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
177900/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
20250228,160949,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8650,-700,5,-7.49,11009662020,1242654,7.25,8970,9150,8640,12150,6550,9350,8860.89,0.67,0,47475,11623,10486,9843,8706,8063,10165,8385,47,2800,500,6540,10,1,9366800,810,-3.20,3.13,12,13.27,-2705.00,2767.00,14910,20241224,-41.99,5740,20250203,50.70,10980,-21.22,20250227,5740,50.70,20250203,14910,-41.99,20241224,5740,50.70,20250203,4.11,N,177900,500,46 억,,62510,N,N,0,N,00,N
20250228,150955,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8710,-640,5,-6.84,9938334890,1119131,6.53,8970,9150,8680,12150,6550,9350,8880.03,0.67,0,18078,11623,10486,9843,8706,8063,10165,8385,47,2800,500,6540,10,1,9366800,816,-3.22,3.15,12,11.95,-2705.00,2767.00,14910,20241224,-41.58,5740,20250203,51.74,10980,-20.67,20250227,5740,51.74,20250203,14910,-41.58,20241224,5740,51.74,20250203,4.11,N,177900,500,46 억,,62510,N,N,0,N,00,N
20250228,140955,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,-440,5,-4.71,8247798550,926490,5.41,8970,9150,8680,12150,6550,9350,8901.77,0.67,0,5580,11623,10486,9843,8706,8063,10165,8385,47,2800,500,6540,10,1,9366800,835,-3.29,3.22,12,9.89,-2705.00,2767.00,14910,20241224,-40.24,5740,20250203,55.23,10980,-18.85,20250227,5740,55.23,20250203,14910,-40.24,20241224,5740,55.23,20250203,4.11,N,177900,500,46 억,,62510,N,N,0,N,00,N
20250228,130950,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8840,-510,5,-5.45,7558615900,849519,4.96,8970,9150,8680,12150,6550,9350,8897.06,0.67,0,11459,11623,10486,9843,8706,8063,10165,8385,47,2800,500,6540,10,1,9366800,828,-3.27,3.19,12,9.07,-2705.00,2767.00,14910,20241224,-40.71,5740,20250203,54.01,10980,-19.49,20250227,5740,54.01,20250203,14910,-40.71,20241224,5740,54.01,20250203,4.11,N,177900,500,46 억,,62510,N,N,0,N,00,N
20250228,120946,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8950,-400,5,-4.28,7051874500,792686,4.63,8970,9150,8680,12150,6550,9350,8895.67,0.67,0,11944,11623,10486,9843,8706,8063,10165,8385,47,2800,500,6540,10,1,9366800,838,-3.31,3.23,12,8.46,-2705.00,2767.00,14910,20241224,-39.97,5740,20250203,55.92,10980,-18.49,20250227,5740,55.92,20250203,14910,-39.97,20241224,5740,55.92,20250203,4.11,N,177900,500,46 억,,62510,N,N,0,N,00,N
20250228,110947,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,-440,5,-4.71,6602412340,742234,4.33,8970,9150,8680,12150,6550,9350,8894.78,0.67,0,9940,11623,10486,9843,8706,8063,10165,8385,47,2800,500,6540,10,1,9366800,835,-3.29,3.22,12,7.92,-2705.00,2767.00,14910,20241224,-40.24,5740,20250203,55.23,10980,-18.85,20250227,5740,55.23,20250203,14910,-40.24,20241224,5740,55.23,20250203,4.11,N,177900,500,46 억,,62510,N,N,0,N,00,N
20250228,100946,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8980,-370,5,-3.96,5805232550,652848,3.81,8970,9150,8680,12150,6550,9350,8891.55,0.67,0,23350,11623,10486,9843,8706,8063,10165,8385,47,2800,500,6540,10,1,9366800,841,-3.32,3.25,12,6.97,-2705.00,2767.00,14910,20241224,-39.77,5740,20250203,56.45,10980,-18.21,20250227,5740,56.45,20250203,14910,-39.77,20241224,5740,56.45,20250203,4.11,N,177900,500,46 억,,62510,N,N,0,N,00,N
