925,3600,18.19,20241210,2.70,N,032750,500,45 억,,101224,N,N,0,N,00,N
20250227,150424,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4255,20,2,0.47,215745850,50742,58.73,4240,4325,4150,5500,2965,4235,4251.82,1.12,0,-3648,4431,4332,4166,4067,3901,4382,4117,45,1265,500,2960,5,1,9031122,384,327.31,0.42,12,0.56,13.00,10228.00,5710,20240219,-25.48,3600,20241210,18.19,4450,-4.38,20250214,3910,8.82,20250203,5700,-25.35,20240925,3600,18.19,20241210,2.70,N,032750,500,45 억,,101224,N,N,0,N,00,N
20250227,140426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4240,5,2,0.12,213401835,50193,58.09,4240,4325,4150,5500,2965,4235,4251.63,1.12,0,-3627,4431,4332,4166,4067,3901,4382,4117,45,1265,500,2960,5,1,9031122,383,326.15,0.41,12,0.56,13.00,10228.00,5710,20240219,-25.74,3600,20241210,17.78,4450,-4.72,20250214,3910,8.44,20250203,5700,-25.61,20240925,3600,17.78,20241210,2.70,N,032750,500,45 억,,101224,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 160427 57 100.00 KOSDAQ 전기·전자 N N N N N 4190 -65 5 -1.53 87283450 20864 38.97 4210 4250 4155 5530 2980 4255 4183.45 1.08 0 -397 4418 4336 4243 4161 4068 4377 4202 45 1275 500 2970 5 1 9031122 378 322.31 0.41 12 0.23 13.00 10228.00 5710 20240219 -26.62 3600 20241210 16.39 4450 -5.84 20250214 3910 7.16 20250203 5700 -26.49 20240925 3600 16.39 20241210 2.68 N 032750 500 45 억 97549 N N 0 N 00 N
3 20250228 150430 57 100.00 KOSDAQ 전기·전자 N N N N N 4165 -90 5 -2.12 83394555 19934 37.23 4210 4250 4155 5530 2980 4255 4183.53 1.08 0 -211 4418 4336 4243 4161 4068 4377 4202 45 1275 500 2970 5 1 9031122 376 320.38 0.41 12 0.22 13.00 10228.00 5710 20240219 -27.06 3600 20241210 15.69 4450 -6.40 20250214 3910 6.52 20250203 5700 -26.93 20240925 3600 15.69 20241210 2.68 N 032750 500 45 억 97549 N N 0 N 00 N
4 20250228 140431 57 100.00 KOSDAQ 전기·전자 N N N N N 4170 -85 5 -2.00 82003085 19600 36.61 4210 4250 4155 5530 2980 4255 4183.83 1.08 0 -97 4418 4336 4243 4161 4068 4377 4202 45 1275 500 2970 5 1 9031122 377 320.77 0.41 12 0.22 13.00 10228.00 5710 20240219 -26.97 3600 20241210 15.83 4450 -6.29 20250214 3910 6.65 20250203 5700 -26.84 20240925 3600 15.83 20241210 2.68 N 032750 500 45 억 97549 N N 0 N 00 N
5 20250228 130429 57 100.00 KOSDAQ 전기·전자 N N N N N 4165 -90 5 -2.12 76580490 18298 34.18 4210 4250 4165 5530 2980 4255 4185.18 1.08 0 241 4418 4336 4243 4161 4068 4377 4202 45 1275 500 2970 5 1 9031122 376 320.38 0.41 12 0.20 13.00 10228.00 5710 20240219 -27.06 3600 20241210 15.69 4450 -6.40 20250214 3910 6.52 20250203 5700 -26.93 20240925 3600 15.69 20241210 2.68 N 032750 500 45 억 97549 N N 0 N 00 N
