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
208710/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
20250228,161024,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,616,-14,5,-2.22,251297349,405200,141.52,625,634,615,819,441,630,620.18,0.27,0,-8739,640,635,630,625,620,635,625,66,189,100,420,1,1,65900664,406,-2.44,0.63,12,0.61,-252.00,972.00,1184,20250108,-47.97,320,20241209,92.50,1184,-47.97,20250108,420,46.67,20250102,1184,-47.97,20250108,320,92.50,20241209,0.75,N,208710,100,65 억,,177249,N,N,0,N,00,N
20250228,151030,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,620,-10,5,-1.59,237590537,382956,133.75,625,634,615,819,441,630,620.41,0.27,0,-12543,640,635,630,625,620,635,625,66,189,100,420,1,1,65900664,409,-2.46,0.64,12,0.58,-252.00,972.00,1184,20250108,-47.64,320,20241209,93.75,1184,-47.64,20250108,420,47.62,20250102,1184,-47.64,20250108,320,93.75,20241209,0.75,N,208710,100,65 억,,177249,N,N,0,N,00,N
20250228,141030,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,626,-4,5,-0.63,211950726,341695,119.34,625,634,615,819,441,630,620.29,0.27,0,-16970,640,635,630,625,620,635,625,66,189,100,420,1,1,65900664,413,-2.48,0.64,12,0.52,-252.00,972.00,1184,20250108,-47.13,320,20241209,95.62,1184,-47.13,20250108,420,49.05,20250102,1184,-47.13,20250108,320,95.62,20241209,0.75,N,208710,100,65 억,,177249,N,N,0,N,00,N
20250228,131024,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,621,-9,5,-1.43,186025139,300236,104.86,625,634,615,819,441,630,619.60,0.27,0,-12006,640,635,630,625,620,635,625,66,189,100,420,1,1,65900664,409,-2.46,0.64,12,0.46,-252.00,972.00,1184,20250108,-47.55,320,20241209,94.06,1184,-47.55,20250108,420,47.86,20250102,1184,-47.55,20250108,320,94.06,20241209,0.75,N,208710,100,65 억,,177249,N,N,0,N,00,N
20250228,121020,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,622,-8,5,-1.27,148949605,240353,83.95,625,634,615,819,441,630,619.71,0.27,0,-8758,640,635,630,625,620,635,625,66,189,100,420,1,1,65900664,410,-2.47,0.64,12,0.36,-252.00,972.00,1184,20250108,-47.47,320,20241209,94.38,1184,-47.47,20250108,420,48.10,20250102,1184,-47.47,20250108,320,94.38,20241209,0.75,N,208710,100,65 억,,177249,N,N,0,N,00,N
20250228,111022,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,620,-10,5,-1.59,93155035,149992,52.39,625,634,615,819,441,630,621.07,0.27,0,-3515,640,635,630,625,620,635,625,66,189,100,420,1,1,65900664,409,-2.46,0.64,12,0.23,-252.00,972.00,1184,20250108,-47.64,320,20241209,93.75,1184,-47.64,20250108,420,47.62,20250102,1184,-47.64,20250108,320,93.75,20241209,0.75,N,208710,100,65 억,,177249,N,N,0,N,00,N
20250228,101021,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,625,-5,5,-0.79,81216790,130770,45.67,625,634,615,819,441,630,621.07,0.27,0,-7461,640,635,630,625,620,635,625,66,189,100,420,1,1,65900664,412,-2.48,0.64,12,0.20,-252.00,972.00,1184,20250108,-47.21,320,20241209,95.31,1184,-47.21,20250108,420,48.81,20250102,1184,-47.21,20250108,320,95.31,20241209,0.75,N,208710,100,65 억,,177249,N,N,0,N,00,N