20250228,090950,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8820,-530,5,-5.67,2280964410,256074,1.49,8970,9060,8800,12150,6550,9350,8905.92,0.67,0,21700,11623,10486,9843,8706,8063,10165,8385,47,2800,500,6540,10,1,9366800,826,-3.26,3.19,12,2.73,-2705.00,2767.00,14910,20241224,-40.85,5740,20250203,53.66,10980,-19.67,20250227,5740,53.66,20250203,14910,-40.85,20241224,5740,53.66,20250203,4.11,N,177900,500,46 억,,62510,N,N,0,N,00,N
20250227,160939,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9350,330,2,3.66,175008407180,17062251,268.36,10100,10980,9200,11720,6320,9020,10257.44,1.47,0,-73117,10213,9616,9083,8486,7953,9915,8785,47,2700,500,6310,10,1,9366800,876,-3.46,3.38,12,182.16,-2705.00,2767.00,14910,20241224,-37.29,5740,20250203,62.89,10980,-14.85,20250227,5740,62.89,20250203,14910,-37.29,20241224,5740,62.89,20250203,4.03,N,177900,500,46 억,,137280,N,N,0,N,00,N
20250227,150939,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9240,220,2,2.44,173325435520,16881233,265.51,10100,10980,9200,11720,6320,9020,10267.34,1.47,0,-86202,10213,9616,9083,8486,7953,9915,8785,47,2700,500,6310,10,1,9366800,865,-3.42,3.34,12,180.22,-2705.00,2767.00,14910,20241224,-38.03,5740,20250203,60.98,10980,-15.85,20250227,5740,60.98,20250203,14910,-38.03,20241224,5740,60.98,20250203,4.03,N,177900,500,46 억,,137280,N,N,0,N,00,N
20250227,140942,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9680,660,2,7.32,168327031430,16350185,257.16,10100,10980,9350,11720,6320,9020,10295.11,1.47,0,-114307,10213,9616,9083,8486,7953,9915,8785,47,2700,500,6310,10,1,9366800,907,-3.58,3.50,12,174.55,-2705.00,2767.00,14910,20241224,-35.08,5740,20250203,68.64,10980,-11.84,20250227,5740,68.64,20250203,14910,-35.08,20241224,5740,68.64,20250203,4.03,N,177900,500,46 억,,137280,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 160949 57 100.00 KOSDAQ 전기·전자 N N N N N 8650 -700 5 -7.49 11009662020 1242654 7.25 8970 9150 8640 12150 6550 9350 8860.89 0.67 0 47475 11623 10486 9843 8706 8063 10165 8385 47 2800 500 6540 10 1 9366800 810 -3.20 3.13 12 13.27 -2705.00 2767.00 14910 20241224 -41.99 5740 20250203 50.70 10980 -21.22 20250227 5740 50.70 20250203 14910 -41.99 20241224 5740 50.70 20250203 4.11 N 177900 500 46 억 62510 N N 0 N 00 N
3 20250228 150955 57 100.00 KOSDAQ 전기·전자 N N N N N 8710 -640 5 -6.84 9938334890 1119131 6.53 8970 9150 8680 12150 6550 9350 8880.03 0.67 0 18078 11623 10486 9843 8706 8063 10165 8385 47 2800 500 6540 10 1 9366800 816 -3.22 3.15 12 11.95 -2705.00 2767.00 14910 20241224 -41.58 5740 20250203 51.74 10980 -20.67 20250227 5740 51.74 20250203 14910 -41.58 20241224 5740 51.74 20250203 4.11 N 177900 500 46 억 62510 N N 0 N 00 N
4 20250228 140955 57 100.00 KOSDAQ 전기·전자 N N N N N 8910 -440 5 -4.71 8247798550 926490 5.41 8970 9150 8680 12150 6550 9350 8901.77 0.67 0 5580 11623 10486 9843 8706 8063 10165 8385 47 2800 500 6540 10 1 9366800 835 -3.29 3.22 12 9.89 -2705.00 2767.00 14910 20241224 -40.24 5740 20250203 55.23 10980 -18.85 20250227 5740 55.23 20250203 14910 -40.24 20241224 5740 55.23 20250203 4.11 N 177900 500 46 억 62510 N N 0 N 00 N
