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
045970/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
20250228,160530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3590,-100,5,-2.71,300434085,84943,101.91,3645,3650,3490,4795,2585,3690,3536.76,2.77,0,-13807,3986,3837,3761,3612,3536,3800,3575,132,1105,500,2580,5,1,26314876,945,-3.58,0.85,12,0.32,-1002.00,4210.00,10440,20240711,-65.61,3070,20241209,16.94,4645,-22.71,20250108,3490,2.87,20250228,10440,-65.61,20240711,3070,16.94,20241209,0.07,N,045970,500,131 억,,727762,N,N,0,N,00,N
20250228,150533,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3550,-140,5,-3.79,288316425,81545,97.83,3645,3650,3490,4795,2585,3690,3535.67,2.77,0,-12098,3986,3837,3761,3612,3536,3800,3575,132,1105,500,2580,5,1,26314876,934,-3.54,0.84,12,0.31,-1002.00,4210.00,10440,20240711,-66.00,3070,20241209,15.64,4645,-23.57,20250108,3490,1.72,20250228,10440,-66.00,20240711,3070,15.64,20241209,0.07,N,045970,500,131 억,,727762,N,N,0,N,00,N
20250228,140534,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3580,-110,5,-2.98,259480800,73407,88.07,3645,3650,3490,4795,2585,3690,3534.82,2.77,0,-8452,3986,3837,3761,3612,3536,3800,3575,132,1105,500,2580,5,1,26314876,942,-3.57,0.85,12,0.28,-1002.00,4210.00,10440,20240711,-65.71,3070,20241209,16.61,4645,-22.93,20250108,3490,2.58,20250228,10440,-65.71,20240711,3070,16.61,20241209,0.07,N,045970,500,131 억,,727762,N,N,0,N,00,N
20250228,130532,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3510,-180,5,-4.88,240356210,67999,81.58,3645,3650,3490,4795,2585,3690,3534.70,2.77,0,-11922,3986,3837,3761,3612,3536,3800,3575,132,1105,500,2580,5,1,26314876,924,-3.50,0.83,12,0.26,-1002.00,4210.00,10440,20240711,-66.38,3070,20241209,14.33,4645,-24.43,20250108,3490,0.57,20250228,10440,-66.38,20240711,3070,14.33,20241209,0.07,N,045970,500,131 억,,727762,N,N,0,N,00,N
20250228,120530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3500,-190,5,-5.15,229505000,64913,77.88,3645,3650,3490,4795,2585,3690,3535.58,2.77,0,-9954,3986,3837,3761,3612,3536,3800,3575,132,1105,500,2580,5,1,26314876,921,-3.49,0.83,12,0.25,-1002.00,4210.00,10440,20240711,-66.48,3070,20241209,14.01,4645,-24.65,20250108,3490,0.29,20250228,10440,-66.48,20240711,3070,14.01,20241209,0.07,N,045970,500,131 억,,727762,N,N,0,N,00,N
20250228,110530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3535,-155,5,-4.20,188328550,53157,63.77,3645,3650,3490,4795,2585,3690,3542.87,2.77,0,-5945,3986,3837,3761,3612,3536,3800,3575,132,1105,500,2580,5,1,26314876,930,-3.53,0.84,12,0.20,-1002.00,4210.00,10440,20240711,-66.14,3070,20241209,15.15,4645,-23.90,20250108,3490,1.29,20250228,10440,-66.14,20240711,3070,15.15,20241209,0.07,N,045970,500,131 억,,727762,N,N,0,N,00,N
20250228,100529,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3555,-135,5,-3.66,100512490,28173,33.80,3645,3650,3515,4795,2585,3690,3567.69,2.77,0,-821,3986,3837,3761,3612,3536,3800,3575,132,1105,500,2580,5,1,26314876,935,-3.55,0.84,12,0.11,-1002.00,4210.00,10440,20240711,-65.95,3070,20241209,15.80,4645,-23.47,20250108,3515,1.14,20250228,10440,-65.95,20240711,3070,15.80,20241209,0.07,N,045970,500,131 억,,727762,N,N,0,N,00,N
