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
307180/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
20250228,161218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2830,-95,5,-3.25,333345280,116014,240.39,2900,2960,2825,3800,2050,2925,2873.39,0.65,0,-21524,3085,3005,2965,2885,2845,2985,2865,27,875,100,2040,5,1,27042828,765,-3.94,12.81,12,0.43,-719.00,221.00,3925,20240827,-27.90,2405,20241209,17.67,3215,-11.98,20250122,2525,12.08,20250102,3925,-27.90,20240827,2405,17.67,20241209,0.08,N,307180,100,27 억,,176955,N,N,0,N,00,N
20250228,151223,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2845,-80,5,-2.74,302054910,104967,217.50,2900,2960,2825,3800,2050,2925,2877.62,0.65,0,-21205,3085,3005,2965,2885,2845,2985,2865,27,875,100,2040,5,1,27042828,769,-3.96,12.87,12,0.39,-719.00,221.00,3925,20240827,-27.52,2405,20241209,18.30,3215,-11.51,20250122,2525,12.67,20250102,3925,-27.52,20240827,2405,18.30,20241209,0.08,N,307180,100,27 억,,176955,N,N,0,N,00,N
20250228,141225,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2870,-55,5,-1.88,280013210,97235,201.48,2900,2960,2825,3800,2050,2925,2879.76,0.65,0,-21721,3085,3005,2965,2885,2845,2985,2865,27,875,100,2040,5,1,27042828,776,-3.99,12.99,12,0.36,-719.00,221.00,3925,20240827,-26.88,2405,20241209,19.33,3215,-10.73,20250122,2525,13.66,20250102,3925,-26.88,20240827,2405,19.33,20241209,0.08,N,307180,100,27 억,,176955,N,N,0,N,00,N
20250228,131217,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2880,-45,5,-1.54,125105090,43532,90.20,2900,2960,2835,3800,2050,2925,2873.86,0.65,0,-16424,3085,3005,2965,2885,2845,2985,2865,27,875,100,2040,5,1,27042828,779,-4.01,13.03,12,0.16,-719.00,221.00,3925,20240827,-26.62,2405,20241209,19.75,3215,-10.42,20250122,2525,14.06,20250102,3925,-26.62,20240827,2405,19.75,20241209,0.08,N,307180,100,27 억,,176955,N,N,0,N,00,N
20250228,121211,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2870,-55,5,-1.88,81598810,28451,58.95,2900,2930,2850,3800,2050,2925,2868.05,0.65,0,-7615,3085,3005,2965,2885,2845,2985,2865,27,875,100,2040,5,1,27042828,776,-3.99,12.99,12,0.11,-719.00,221.00,3925,20240827,-26.88,2405,20241209,19.33,3215,-10.73,20250122,2525,13.66,20250102,3925,-26.88,20240827,2405,19.33,20241209,0.08,N,307180,100,27 억,,176955,N,N,0,N,00,N
20250228,111216,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2860,-65,5,-2.22,65246380,22757,47.15,2900,2930,2850,3800,2050,2925,2867.09,0.65,0,-6433,3085,3005,2965,2885,2845,2985,2865,27,875,100,2040,5,1,27042828,773,-3.98,12.94,12,0.08,-719.00,221.00,3925,20240827,-27.13,2405,20241209,18.92,3215,-11.04,20250122,2525,13.27,20250102,3925,-27.13,20240827,2405,18.92,20241209,0.08,N,307180,100,27 억,,176955,N,N,0,N,00,N
20250228,101214,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2865,-60,5,-2.05,34133180,11872,24.60,2900,2930,2855,3800,2050,2925,2875.10,0.65,0,-3794,3085,3005,2965,2885,2845,2985,2865,27,875,100,2040,5,1,27042828,775,-3.98,12.96,12,0.04,-719.00,221.00,3925,20240827,-27.01,2405,20241209,19.13,3215,-10.89,20250122,2525,13.47,20250102,3925,-27.01,20240827,2405,19.13,20241209,0.08,N,307180,100,27 억,,176955,N,N,0,N,00,N