20250228,091024,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,615,-15,5,-2.38,31915747,51430,17.96,625,634,615,819,441,630,620.57,0.27,0,-11778,640,635,630,625,620,635,625,66,189,100,420,1,1,65900664,405,-2.44,0.63,12,0.08,-252.00,972.00,1184,20250108,-48.06,320,20241209,92.19,1184,-48.06,20250108,420,46.43,20250102,1184,-48.06,20250108,320,92.19,20241209,0.75,N,208710,100,65 억,,177249,N,N,0,N,00,N
20250227,161013,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,630,0,3,0.00,177204176,282268,74.17,630,635,625,819,441,630,627.79,0.24,0,22240,648,639,630,621,612,643,625,66,189,100,420,1,1,65900664,415,-2.50,0.65,12,0.43,-252.00,972.00,1184,20250108,-46.79,320,20241209,96.88,1184,-46.79,20250108,420,50.00,20250102,1184,-46.79,20250108,320,96.88,20241209,0.72,N,208710,100,65 억,,155009,N,N,0,N,00,N
20250227,151013,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,630,0,3,0.00,163558332,260590,68.47,630,635,625,819,441,630,627.65,0.24,0,23879,648,639,630,621,612,643,625,66,189,100,420,1,1,65900664,415,-2.50,0.65,12,0.40,-252.00,972.00,1184,20250108,-46.79,320,20241209,96.88,1184,-46.79,20250108,420,50.00,20250102,1184,-46.79,20250108,320,96.88,20241209,0.72,N,208710,100,65 억,,155009,N,N,0,N,00,N
20250227,141016,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,627,-3,5,-0.48,111435030,177656,46.68,630,635,625,819,441,630,627.25,0.24,0,10582,648,639,630,621,612,643,625,66,189,100,420,1,1,65900664,413,-2.49,0.65,12,0.27,-252.00,972.00,1184,20250108,-47.04,320,20241209,95.94,1184,-47.04,20250108,420,49.29,20250102,1184,-47.04,20250108,320,95.94,20241209,0.72,N,208710,100,65 억,,155009,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 161024 57 100.00 KOSDAQ 전기·전자 N N N N N 616 -14 5 -2.22 251297349 405200 141.52 625 634 615 819 441 630 620.18 0.27 0 -8739 640 635 630 625 620 635 625 66 189 100 420 1 1 65900664 406 -2.44 0.63 12 0.61 -252.00 972.00 1184 20250108 -47.97 320 20241209 92.50 1184 -47.97 20250108 420 46.67 20250102 1184 -47.97 20250108 320 92.50 20241209 0.75 N 208710 100 65 억 177249 N N 0 N 00 N
3 20250228 151030 57 100.00 KOSDAQ 전기·전자 N N N N N 620 -10 5 -1.59 237590537 382956 133.75 625 634 615 819 441 630 620.41 0.27 0 -12543 640 635 630 625 620 635 625 66 189 100 420 1 1 65900664 409 -2.46 0.64 12 0.58 -252.00 972.00 1184 20250108 -47.64 320 20241209 93.75 1184 -47.64 20250108 420 47.62 20250102 1184 -47.64 20250108 320 93.75 20241209 0.75 N 208710 100 65 억 177249 N N 0 N 00 N
4 20250228 141030 57 100.00 KOSDAQ 전기·전자 N N N N N 626 -4 5 -0.63 211950726 341695 119.34 625 634 615 819 441 630 620.29 0.27 0 -16970 640 635 630 625 620 635 625 66 189 100 420 1 1 65900664 413 -2.48 0.64 12 0.52 -252.00 972.00 1184 20250108 -47.13 320 20241209 95.62 1184 -47.13 20250108 420 49.05 20250102 1184 -47.13 20250108 320 95.62 20241209 0.75 N 208710 100 65 억 177249 N N 0 N 00 N
