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
198080/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
20250228,161008,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2485,-120,5,-4.61,706681205,282090,19.35,2550,2570,2460,3385,1825,2605,2505.21,1.84,0,-29920,2915,2760,2655,2500,2395,2837,2577,108,780,500,1870,5,1,21535185,535,16.24,0.58,12,1.31,153.00,4317.00,3755,20240822,-33.82,1996,20240806,24.50,2980,-16.61,20250221,2315,7.34,20250204,3755,-33.82,20240822,1996,24.50,20240806,1.83,N,198080,500,107 억,,397197,N,N,0,N,00,N
20250228,151015,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2475,-130,5,-4.99,637642090,254147,17.44,2550,2570,2465,3385,1825,2605,2508.95,1.84,0,-36470,2915,2760,2655,2500,2395,2837,2577,108,780,500,1870,5,1,21535185,533,16.18,0.57,12,1.18,153.00,4317.00,3755,20240822,-34.09,1996,20240806,24.00,2980,-16.95,20250221,2315,6.91,20250204,3755,-34.09,20240822,1996,24.00,20240806,1.83,N,198080,500,107 억,,397197,N,N,0,N,00,N
20250228,141015,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2495,-110,5,-4.22,566345080,225450,15.47,2550,2570,2465,3385,1825,2605,2512.07,1.84,0,-29565,2915,2760,2655,2500,2395,2837,2577,108,780,500,1870,5,1,21535185,537,16.31,0.58,12,1.05,153.00,4317.00,3755,20240822,-33.56,1996,20240806,25.00,2980,-16.28,20250221,2315,7.78,20250204,3755,-33.56,20240822,1996,25.00,20240806,1.83,N,198080,500,107 억,,397197,N,N,0,N,00,N
20250228,131009,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2485,-120,5,-4.61,546802660,217624,14.93,2550,2570,2465,3385,1825,2605,2512.60,1.84,0,-28878,2915,2760,2655,2500,2395,2837,2577,108,780,500,1870,5,1,21535185,535,16.24,0.58,12,1.01,153.00,4317.00,3755,20240822,-33.82,1996,20240806,24.50,2980,-16.61,20250221,2315,7.34,20250204,3755,-33.82,20240822,1996,24.50,20240806,1.83,N,198080,500,107 억,,397197,N,N,0,N,00,N
20250228,121005,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2495,-110,5,-4.22,508447165,202227,13.87,2550,2570,2465,3385,1825,2605,2514.24,1.84,0,-25762,2915,2760,2655,2500,2395,2837,2577,108,780,500,1870,5,1,21535185,537,16.31,0.58,12,0.94,153.00,4317.00,3755,20240822,-33.56,1996,20240806,25.00,2980,-16.28,20250221,2315,7.78,20250204,3755,-33.56,20240822,1996,25.00,20240806,1.83,N,198080,500,107 억,,397197,N,N,0,N,00,N
20250228,111006,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2505,-100,5,-3.84,462379915,183749,12.61,2550,2570,2465,3385,1825,2605,2516.37,1.84,0,-20514,2915,2760,2655,2500,2395,2837,2577,108,780,500,1870,5,1,21535185,539,16.37,0.58,12,0.85,153.00,4317.00,3755,20240822,-33.29,1996,20240806,25.50,2980,-15.94,20250221,2315,8.21,20250204,3755,-33.29,20240822,1996,25.50,20240806,1.83,N,198080,500,107 억,,397197,N,N,0,N,00,N
20250228,101005,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2505,-100,5,-3.84,310493235,122792,8.42,2550,2570,2500,3385,1825,2605,2528.61,1.84,0,-16248,2915,2760,2655,2500,2395,2837,2577,108,780,500,1870,5,1,21535185,539,16.37,0.58,12,0.57,153.00,4317.00,3755,20240822,-33.29,1996,20240806,25.50,2980,-15.94,20250221,2315,8.21,20250204,3755,-33.29,20240822,1996,25.50,20240806,1.83,N,198080,500,107 억,,397197,N,N,0,N,00,N
