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
081580/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
20250228,160721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2705,-160,5,-5.58,153961060,56428,215.06,2830,2830,2605,3720,2010,2865,2728.45,0.94,0,3113,2951,2907,2886,2842,2821,2897,2832,78,855,500,1940,5,1,15508143,419,-270.50,0.39,12,0.36,-10.00,6898.00,5080,20241007,-46.75,2010,20240419,34.58,3600,-24.86,20250103,2605,3.84,20250228,5080,-46.75,20241007,2010,34.58,20240419,5.19,N,081580,500,77 억,,145860,N,N,0,N,00,N
20250228,150724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2735,-130,5,-4.54,135507995,49637,189.18,2830,2830,2605,3720,2010,2865,2729.98,0.94,0,3669,2951,2907,2886,2842,2821,2897,2832,78,855,500,1940,5,1,15508143,424,-273.50,0.40,12,0.32,-10.00,6898.00,5080,20241007,-46.16,2010,20240419,36.07,3600,-24.03,20250103,2605,4.99,20250228,5080,-46.16,20241007,2010,36.07,20240419,5.19,N,081580,500,77 억,,145860,N,N,0,N,00,N
20250228,140726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2740,-125,5,-4.36,125383650,45932,175.06,2830,2830,2605,3720,2010,2865,2729.77,0.94,0,4034,2951,2907,2886,2842,2821,2897,2832,78,855,500,1940,5,1,15508143,425,-274.00,0.40,12,0.30,-10.00,6898.00,5080,20241007,-46.06,2010,20240419,36.32,3600,-23.89,20250103,2605,5.18,20250228,5080,-46.06,20241007,2010,36.32,20240419,5.19,N,081580,500,77 억,,145860,N,N,0,N,00,N
20250228,130722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2720,-145,5,-5.06,121091475,44360,169.07,2830,2830,2605,3720,2010,2865,2729.74,0.94,0,4290,2951,2907,2886,2842,2821,2897,2832,78,855,500,1940,5,1,15508143,422,-272.00,0.39,12,0.29,-10.00,6898.00,5080,20241007,-46.46,2010,20240419,35.32,3600,-24.44,20250103,2605,4.41,20250228,5080,-46.46,20241007,2010,35.32,20240419,5.19,N,081580,500,77 억,,145860,N,N,0,N,00,N
20250228,120719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2725,-140,5,-4.89,120425575,44115,168.13,2830,2830,2605,3720,2010,2865,2729.81,0.94,0,4499,2951,2907,2886,2842,2821,2897,2832,78,855,500,1940,5,1,15508143,423,-272.50,0.40,12,0.28,-10.00,6898.00,5080,20241007,-46.36,2010,20240419,35.57,3600,-24.31,20250103,2605,4.61,20250228,5080,-46.36,20241007,2010,35.57,20240419,5.19,N,081580,500,77 억,,145860,N,N,0,N,00,N
20250228,110720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2720,-145,5,-5.06,117410350,43005,163.90,2830,2830,2605,3720,2010,2865,2730.16,0.94,0,4644,2951,2907,2886,2842,2821,2897,2832,78,855,500,1940,5,1,15508143,422,-272.00,0.39,12,0.28,-10.00,6898.00,5080,20241007,-46.46,2010,20240419,35.32,3600,-24.44,20250103,2605,4.41,20250228,5080,-46.46,20241007,2010,35.32,20240419,5.19,N,081580,500,77 억,,145860,N,N,0,N,00,N
20250228,100719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2715,-150,5,-5.24,105248120,38523,146.82,2830,2830,2605,3720,2010,2865,2732.09,0.94,0,5715,2951,2907,2886,2842,2821,2897,2832,78,855,500,1940,5,1,15508143,421,-271.50,0.39,12,0.25,-10.00,6898.00,5080,20241007,-46.56,2010,20240419,35.07,3600,-24.58,20250103,2605,4.22,20250228,5080,-46.56,20241007,2010,35.07,20240419,5.19,N,081580,500,77 억,,145860,N,N,0,N,00,N
