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
080580/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
20250228,160719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5640,-280,5,-4.73,1336480050,237027,193.96,5750,5840,5540,7690,4150,5920,5638.51,0.67,0,21639,6253,6086,6003,5836,5753,6045,5795,88,1770,500,4260,10,1,17679298,997,92.46,2.33,12,1.34,61.00,2418.00,12980,20240307,-56.55,3685,20241209,53.05,7300,-22.74,20250219,4400,28.18,20250102,12980,-56.55,20240307,3685,53.05,20241209,1.75,N,080580,500,88 억,,118756,N,N,0,N,00,N
20250228,150723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5560,-360,5,-6.08,1281469550,227163,185.89,5750,5840,5540,7690,4150,5920,5641.19,0.67,0,22510,6253,6086,6003,5836,5753,6045,5795,88,1770,500,4260,10,1,17679298,983,91.15,2.30,12,1.28,61.00,2418.00,12980,20240307,-57.16,3685,20241209,50.88,7300,-23.84,20250219,4400,26.36,20250102,12980,-57.16,20240307,3685,50.88,20241209,1.75,N,080580,500,88 억,,118756,N,N,0,N,00,N
20250228,140725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5610,-310,5,-5.24,1137768450,201348,164.76,5750,5840,5550,7690,4150,5920,5650.76,0.67,0,33847,6253,6086,6003,5836,5753,6045,5795,88,1770,500,4260,10,1,17679298,992,91.97,2.32,12,1.14,61.00,2418.00,12980,20240307,-56.78,3685,20241209,52.24,7300,-23.15,20250219,4400,27.50,20250102,12980,-56.78,20240307,3685,52.24,20241209,1.75,N,080580,500,88 억,,118756,N,N,0,N,00,N
20250228,130721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5600,-320,5,-5.41,1026854320,181590,148.59,5750,5840,5550,7690,4150,5920,5654.80,0.67,0,33433,6253,6086,6003,5836,5753,6045,5795,88,1770,500,4260,10,1,17679298,990,91.80,2.32,12,1.03,61.00,2418.00,12980,20240307,-56.86,3685,20241209,51.97,7300,-23.29,20250219,4400,27.27,20250102,12980,-56.86,20240307,3685,51.97,20241209,1.75,N,080580,500,88 억,,118756,N,N,0,N,00,N
20250228,120718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5590,-330,5,-5.57,994121230,175745,143.81,5750,5840,5550,7690,4150,5920,5656.61,0.67,0,34325,6253,6086,6003,5836,5753,6045,5795,88,1770,500,4260,10,1,17679298,988,91.64,2.31,12,0.99,61.00,2418.00,12980,20240307,-56.93,3685,20241209,51.70,7300,-23.42,20250219,4400,27.05,20250102,12980,-56.93,20240307,3685,51.70,20241209,1.75,N,080580,500,88 억,,118756,N,N,0,N,00,N
20250228,110719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5640,-280,5,-4.73,908034690,160359,131.22,5750,5840,5550,7690,4150,5920,5662.51,0.67,0,36211,6253,6086,6003,5836,5753,6045,5795,88,1770,500,4260,10,1,17679298,997,92.46,2.33,12,0.91,61.00,2418.00,12980,20240307,-56.55,3685,20241209,53.05,7300,-22.74,20250219,4400,28.18,20250102,12980,-56.55,20240307,3685,53.05,20241209,1.75,N,080580,500,88 억,,118756,N,N,0,N,00,N
20250228,100718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5610,-310,5,-5.24,820140350,144661,118.38,5750,5840,5550,7690,4150,5920,5669.39,0.67,0,39305,6253,6086,6003,5836,5753,6045,5795,88,1770,500,4260,10,1,17679298,992,91.97,2.32,12,0.82,61.00,2418.00,12980,20240307,-56.78,3685,20241209,52.24,7300,-23.15,20250219,4400,27.50,20250102,12980,-56.78,20240307,3685,52.24,20241209,1.75,N,080580,500,88 억,,118756,N,N,0,N,00,N