20250228,091218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2890,-35,5,-1.20,7445960,2577,5.34,2900,2930,2855,3800,2050,2925,2889.39,0.65,0,-1672,3085,3005,2965,2885,2845,2985,2865,27,875,100,2040,5,1,27042828,782,-4.02,13.08,12,0.01,-719.00,221.00,3925,20240827,-26.37,2405,20241209,20.17,3215,-10.11,20250122,2525,14.46,20250102,3925,-26.37,20240827,2405,20.17,20241209,0.08,N,307180,100,27 억,,176955,N,N,0,N,00,N
20250227,161204,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2925,-75,5,-2.50,142885330,48261,35.04,3000,3045,2925,3900,2100,3000,2961.05,0.70,0,-11911,3216,3107,3011,2902,2806,3162,2957,27,900,100,2100,5,1,27042828,791,-4.07,13.24,12,0.18,-719.00,221.00,3925,20240827,-25.48,2405,20241209,21.62,3215,-9.02,20250122,2525,15.84,20250102,3925,-25.48,20240827,2405,21.62,20241209,0.07,N,307180,100,27 억,,188726,N,N,0,N,00,N
20250227,151206,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2930,-70,5,-2.33,138406110,46729,33.93,3000,3045,2930,3900,2100,3000,2961.89,0.70,0,-11729,3216,3107,3011,2902,2806,3162,2957,27,900,100,2100,5,1,27042828,792,-4.08,13.26,12,0.17,-719.00,221.00,3925,20240827,-25.35,2405,20241209,21.83,3215,-8.86,20250122,2525,16.04,20250102,3925,-25.35,20240827,2405,21.83,20241209,0.07,N,307180,100,27 억,,188726,N,N,0,N,00,N
20250227,141207,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2950,-50,5,-1.67,125512075,42341,30.74,3000,3045,2930,3900,2100,3000,2964.32,0.70,0,-8195,3216,3107,3011,2902,2806,3162,2957,27,900,100,2100,5,1,27042828,798,-4.10,13.35,12,0.16,-719.00,221.00,3925,20240827,-24.84,2405,20241209,22.66,3215,-8.24,20250122,2525,16.83,20250102,3925,-24.84,20240827,2405,22.66,20241209,0.07,N,307180,100,27 억,,188726,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 161218 57 100.00 KOSDAQ 전기·전자 N N N N N 2830 -95 5 -3.25 333345280 116014 240.39 2900 2960 2825 3800 2050 2925 2873.39 0.65 0 -21524 3085 3005 2965 2885 2845 2985 2865 27 875 100 2040 5 1 27042828 765 -3.94 12.81 12 0.43 -719.00 221.00 3925 20240827 -27.90 2405 20241209 17.67 3215 -11.98 20250122 2525 12.08 20250102 3925 -27.90 20240827 2405 17.67 20241209 0.08 N 307180 100 27 억 176955 N N 0 N 00 N
3 20250228 151223 57 100.00 KOSDAQ 전기·전자 N N N N N 2845 -80 5 -2.74 302054910 104967 217.50 2900 2960 2825 3800 2050 2925 2877.62 0.65 0 -21205 3085 3005 2965 2885 2845 2985 2865 27 875 100 2040 5 1 27042828 769 -3.96 12.87 12 0.39 -719.00 221.00 3925 20240827 -27.52 2405 20241209 18.30 3215 -11.51 20250122 2525 12.67 20250102 3925 -27.52 20240827 2405 18.30 20241209 0.08 N 307180 100 27 억 176955 N N 0 N 00 N
4 20250228 141225 57 100.00 KOSDAQ 전기·전자 N N N N N 2870 -55 5 -1.88 280013210 97235 201.48 2900 2960 2825 3800 2050 2925 2879.76 0.65 0 -21721 3085 3005 2965 2885 2845 2985 2865 27 875 100 2040 5 1 27042828 776 -3.99 12.99 12 0.36 -719.00 221.00 3925 20240827 -26.88 2405 20241209 19.33 3215 -10.73 20250122 2525 13.66 20250102 3925 -26.88 20240827 2405 19.33 20241209 0.08 N 307180 100 27 억 176955 N N 0 N 00 N