20250228,090722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2785,-80,5,-2.79,9547050,3420,13.03,2830,2830,2785,3720,2010,2865,2791.54,0.94,0,1367,2951,2907,2886,2842,2821,2897,2832,78,855,500,1940,5,1,15508143,432,-278.50,0.40,12,0.02,-10.00,6898.00,5080,20241007,-45.18,2010,20240419,38.56,3600,-22.64,20250103,2675,4.11,20250211,5080,-45.18,20241007,2010,38.56,20240419,5.19,N,081580,500,77 억,,145860,N,N,0,N,00,N
20250227,160715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2865,-85,5,-2.88,75671455,26188,115.22,2905,2930,2865,3835,2065,2950,2889.58,0.95,0,-1978,3043,2996,2943,2896,2843,2970,2870,78,885,500,2000,5,1,15508143,444,-286.50,0.42,12,0.17,-10.00,6898.00,5080,20241007,-43.60,2010,20240419,42.54,3600,-20.42,20250103,2675,7.10,20250211,5080,-43.60,20241007,2010,42.54,20240419,5.19,N,081580,500,77 억,,147838,N,N,0,N,00,N
20250227,150714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2875,-75,5,-2.54,67604445,23378,102.86,2905,2930,2865,3835,2065,2950,2891.80,0.95,0,-1564,3043,2996,2943,2896,2843,2970,2870,78,885,500,2000,5,1,15508143,446,-287.50,0.42,12,0.15,-10.00,6898.00,5080,20241007,-43.41,2010,20240419,43.03,3600,-20.14,20250103,2675,7.48,20250211,5080,-43.41,20241007,2010,43.03,20240419,5.19,N,081580,500,77 억,,147838,N,N,0,N,00,N
20250227,140716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2900,-50,5,-1.69,50602805,17476,76.89,2905,2930,2865,3835,2065,2950,2895.56,0.95,0,-2086,3043,2996,2943,2896,2843,2970,2870,78,885,500,2000,5,1,15508143,450,-290.00,0.42,12,0.11,-10.00,6898.00,5080,20241007,-42.91,2010,20240419,44.28,3600,-19.44,20250103,2675,8.41,20250211,5080,-42.91,20241007,2010,44.28,20240419,5.19,N,081580,500,77 억,,147838,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 160721 57 100.00 KOSDAQ 전기·전자 N N N N N 2705 -160 5 -5.58 153961060 56428 215.06 2830 2830 2605 3720 2010 2865 2728.45 0.94 0 3113 2951 2907 2886 2842 2821 2897 2832 78 855 500 1940 5 1 15508143 419 -270.50 0.39 12 0.36 -10.00 6898.00 5080 20241007 -46.75 2010 20240419 34.58 3600 -24.86 20250103 2605 3.84 20250228 5080 -46.75 20241007 2010 34.58 20240419 5.19 N 081580 500 77 억 145860 N N 0 N 00 N
3 20250228 150724 57 100.00 KOSDAQ 전기·전자 N N N N N 2735 -130 5 -4.54 135507995 49637 189.18 2830 2830 2605 3720 2010 2865 2729.98 0.94 0 3669 2951 2907 2886 2842 2821 2897 2832 78 855 500 1940 5 1 15508143 424 -273.50 0.40 12 0.32 -10.00 6898.00 5080 20241007 -46.16 2010 20240419 36.07 3600 -24.03 20250103 2605 4.99 20250228 5080 -46.16 20241007 2010 36.07 20240419 5.19 N 081580 500 77 억 145860 N N 0 N 00 N
4 20250228 140726 57 100.00 KOSDAQ 전기·전자 N N N N N 2740 -125 5 -4.36 125383650 45932 175.06 2830 2830 2605 3720 2010 2865 2729.77 0.94 0 4034 2951 2907 2886 2842 2821 2897 2832 78 855 500 1940 5 1 15508143 425 -274.00 0.40 12 0.30 -10.00 6898.00 5080 20241007 -46.06 2010 20240419 36.32 3600 -23.89 20250103 2605 5.18 20250228 5080 -46.06 20241007 2010 36.32 20240419 5.19 N 081580 500 77 억 145860 N N 0 N 00 N