5 20250228 131024 57 100.00 KOSDAQ 전기·전자 N N N N N 621 -9 5 -1.43 186025139 300236 104.86 625 634 615 819 441 630 619.60 0.27 0 -12006 640 635 630 625 620 635 625 66 189 100 420 1 1 65900664 409 -2.46 0.64 12 0.46 -252.00 972.00 1184 20250108 -47.55 320 20241209 94.06 1184 -47.55 20250108 420 47.86 20250102 1184 -47.55 20250108 320 94.06 20241209 0.75 N 208710 100 65 억 177249 N N 0 N 00 N
6 20250228 121020 57 100.00 KOSDAQ 전기·전자 N N N N N 622 -8 5 -1.27 148949605 240353 83.95 625 634 615 819 441 630 619.71 0.27 0 -8758 640 635 630 625 620 635 625 66 189 100 420 1 1 65900664 410 -2.47 0.64 12 0.36 -252.00 972.00 1184 20250108 -47.47 320 20241209 94.38 1184 -47.47 20250108 420 48.10 20250102 1184 -47.47 20250108 320 94.38 20241209 0.75 N 208710 100 65 억 177249 N N 0 N 00 N
7 20250228 111022 57 100.00 KOSDAQ 전기·전자 N N N N N 620 -10 5 -1.59 93155035 149992 52.39 625 634 615 819 441 630 621.07 0.27 0 -3515 640 635 630 625 620 635 625 66 189 100 420 1 1 65900664 409 -2.46 0.64 12 0.23 -252.00 972.00 1184 20250108 -47.64 320 20241209 93.75 1184 -47.64 20250108 420 47.62 20250102 1184 -47.64 20250108 320 93.75 20241209 0.75 N 208710 100 65 억 177249 N N 0 N 00 N
8 20250228 101021 57 100.00 KOSDAQ 전기·전자 N N N N N 625 -5 5 -0.79 81216790 130770 45.67 625 634 615 819 441 630 621.07 0.27 0 -7461 640 635 630 625 620 635 625 66 189 100 420 1 1 65900664 412 -2.48 0.64 12 0.20 -252.00 972.00 1184 20250108 -47.21 320 20241209 95.31 1184 -47.21 20250108 420 48.81 20250102 1184 -47.21 20250108 320 95.31 20241209 0.75 N 208710 100 65 억 177249 N N 0 N 00 N
9 20250228 091024 57 100.00 KOSDAQ 전기·전자 N N N N N 615 -15 5 -2.38 31915747 51430 17.96 625 634 615 819 441 630 620.57 0.27 0 -11778 640 635 630 625 620 635 625 66 189 100 420 1 1 65900664 405 -2.44 0.63 12 0.08 -252.00 972.00 1184 20250108 -48.06 320 20241209 92.19 1184 -48.06 20250108 420 46.43 20250102 1184 -48.06 20250108 320 92.19 20241209 0.75 N 208710 100 65 억 177249 N N 0 N 00 N
10 20250227 161013 57 100.00 KOSDAQ 전기·전자 N N N N N 630 0 3 0.00 177204176 282268 74.17 630 635 625 819 441 630 627.79 0.24 0 22240 648 639 630 621 612 643 625 66 189 100 420 1 1 65900664 415 -2.50 0.65 12 0.43 -252.00 972.00 1184 20250108 -46.79 320 20241209 96.88 1184 -46.79 20250108 420 50.00 20250102 1184 -46.79 20250108 320 96.88 20241209 0.72 N 208710 100 65 억 155009 N N 0 N 00 N
11 20250227 151013 57 100.00 KOSDAQ 전기·전자 N N N N N 630 0 3 0.00 163558332 260590 68.47 630 635 625 819 441 630 627.65 0.24 0 23879 648 639 630 621 612 643 625 66 189 100 420 1 1 65900664 415 -2.50 0.65 12 0.40 -252.00 972.00 1184 20250108 -46.79 320 20241209 96.88 1184 -46.79 20250108 420 50.00 20250102 1184 -46.79 20250108 320 96.88 20241209 0.72 N 208710 100 65 억 155009 N N 0 N 00 N
12 20250227 141016 57 100.00 KOSDAQ 전기·전자 N N N N N 627 -3 5 -0.48 111435030 177656 46.68 630 635 625 819 441 630 627.25 0.24 0 10582 648 639 630 621 612 643 625 66 189 100 420 1 1 65900664 413 -2.49 0.65 12 0.27 -252.00 972.00 1184 20250108 -47.04 320 20241209 95.94 1184 -47.04 20250108 420 49.29 20250102 1184 -47.04 20250108 320 95.94 20241209 0.72 N 208710 100 65 억 155009 N N 0 N 00 N