20250228,091009,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2560,-45,5,-1.73,74709155,29346,2.01,2550,2570,2530,3385,1825,2605,2545.80,1.84,0,-927,2915,2760,2655,2500,2395,2837,2577,108,780,500,1870,5,1,21535185,551,16.73,0.59,12,0.14,153.00,4317.00,3755,20240822,-31.82,1996,20240806,28.26,2980,-14.09,20250221,2315,10.58,20250204,3755,-31.82,20240822,1996,28.26,20240806,1.83,N,198080,500,107 억,,397197,N,N,0,N,00,N
20250227,160958,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2605,100,2,3.99,3850962280,1443848,832.19,2570,2810,2550,3255,1755,2505,2667.17,2.08,0,-51168,2558,2531,2498,2471,2438,2545,2485,108,750,500,1800,5,1,21535185,561,17.03,0.60,12,6.70,153.00,4317.00,3755,20240822,-30.63,1996,20240806,30.51,2980,-12.58,20250221,2315,12.53,20250204,3755,-30.63,20240822,1996,30.51,20240806,1.76,N,198080,500,107 억,,447195,N,N,0,N,00,N
20250227,150958,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2590,85,2,3.39,3777787650,1415688,815.96,2570,2810,2550,3255,1755,2505,2668.52,2.08,0,-43682,2558,2531,2498,2471,2438,2545,2485,108,750,500,1800,5,1,21535185,558,16.93,0.60,12,6.57,153.00,4317.00,3755,20240822,-31.03,1996,20240806,29.76,2980,-13.09,20250221,2315,11.88,20250204,3755,-31.03,20240822,1996,29.76,20240806,1.76,N,198080,500,107 억,,447195,N,N,0,N,00,N
20250227,141001,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2580,75,2,2.99,3628602595,1357839,782.62,2570,2810,2550,3255,1755,2505,2672.34,2.08,0,-38150,2558,2531,2498,2471,2438,2545,2485,108,750,500,1800,5,1,21535185,556,16.86,0.60,12,6.31,153.00,4317.00,3755,20240822,-31.29,1996,20240806,29.26,2980,-13.42,20250221,2315,11.45,20250204,3755,-31.29,20240822,1996,29.26,20240806,1.76,N,198080,500,107 억,,447195,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 161008 57 100.00 KOSDAQ 전기·전자 N N N N N 2485 -120 5 -4.61 706681205 282090 19.35 2550 2570 2460 3385 1825 2605 2505.21 1.84 0 -29920 2915 2760 2655 2500 2395 2837 2577 108 780 500 1870 5 1 21535185 535 16.24 0.58 12 1.31 153.00 4317.00 3755 20240822 -33.82 1996 20240806 24.50 2980 -16.61 20250221 2315 7.34 20250204 3755 -33.82 20240822 1996 24.50 20240806 1.83 N 198080 500 107 억 397197 N N 0 N 00 N
3 20250228 151015 57 100.00 KOSDAQ 전기·전자 N N N N N 2475 -130 5 -4.99 637642090 254147 17.44 2550 2570 2465 3385 1825 2605 2508.95 1.84 0 -36470 2915 2760 2655 2500 2395 2837 2577 108 780 500 1870 5 1 21535185 533 16.18 0.57 12 1.18 153.00 4317.00 3755 20240822 -34.09 1996 20240806 24.00 2980 -16.95 20250221 2315 6.91 20250204 3755 -34.09 20240822 1996 24.00 20240806 1.83 N 198080 500 107 억 397197 N N 0 N 00 N
4 20250228 141015 57 100.00 KOSDAQ 전기·전자 N N N N N 2495 -110 5 -4.22 566345080 225450 15.47 2550 2570 2465 3385 1825 2605 2512.07 1.84 0 -29565 2915 2760 2655 2500 2395 2837 2577 108 780 500 1870 5 1 21535185 537 16.31 0.58 12 1.05 153.00 4317.00 3755 20240822 -33.56 1996 20240806 25.00 2980 -16.28 20250221 2315 7.78 20250204 3755 -33.56 20240822 1996 25.00 20240806 1.83 N 198080 500 107 억 397197 N N 0 N 00 N