20250228,090721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5790,-130,5,-2.20,99388490,17291,14.15,5750,5840,5720,7690,4150,5920,5747.99,0.67,0,4765,6253,6086,6003,5836,5753,6045,5795,88,1770,500,4260,10,1,17679298,1024,94.92,2.39,12,0.10,61.00,2418.00,12980,20240307,-55.39,3685,20241209,57.12,7300,-20.68,20250219,4400,31.59,20250102,12980,-55.39,20240307,3685,57.12,20241209,1.75,N,080580,500,88 억,,118756,N,N,0,N,00,N
20250227,160713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5920,-130,5,-2.15,728210030,121678,110.31,6050,6170,5920,7860,4240,6050,5984.72,0.77,0,-16852,6390,6220,6070,5900,5750,6305,5985,88,1810,500,4350,10,1,17679298,1047,97.05,2.45,12,0.69,61.00,2418.00,13430,20240216,-55.92,3685,20241209,60.65,7300,-18.90,20250219,4400,34.55,20250102,12980,-54.39,20240307,3685,60.65,20241209,1.77,N,080580,500,88 억,,135577,N,N,0,N,00,N
20250227,150712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5930,-120,5,-1.98,657205660,109712,99.46,6050,6170,5920,7860,4240,6050,5990.20,0.77,0,-15178,6390,6220,6070,5900,5750,6305,5985,88,1810,500,4350,10,1,17679298,1048,97.21,2.45,12,0.62,61.00,2418.00,13430,20240216,-55.85,3685,20241209,60.92,7300,-18.77,20250219,4400,34.77,20250102,12980,-54.31,20240307,3685,60.92,20241209,1.77,N,080580,500,88 억,,135577,N,N,0,N,00,N
20250227,140715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5980,-70,5,-1.16,622735980,103908,94.20,6050,6170,5920,7860,4240,6050,5993.07,0.77,0,-15262,6390,6220,6070,5900,5750,6305,5985,88,1810,500,4350,10,1,17679298,1057,98.03,2.47,12,0.59,61.00,2418.00,13430,20240216,-55.47,3685,20241209,62.28,7300,-18.08,20250219,4400,35.91,20250102,12980,-53.93,20240307,3685,62.28,20241209,1.77,N,080580,500,88 억,,135577,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 160719 57 100.00 KOSDAQ 전기·전자 N N N N N 5640 -280 5 -4.73 1336480050 237027 193.96 5750 5840 5540 7690 4150 5920 5638.51 0.67 0 21639 6253 6086 6003 5836 5753 6045 5795 88 1770 500 4260 10 1 17679298 997 92.46 2.33 12 1.34 61.00 2418.00 12980 20240307 -56.55 3685 20241209 53.05 7300 -22.74 20250219 4400 28.18 20250102 12980 -56.55 20240307 3685 53.05 20241209 1.75 N 080580 500 88 억 118756 N N 0 N 00 N
3 20250228 150723 57 100.00 KOSDAQ 전기·전자 N N N N N 5560 -360 5 -6.08 1281469550 227163 185.89 5750 5840 5540 7690 4150 5920 5641.19 0.67 0 22510 6253 6086 6003 5836 5753 6045 5795 88 1770 500 4260 10 1 17679298 983 91.15 2.30 12 1.28 61.00 2418.00 12980 20240307 -57.16 3685 20241209 50.88 7300 -23.84 20250219 4400 26.36 20250102 12980 -57.16 20240307 3685 50.88 20241209 1.75 N 080580 500 88 억 118756 N N 0 N 00 N
4 20250228 140725 57 100.00 KOSDAQ 전기·전자 N N N N N 5610 -310 5 -5.24 1137768450 201348 164.76 5750 5840 5550 7690 4150 5920 5650.76 0.67 0 33847 6253 6086 6003 5836 5753 6045 5795 88 1770 500 4260 10 1 17679298 992 91.97 2.32 12 1.14 61.00 2418.00 12980 20240307 -56.78 3685 20241209 52.24 7300 -23.15 20250219 4400 27.50 20250102 12980 -56.78 20240307 3685 52.24 20241209 1.75 N 080580 500 88 억 118756 N N 0 N 00 N