20250228,090532,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3545,-145,5,-3.93,25529755,7103,8.52,3645,3650,3515,4795,2585,3690,3594.22,2.77,0,-2278,3986,3837,3761,3612,3536,3800,3575,132,1105,500,2580,5,1,26314876,933,-3.54,0.84,12,0.03,-1002.00,4210.00,10440,20240711,-66.04,3070,20241209,15.47,4645,-23.68,20250108,3515,0.85,20250228,10440,-66.04,20240711,3070,15.47,20241209,0.07,N,045970,500,131 억,,727762,N,N,0,N,00,N
20250227,160527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3690,-135,5,-3.53,310560320,83180,214.69,3840,3910,3685,4970,2680,3825,3733.61,2.80,0,-8897,3955,3890,3855,3790,3755,3872,3772,132,1145,500,2670,5,1,26314876,971,-3.68,0.88,12,0.32,-1002.00,4210.00,10440,20240711,-64.66,3070,20241209,20.20,4645,-20.56,20250108,3610,2.22,20250203,10440,-64.66,20240711,3070,20.20,20241209,0.06,N,045970,500,131 억,,736659,N,N,0,N,00,N
20250227,150525,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3690,-135,5,-3.53,261108830,69797,180.15,3840,3910,3685,4970,2680,3825,3740.97,2.80,0,-7543,3955,3890,3855,3790,3755,3872,3772,132,1145,500,2670,5,1,26314876,971,-3.68,0.88,12,0.27,-1002.00,4210.00,10440,20240711,-64.66,3070,20241209,20.20,4645,-20.56,20250108,3610,2.22,20250203,10440,-64.66,20240711,3070,20.20,20241209,0.06,N,045970,500,131 억,,736659,N,N,0,N,00,N
20250227,140527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3720,-105,5,-2.75,225266370,60101,155.12,3840,3910,3685,4970,2680,3825,3748.13,2.80,0,-7186,3955,3890,3855,3790,3755,3872,3772,132,1145,500,2670,5,1,26314876,979,-3.71,0.88,12,0.23,-1002.00,4210.00,10440,20240711,-64.37,3070,20241209,21.17,4645,-19.91,20250108,3610,3.05,20250203,10440,-64.37,20240711,3070,21.17,20241209,0.06,N,045970,500,131 억,,736659,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 160530 57 100.00 KOSDAQ 전기·전자 N N N N N 3590 -100 5 -2.71 300434085 84943 101.91 3645 3650 3490 4795 2585 3690 3536.76 2.77 0 -13807 3986 3837 3761 3612 3536 3800 3575 132 1105 500 2580 5 1 26314876 945 -3.58 0.85 12 0.32 -1002.00 4210.00 10440 20240711 -65.61 3070 20241209 16.94 4645 -22.71 20250108 3490 2.87 20250228 10440 -65.61 20240711 3070 16.94 20241209 0.07 N 045970 500 131 억 727762 N N 0 N 00 N
3 20250228 150533 57 100.00 KOSDAQ 전기·전자 N N N N N 3550 -140 5 -3.79 288316425 81545 97.83 3645 3650 3490 4795 2585 3690 3535.67 2.77 0 -12098 3986 3837 3761 3612 3536 3800 3575 132 1105 500 2580 5 1 26314876 934 -3.54 0.84 12 0.31 -1002.00 4210.00 10440 20240711 -66.00 3070 20241209 15.64 4645 -23.57 20250108 3490 1.72 20250228 10440 -66.00 20240711 3070 15.64 20241209 0.07 N 045970 500 131 억 727762 N N 0 N 00 N
4 20250228 140534 57 100.00 KOSDAQ 전기·전자 N N N N N 3580 -110 5 -2.98 259480800 73407 88.07 3645 3650 3490 4795 2585 3690 3534.82 2.77 0 -8452 3986 3837 3761 3612 3536 3800 3575 132 1105 500 2580 5 1 26314876 942 -3.57 0.85 12 0.28 -1002.00 4210.00 10440 20240711 -65.71 3070 20241209 16.61 4645 -22.93 20250108 3490 2.58 20250228 10440 -65.71 20240711 3070 16.61 20241209 0.07 N 045970 500 131 억 727762 N N 0 N 00 N