5 20250228 131009 57 100.00 KOSDAQ 전기·전자 N N N N N 2485 -120 5 -4.61 546802660 217624 14.93 2550 2570 2465 3385 1825 2605 2512.60 1.84 0 -28878 2915 2760 2655 2500 2395 2837 2577 108 780 500 1870 5 1 21535185 535 16.24 0.58 12 1.01 153.00 4317.00 3755 20240822 -33.82 1996 20240806 24.50 2980 -16.61 20250221 2315 7.34 20250204 3755 -33.82 20240822 1996 24.50 20240806 1.83 N 198080 500 107 억 397197 N N 0 N 00 N
6 20250228 121005 57 100.00 KOSDAQ 전기·전자 N N N N N 2495 -110 5 -4.22 508447165 202227 13.87 2550 2570 2465 3385 1825 2605 2514.24 1.84 0 -25762 2915 2760 2655 2500 2395 2837 2577 108 780 500 1870 5 1 21535185 537 16.31 0.58 12 0.94 153.00 4317.00 3755 20240822 -33.56 1996 20240806 25.00 2980 -16.28 20250221 2315 7.78 20250204 3755 -33.56 20240822 1996 25.00 20240806 1.83 N 198080 500 107 억 397197 N N 0 N 00 N
7 20250228 111006 57 100.00 KOSDAQ 전기·전자 N N N N N 2505 -100 5 -3.84 462379915 183749 12.61 2550 2570 2465 3385 1825 2605 2516.37 1.84 0 -20514 2915 2760 2655 2500 2395 2837 2577 108 780 500 1870 5 1 21535185 539 16.37 0.58 12 0.85 153.00 4317.00 3755 20240822 -33.29 1996 20240806 25.50 2980 -15.94 20250221 2315 8.21 20250204 3755 -33.29 20240822 1996 25.50 20240806 1.83 N 198080 500 107 억 397197 N N 0 N 00 N
8 20250228 101005 57 100.00 KOSDAQ 전기·전자 N N N N N 2505 -100 5 -3.84 310493235 122792 8.42 2550 2570 2500 3385 1825 2605 2528.61 1.84 0 -16248 2915 2760 2655 2500 2395 2837 2577 108 780 500 1870 5 1 21535185 539 16.37 0.58 12 0.57 153.00 4317.00 3755 20240822 -33.29 1996 20240806 25.50 2980 -15.94 20250221 2315 8.21 20250204 3755 -33.29 20240822 1996 25.50 20240806 1.83 N 198080 500 107 억 397197 N N 0 N 00 N
9 20250228 091009 57 100.00 KOSDAQ 전기·전자 N N N N N 2560 -45 5 -1.73 74709155 29346 2.01 2550 2570 2530 3385 1825 2605 2545.80 1.84 0 -927 2915 2760 2655 2500 2395 2837 2577 108 780 500 1870 5 1 21535185 551 16.73 0.59 12 0.14 153.00 4317.00 3755 20240822 -31.82 1996 20240806 28.26 2980 -14.09 20250221 2315 10.58 20250204 3755 -31.82 20240822 1996 28.26 20240806 1.83 N 198080 500 107 억 397197 N N 0 N 00 N
10 20250227 160958 57 100.00 KOSDAQ 전기·전자 N N N N N 2605 100 2 3.99 3850962280 1443848 832.19 2570 2810 2550 3255 1755 2505 2667.17 2.08 0 -51168 2558 2531 2498 2471 2438 2545 2485 108 750 500 1800 5 1 21535185 561 17.03 0.60 12 6.70 153.00 4317.00 3755 20240822 -30.63 1996 20240806 30.51 2980 -12.58 20250221 2315 12.53 20250204 3755 -30.63 20240822 1996 30.51 20240806 1.76 N 198080 500 107 억 447195 N N 0 N 00 N
11 20250227 150958 57 100.00 KOSDAQ 전기·전자 N N N N N 2590 85 2 3.39 3777787650 1415688 815.96 2570 2810 2550 3255 1755 2505 2668.52 2.08 0 -43682 2558 2531 2498 2471 2438 2545 2485 108 750 500 1800 5 1 21535185 558 16.93 0.60 12 6.57 153.00 4317.00 3755 20240822 -31.03 1996 20240806 29.76 2980 -13.09 20250221 2315 11.88 20250204 3755 -31.03 20240822 1996 29.76 20240806 1.76 N 198080 500 107 억 447195 N N 0 N 00 N
12 20250227 141001 57 100.00 KOSDAQ 전기·전자 N N N N N 2580 75 2 2.99 3628602595 1357839 782.62 2570 2810 2550 3255 1755 2505 2672.34 2.08 0 -38150 2558 2531 2498 2471 2438 2545 2485 108 750 500 1800 5 1 21535185 556 16.86 0.60 12 6.31 153.00 4317.00 3755 20240822 -31.29 1996 20240806 29.26 2980 -13.42 20250221 2315 11.45 20250204 3755 -31.29 20240822 1996 29.26 20240806 1.76 N 198080 500 107 억 447195 N N 0 N 00 N