5 20250228 130950 57 100.00 KOSDAQ 전기·전자 N N N N N 8840 -510 5 -5.45 7558615900 849519 4.96 8970 9150 8680 12150 6550 9350 8897.06 0.67 0 11459 11623 10486 9843 8706 8063 10165 8385 47 2800 500 6540 10 1 9366800 828 -3.27 3.19 12 9.07 -2705.00 2767.00 14910 20241224 -40.71 5740 20250203 54.01 10980 -19.49 20250227 5740 54.01 20250203 14910 -40.71 20241224 5740 54.01 20250203 4.11 N 177900 500 46 억 62510 N N 0 N 00 N
6 20250228 120946 57 100.00 KOSDAQ 전기·전자 N N N N N 8950 -400 5 -4.28 7051874500 792686 4.63 8970 9150 8680 12150 6550 9350 8895.67 0.67 0 11944 11623 10486 9843 8706 8063 10165 8385 47 2800 500 6540 10 1 9366800 838 -3.31 3.23 12 8.46 -2705.00 2767.00 14910 20241224 -39.97 5740 20250203 55.92 10980 -18.49 20250227 5740 55.92 20250203 14910 -39.97 20241224 5740 55.92 20250203 4.11 N 177900 500 46 억 62510 N N 0 N 00 N
7 20250228 110947 57 100.00 KOSDAQ 전기·전자 N N N N N 8910 -440 5 -4.71 6602412340 742234 4.33 8970 9150 8680 12150 6550 9350 8894.78 0.67 0 9940 11623 10486 9843 8706 8063 10165 8385 47 2800 500 6540 10 1 9366800 835 -3.29 3.22 12 7.92 -2705.00 2767.00 14910 20241224 -40.24 5740 20250203 55.23 10980 -18.85 20250227 5740 55.23 20250203 14910 -40.24 20241224 5740 55.23 20250203 4.11 N 177900 500 46 억 62510 N N 0 N 00 N
8 20250228 100946 57 100.00 KOSDAQ 전기·전자 N N N N N 8980 -370 5 -3.96 5805232550 652848 3.81 8970 9150 8680 12150 6550 9350 8891.55 0.67 0 23350 11623 10486 9843 8706 8063 10165 8385 47 2800 500 6540 10 1 9366800 841 -3.32 3.25 12 6.97 -2705.00 2767.00 14910 20241224 -39.77 5740 20250203 56.45 10980 -18.21 20250227 5740 56.45 20250203 14910 -39.77 20241224 5740 56.45 20250203 4.11 N 177900 500 46 억 62510 N N 0 N 00 N
9 20250228 090950 57 100.00 KOSDAQ 전기·전자 N N N N N 8820 -530 5 -5.67 2280964410 256074 1.49 8970 9060 8800 12150 6550 9350 8905.92 0.67 0 21700 11623 10486 9843 8706 8063 10165 8385 47 2800 500 6540 10 1 9366800 826 -3.26 3.19 12 2.73 -2705.00 2767.00 14910 20241224 -40.85 5740 20250203 53.66 10980 -19.67 20250227 5740 53.66 20250203 14910 -40.85 20241224 5740 53.66 20250203 4.11 N 177900 500 46 억 62510 N N 0 N 00 N
10 20250227 160939 57 100.00 KOSDAQ 전기·전자 N N N N N 9350 330 2 3.66 175008407180 17062251 268.36 10100 10980 9200 11720 6320 9020 10257.44 1.47 0 -73117 10213 9616 9083 8486 7953 9915 8785 47 2700 500 6310 10 1 9366800 876 -3.46 3.38 12 182.16 -2705.00 2767.00 14910 20241224 -37.29 5740 20250203 62.89 10980 -14.85 20250227 5740 62.89 20250203 14910 -37.29 20241224 5740 62.89 20250203 4.03 N 177900 500 46 억 137280 N N 0 N 00 N
11 20250227 150939 57 100.00 KOSDAQ 전기·전자 N N N N N 9240 220 2 2.44 173325435520 16881233 265.51 10100 10980 9200 11720 6320 9020 10267.34 1.47 0 -86202 10213 9616 9083 8486 7953 9915 8785 47 2700 500 6310 10 1 9366800 865 -3.42 3.34 12 180.22 -2705.00 2767.00 14910 20241224 -38.03 5740 20250203 60.98 10980 -15.85 20250227 5740 60.98 20250203 14910 -38.03 20241224 5740 60.98 20250203 4.03 N 177900 500 46 억 137280 N N 0 N 00 N
12 20250227 140942 57 100.00 KOSDAQ 전기·전자 N N N N N 9680 660 2 7.32 168327031430 16350185 257.16 10100 10980 9350 11720 6320 9020 10295.11 1.47 0 -114307 10213 9616 9083 8486 7953 9915 8785 47 2700 500 6310 10 1 9366800 907 -3.58 3.50 12 174.55 -2705.00 2767.00 14910 20241224 -35.08 5740 20250203 68.64 10980 -11.84 20250227 5740 68.64 20250203 14910 -35.08 20241224 5740 68.64 20250203 4.03 N 177900 500 46 억 137280 N N 0 N 00 N