6 20250228 120427 57 100.00 KOSDAQ 전기·전자 N N N N N 4180 -75 5 -1.76 61834630 14772 27.59 4210 4250 4165 5530 2980 4255 4185.93 1.08 0 249 4418 4336 4243 4161 4068 4377 4202 45 1275 500 2970 5 1 9031122 378 321.54 0.41 12 0.16 13.00 10228.00 5710 20240219 -26.80 3600 20241210 16.11 4450 -6.07 20250214 3910 6.91 20250203 5700 -26.67 20240925 3600 16.11 20241210 2.68 N 032750 500 45 억 97549 N N 0 N 00 N
7 20250228 110427 57 100.00 KOSDAQ 전기·전자 N N N N N 4175 -80 5 -1.88 57746670 13793 25.76 4210 4250 4165 5530 2980 4255 4186.66 1.08 0 575 4418 4336 4243 4161 4068 4377 4202 45 1275 500 2970 5 1 9031122 377 321.15 0.41 12 0.15 13.00 10228.00 5710 20240219 -26.88 3600 20241210 15.97 4450 -6.18 20250214 3910 6.78 20250203 5700 -26.75 20240925 3600 15.97 20241210 2.68 N 032750 500 45 억 97549 N N 0 N 00 N
8 20250228 100427 57 100.00 KOSDAQ 전기·전자 N N N N N 4200 -55 5 -1.29 50579040 12081 22.56 4210 4250 4165 5530 2980 4255 4186.66 1.08 0 575 4418 4336 4243 4161 4068 4377 4202 45 1275 500 2970 5 1 9031122 379 323.08 0.41 12 0.13 13.00 10228.00 5710 20240219 -26.44 3600 20241210 16.67 4450 -5.62 20250214 3910 7.42 20250203 5700 -26.32 20240925 3600 16.67 20241210 2.68 N 032750 500 45 억 97549 N N 0 N 00 N
9 20250228 090429 57 100.00 KOSDAQ 전기·전자 N N N N N 4240 -15 5 -0.35 7710760 1826 3.41 4210 4245 4205 5530 2980 4255 4222.76 1.08 0 -254 4418 4336 4243 4161 4068 4377 4202 45 1275 500 2970 5 1 9031122 383 326.15 0.41 12 0.02 13.00 10228.00 5710 20240219 -25.74 3600 20241210 17.78 4450 -4.72 20250214 3910 8.44 20250203 5700 -25.61 20240925 3600 17.78 20241210 2.68 N 032750 500 45 억 97549 N N 0 N 00 N
10 20250227 160426 57 100.00 KOSDAQ 전기·전자 N N N N N 4255 20 2 0.47 227666520 53539 61.97 4240 4325 4150 5500 2965 4235 4252.35 1.12 0 -3673 4431 4332 4166 4067 3901 4382 4117 45 1265 500 2960 5 1 9031122 384 327.31 0.42 12 0.59 13.00 10228.00 5710 20240219 -25.48 3600 20241210 18.19 4450 -4.38 20250214 3910 8.82 20250203 5700 -25.35 20240925 3600 18.19 20241210 2.70 N 032750 500 45 억 101224 N N 0 N 00 N
11 20250227 150424 57 100.00 KOSDAQ 전기·전자 N N N N N 4255 20 2 0.47 215745850 50742 58.73 4240 4325 4150 5500 2965 4235 4251.82 1.12 0 -3648 4431 4332 4166 4067 3901 4382 4117 45 1265 500 2960 5 1 9031122 384 327.31 0.42 12 0.56 13.00 10228.00 5710 20240219 -25.48 3600 20241210 18.19 4450 -4.38 20250214 3910 8.82 20250203 5700 -25.35 20240925 3600 18.19 20241210 2.70 N 032750 500 45 억 101224 N N 0 N 00 N
12 20250227 140426 57 100.00 KOSDAQ 전기·전자 N N N N N 4240 5 2 0.12 213401835 50193 58.09 4240 4325 4150 5500 2965 4235 4251.63 1.12 0 -3627 4431 4332 4166 4067 3901 4382 4117 45 1265 500 2960 5 1 9031122 383 326.15 0.41 12 0.56 13.00 10228.00 5710 20240219 -25.74 3600 20241210 17.78 4450 -4.72 20250214 3910 8.44 20250203 5700 -25.61 20240925 3600 17.78 20241210 2.70 N 032750 500 45 억 101224 N N 0 N 00 N