5 20250228 131217 57 100.00 KOSDAQ 전기·전자 N N N N N 2880 -45 5 -1.54 125105090 43532 90.20 2900 2960 2835 3800 2050 2925 2873.86 0.65 0 -16424 3085 3005 2965 2885 2845 2985 2865 27 875 100 2040 5 1 27042828 779 -4.01 13.03 12 0.16 -719.00 221.00 3925 20240827 -26.62 2405 20241209 19.75 3215 -10.42 20250122 2525 14.06 20250102 3925 -26.62 20240827 2405 19.75 20241209 0.08 N 307180 100 27 억 176955 N N 0 N 00 N
6 20250228 121211 57 100.00 KOSDAQ 전기·전자 N N N N N 2870 -55 5 -1.88 81598810 28451 58.95 2900 2930 2850 3800 2050 2925 2868.05 0.65 0 -7615 3085 3005 2965 2885 2845 2985 2865 27 875 100 2040 5 1 27042828 776 -3.99 12.99 12 0.11 -719.00 221.00 3925 20240827 -26.88 2405 20241209 19.33 3215 -10.73 20250122 2525 13.66 20250102 3925 -26.88 20240827 2405 19.33 20241209 0.08 N 307180 100 27 억 176955 N N 0 N 00 N
7 20250228 111216 57 100.00 KOSDAQ 전기·전자 N N N N N 2860 -65 5 -2.22 65246380 22757 47.15 2900 2930 2850 3800 2050 2925 2867.09 0.65 0 -6433 3085 3005 2965 2885 2845 2985 2865 27 875 100 2040 5 1 27042828 773 -3.98 12.94 12 0.08 -719.00 221.00 3925 20240827 -27.13 2405 20241209 18.92 3215 -11.04 20250122 2525 13.27 20250102 3925 -27.13 20240827 2405 18.92 20241209 0.08 N 307180 100 27 억 176955 N N 0 N 00 N
8 20250228 101214 57 100.00 KOSDAQ 전기·전자 N N N N N 2865 -60 5 -2.05 34133180 11872 24.60 2900 2930 2855 3800 2050 2925 2875.10 0.65 0 -3794 3085 3005 2965 2885 2845 2985 2865 27 875 100 2040 5 1 27042828 775 -3.98 12.96 12 0.04 -719.00 221.00 3925 20240827 -27.01 2405 20241209 19.13 3215 -10.89 20250122 2525 13.47 20250102 3925 -27.01 20240827 2405 19.13 20241209 0.08 N 307180 100 27 억 176955 N N 0 N 00 N
9 20250228 091218 57 100.00 KOSDAQ 전기·전자 N N N N N 2890 -35 5 -1.20 7445960 2577 5.34 2900 2930 2855 3800 2050 2925 2889.39 0.65 0 -1672 3085 3005 2965 2885 2845 2985 2865 27 875 100 2040 5 1 27042828 782 -4.02 13.08 12 0.01 -719.00 221.00 3925 20240827 -26.37 2405 20241209 20.17 3215 -10.11 20250122 2525 14.46 20250102 3925 -26.37 20240827 2405 20.17 20241209 0.08 N 307180 100 27 억 176955 N N 0 N 00 N
10 20250227 161204 57 100.00 KOSDAQ 전기·전자 N N N N N 2925 -75 5 -2.50 142885330 48261 35.04 3000 3045 2925 3900 2100 3000 2961.05 0.70 0 -11911 3216 3107 3011 2902 2806 3162 2957 27 900 100 2100 5 1 27042828 791 -4.07 13.24 12 0.18 -719.00 221.00 3925 20240827 -25.48 2405 20241209 21.62 3215 -9.02 20250122 2525 15.84 20250102 3925 -25.48 20240827 2405 21.62 20241209 0.07 N 307180 100 27 억 188726 N N 0 N 00 N
11 20250227 151206 57 100.00 KOSDAQ 전기·전자 N N N N N 2930 -70 5 -2.33 138406110 46729 33.93 3000 3045 2930 3900 2100 3000 2961.89 0.70 0 -11729 3216 3107 3011 2902 2806 3162 2957 27 900 100 2100 5 1 27042828 792 -4.08 13.26 12 0.17 -719.00 221.00 3925 20240827 -25.35 2405 20241209 21.83 3215 -8.86 20250122 2525 16.04 20250102 3925 -25.35 20240827 2405 21.83 20241209 0.07 N 307180 100 27 억 188726 N N 0 N 00 N
12 20250227 141207 57 100.00 KOSDAQ 전기·전자 N N N N N 2950 -50 5 -1.67 125512075 42341 30.74 3000 3045 2930 3900 2100 3000 2964.32 0.70 0 -8195 3216 3107 3011 2902 2806 3162 2957 27 900 100 2100 5 1 27042828 798 -4.10 13.35 12 0.16 -719.00 221.00 3925 20240827 -24.84 2405 20241209 22.66 3215 -8.24 20250122 2525 16.83 20250102 3925 -24.84 20240827 2405 22.66 20241209 0.07 N 307180 100 27 억 188726 N N 0 N 00 N