5 20250228 130722 57 100.00 KOSDAQ 전기·전자 N N N N N 2720 -145 5 -5.06 121091475 44360 169.07 2830 2830 2605 3720 2010 2865 2729.74 0.94 0 4290 2951 2907 2886 2842 2821 2897 2832 78 855 500 1940 5 1 15508143 422 -272.00 0.39 12 0.29 -10.00 6898.00 5080 20241007 -46.46 2010 20240419 35.32 3600 -24.44 20250103 2605 4.41 20250228 5080 -46.46 20241007 2010 35.32 20240419 5.19 N 081580 500 77 억 145860 N N 0 N 00 N
6 20250228 120719 57 100.00 KOSDAQ 전기·전자 N N N N N 2725 -140 5 -4.89 120425575 44115 168.13 2830 2830 2605 3720 2010 2865 2729.81 0.94 0 4499 2951 2907 2886 2842 2821 2897 2832 78 855 500 1940 5 1 15508143 423 -272.50 0.40 12 0.28 -10.00 6898.00 5080 20241007 -46.36 2010 20240419 35.57 3600 -24.31 20250103 2605 4.61 20250228 5080 -46.36 20241007 2010 35.57 20240419 5.19 N 081580 500 77 억 145860 N N 0 N 00 N
7 20250228 110720 57 100.00 KOSDAQ 전기·전자 N N N N N 2720 -145 5 -5.06 117410350 43005 163.90 2830 2830 2605 3720 2010 2865 2730.16 0.94 0 4644 2951 2907 2886 2842 2821 2897 2832 78 855 500 1940 5 1 15508143 422 -272.00 0.39 12 0.28 -10.00 6898.00 5080 20241007 -46.46 2010 20240419 35.32 3600 -24.44 20250103 2605 4.41 20250228 5080 -46.46 20241007 2010 35.32 20240419 5.19 N 081580 500 77 억 145860 N N 0 N 00 N
8 20250228 100719 57 100.00 KOSDAQ 전기·전자 N N N N N 2715 -150 5 -5.24 105248120 38523 146.82 2830 2830 2605 3720 2010 2865 2732.09 0.94 0 5715 2951 2907 2886 2842 2821 2897 2832 78 855 500 1940 5 1 15508143 421 -271.50 0.39 12 0.25 -10.00 6898.00 5080 20241007 -46.56 2010 20240419 35.07 3600 -24.58 20250103 2605 4.22 20250228 5080 -46.56 20241007 2010 35.07 20240419 5.19 N 081580 500 77 억 145860 N N 0 N 00 N
9 20250228 090722 57 100.00 KOSDAQ 전기·전자 N N N N N 2785 -80 5 -2.79 9547050 3420 13.03 2830 2830 2785 3720 2010 2865 2791.54 0.94 0 1367 2951 2907 2886 2842 2821 2897 2832 78 855 500 1940 5 1 15508143 432 -278.50 0.40 12 0.02 -10.00 6898.00 5080 20241007 -45.18 2010 20240419 38.56 3600 -22.64 20250103 2675 4.11 20250211 5080 -45.18 20241007 2010 38.56 20240419 5.19 N 081580 500 77 억 145860 N N 0 N 00 N
10 20250227 160715 57 100.00 KOSDAQ 전기·전자 N N N N N 2865 -85 5 -2.88 75671455 26188 115.22 2905 2930 2865 3835 2065 2950 2889.58 0.95 0 -1978 3043 2996 2943 2896 2843 2970 2870 78 885 500 2000 5 1 15508143 444 -286.50 0.42 12 0.17 -10.00 6898.00 5080 20241007 -43.60 2010 20240419 42.54 3600 -20.42 20250103 2675 7.10 20250211 5080 -43.60 20241007 2010 42.54 20240419 5.19 N 081580 500 77 억 147838 N N 0 N 00 N
11 20250227 150714 57 100.00 KOSDAQ 전기·전자 N N N N N 2875 -75 5 -2.54 67604445 23378 102.86 2905 2930 2865 3835 2065 2950 2891.80 0.95 0 -1564 3043 2996 2943 2896 2843 2970 2870 78 885 500 2000 5 1 15508143 446 -287.50 0.42 12 0.15 -10.00 6898.00 5080 20241007 -43.41 2010 20240419 43.03 3600 -20.14 20250103 2675 7.48 20250211 5080 -43.41 20241007 2010 43.03 20240419 5.19 N 081580 500 77 억 147838 N N 0 N 00 N
12 20250227 140716 57 100.00 KOSDAQ 전기·전자 N N N N N 2900 -50 5 -1.69 50602805 17476 76.89 2905 2930 2865 3835 2065 2950 2895.56 0.95 0 -2086 3043 2996 2943 2896 2843 2970 2870 78 885 500 2000 5 1 15508143 450 -290.00 0.42 12 0.11 -10.00 6898.00 5080 20241007 -42.91 2010 20240419 44.28 3600 -19.44 20250103 2675 8.41 20250211 5080 -42.91 20241007 2010 44.28 20240419 5.19 N 081580 500 77 억 147838 N N 0 N 00 N