5 20250228 130532 57 100.00 KOSDAQ 전기·전자 N N N N N 3510 -180 5 -4.88 240356210 67999 81.58 3645 3650 3490 4795 2585 3690 3534.70 2.77 0 -11922 3986 3837 3761 3612 3536 3800 3575 132 1105 500 2580 5 1 26314876 924 -3.50 0.83 12 0.26 -1002.00 4210.00 10440 20240711 -66.38 3070 20241209 14.33 4645 -24.43 20250108 3490 0.57 20250228 10440 -66.38 20240711 3070 14.33 20241209 0.07 N 045970 500 131 억 727762 N N 0 N 00 N
6 20250228 120530 57 100.00 KOSDAQ 전기·전자 N N N N N 3500 -190 5 -5.15 229505000 64913 77.88 3645 3650 3490 4795 2585 3690 3535.58 2.77 0 -9954 3986 3837 3761 3612 3536 3800 3575 132 1105 500 2580 5 1 26314876 921 -3.49 0.83 12 0.25 -1002.00 4210.00 10440 20240711 -66.48 3070 20241209 14.01 4645 -24.65 20250108 3490 0.29 20250228 10440 -66.48 20240711 3070 14.01 20241209 0.07 N 045970 500 131 억 727762 N N 0 N 00 N
7 20250228 110530 57 100.00 KOSDAQ 전기·전자 N N N N N 3535 -155 5 -4.20 188328550 53157 63.77 3645 3650 3490 4795 2585 3690 3542.87 2.77 0 -5945 3986 3837 3761 3612 3536 3800 3575 132 1105 500 2580 5 1 26314876 930 -3.53 0.84 12 0.20 -1002.00 4210.00 10440 20240711 -66.14 3070 20241209 15.15 4645 -23.90 20250108 3490 1.29 20250228 10440 -66.14 20240711 3070 15.15 20241209 0.07 N 045970 500 131 억 727762 N N 0 N 00 N
8 20250228 100529 57 100.00 KOSDAQ 전기·전자 N N N N N 3555 -135 5 -3.66 100512490 28173 33.80 3645 3650 3515 4795 2585 3690 3567.69 2.77 0 -821 3986 3837 3761 3612 3536 3800 3575 132 1105 500 2580 5 1 26314876 935 -3.55 0.84 12 0.11 -1002.00 4210.00 10440 20240711 -65.95 3070 20241209 15.80 4645 -23.47 20250108 3515 1.14 20250228 10440 -65.95 20240711 3070 15.80 20241209 0.07 N 045970 500 131 억 727762 N N 0 N 00 N
9 20250228 090532 57 100.00 KOSDAQ 전기·전자 N N N N N 3545 -145 5 -3.93 25529755 7103 8.52 3645 3650 3515 4795 2585 3690 3594.22 2.77 0 -2278 3986 3837 3761 3612 3536 3800 3575 132 1105 500 2580 5 1 26314876 933 -3.54 0.84 12 0.03 -1002.00 4210.00 10440 20240711 -66.04 3070 20241209 15.47 4645 -23.68 20250108 3515 0.85 20250228 10440 -66.04 20240711 3070 15.47 20241209 0.07 N 045970 500 131 억 727762 N N 0 N 00 N
10 20250227 160527 57 100.00 KOSDAQ 전기·전자 N N N N N 3690 -135 5 -3.53 310560320 83180 214.69 3840 3910 3685 4970 2680 3825 3733.61 2.80 0 -8897 3955 3890 3855 3790 3755 3872 3772 132 1145 500 2670 5 1 26314876 971 -3.68 0.88 12 0.32 -1002.00 4210.00 10440 20240711 -64.66 3070 20241209 20.20 4645 -20.56 20250108 3610 2.22 20250203 10440 -64.66 20240711 3070 20.20 20241209 0.06 N 045970 500 131 억 736659 N N 0 N 00 N
11 20250227 150525 57 100.00 KOSDAQ 전기·전자 N N N N N 3690 -135 5 -3.53 261108830 69797 180.15 3840 3910 3685 4970 2680 3825 3740.97 2.80 0 -7543 3955 3890 3855 3790 3755 3872 3772 132 1145 500 2670 5 1 26314876 971 -3.68 0.88 12 0.27 -1002.00 4210.00 10440 20240711 -64.66 3070 20241209 20.20 4645 -20.56 20250108 3610 2.22 20250203 10440 -64.66 20240711 3070 20.20 20241209 0.06 N 045970 500 131 억 736659 N N 0 N 00 N
12 20250227 140527 57 100.00 KOSDAQ 전기·전자 N N N N N 3720 -105 5 -2.75 225266370 60101 155.12 3840 3910 3685 4970 2680 3825 3748.13 2.80 0 -7186 3955 3890 3855 3790 3755 3872 3772 132 1145 500 2670 5 1 26314876 979 -3.71 0.88 12 0.23 -1002.00 4210.00 10440 20240711 -64.37 3070 20241209 21.17 4645 -19.91 20250108 3610 3.05 20250203 10440 -64.37 20240711 3070 21.17 20241209 0.06 N 045970 500 131 억 736659 N N 0 N 00 N