5 20250228 130721 57 100.00 KOSDAQ 전기·전자 N N N N N 5600 -320 5 -5.41 1026854320 181590 148.59 5750 5840 5550 7690 4150 5920 5654.80 0.67 0 33433 6253 6086 6003 5836 5753 6045 5795 88 1770 500 4260 10 1 17679298 990 91.80 2.32 12 1.03 61.00 2418.00 12980 20240307 -56.86 3685 20241209 51.97 7300 -23.29 20250219 4400 27.27 20250102 12980 -56.86 20240307 3685 51.97 20241209 1.75 N 080580 500 88 억 118756 N N 0 N 00 N
6 20250228 120718 57 100.00 KOSDAQ 전기·전자 N N N N N 5590 -330 5 -5.57 994121230 175745 143.81 5750 5840 5550 7690 4150 5920 5656.61 0.67 0 34325 6253 6086 6003 5836 5753 6045 5795 88 1770 500 4260 10 1 17679298 988 91.64 2.31 12 0.99 61.00 2418.00 12980 20240307 -56.93 3685 20241209 51.70 7300 -23.42 20250219 4400 27.05 20250102 12980 -56.93 20240307 3685 51.70 20241209 1.75 N 080580 500 88 억 118756 N N 0 N 00 N
7 20250228 110719 57 100.00 KOSDAQ 전기·전자 N N N N N 5640 -280 5 -4.73 908034690 160359 131.22 5750 5840 5550 7690 4150 5920 5662.51 0.67 0 36211 6253 6086 6003 5836 5753 6045 5795 88 1770 500 4260 10 1 17679298 997 92.46 2.33 12 0.91 61.00 2418.00 12980 20240307 -56.55 3685 20241209 53.05 7300 -22.74 20250219 4400 28.18 20250102 12980 -56.55 20240307 3685 53.05 20241209 1.75 N 080580 500 88 억 118756 N N 0 N 00 N
8 20250228 100718 57 100.00 KOSDAQ 전기·전자 N N N N N 5610 -310 5 -5.24 820140350 144661 118.38 5750 5840 5550 7690 4150 5920 5669.39 0.67 0 39305 6253 6086 6003 5836 5753 6045 5795 88 1770 500 4260 10 1 17679298 992 91.97 2.32 12 0.82 61.00 2418.00 12980 20240307 -56.78 3685 20241209 52.24 7300 -23.15 20250219 4400 27.50 20250102 12980 -56.78 20240307 3685 52.24 20241209 1.75 N 080580 500 88 억 118756 N N 0 N 00 N
9 20250228 090721 57 100.00 KOSDAQ 전기·전자 N N N N N 5790 -130 5 -2.20 99388490 17291 14.15 5750 5840 5720 7690 4150 5920 5747.99 0.67 0 4765 6253 6086 6003 5836 5753 6045 5795 88 1770 500 4260 10 1 17679298 1024 94.92 2.39 12 0.10 61.00 2418.00 12980 20240307 -55.39 3685 20241209 57.12 7300 -20.68 20250219 4400 31.59 20250102 12980 -55.39 20240307 3685 57.12 20241209 1.75 N 080580 500 88 억 118756 N N 0 N 00 N
10 20250227 160713 57 100.00 KOSDAQ 전기·전자 N N N N N 5920 -130 5 -2.15 728210030 121678 110.31 6050 6170 5920 7860 4240 6050 5984.72 0.77 0 -16852 6390 6220 6070 5900 5750 6305 5985 88 1810 500 4350 10 1 17679298 1047 97.05 2.45 12 0.69 61.00 2418.00 13430 20240216 -55.92 3685 20241209 60.65 7300 -18.90 20250219 4400 34.55 20250102 12980 -54.39 20240307 3685 60.65 20241209 1.77 N 080580 500 88 억 135577 N N 0 N 00 N
11 20250227 150712 57 100.00 KOSDAQ 전기·전자 N N N N N 5930 -120 5 -1.98 657205660 109712 99.46 6050 6170 5920 7860 4240 6050 5990.20 0.77 0 -15178 6390 6220 6070 5900 5750 6305 5985 88 1810 500 4350 10 1 17679298 1048 97.21 2.45 12 0.62 61.00 2418.00 13430 20240216 -55.85 3685 20241209 60.92 7300 -18.77 20250219 4400 34.77 20250102 12980 -54.31 20240307 3685 60.92 20241209 1.77 N 080580 500 88 억 135577 N N 0 N 00 N
12 20250227 140715 57 100.00 KOSDAQ 전기·전자 N N N N N 5980 -70 5 -1.16 622735980 103908 94.20 6050 6170 5920 7860 4240 6050 5993.07 0.77 0 -15262 6390 6220 6070 5900 5750 6305 5985 88 1810 500 4350 10 1 17679298 1057 98.03 2.47 12 0.59 61.00 2418.00 13430 20240216 -55.47 3685 20241209 62.28 7300 -18.08 20250219 4400 35.91 20250102 12980 -53.93 20240307 3685 62.28 20241209 1.77 N 080580 500 88 억 135577 N N 0 N 00 N