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
332370/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
20250228,161242,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4400,-85,5,-1.90,119625780,27114,104.05,4490,4490,4310,5830,3140,4485,4411.96,0.77,0,-1585,4548,4516,4488,4456,4428,4532,4472,66,1345,500,3220,5,1,13273726,584,9.76,1.07,12,0.20,451.00,4119.00,4540,20250210,-3.08,3010,20240708,46.18,4540,-3.08,20250210,3690,19.24,20250102,4540,-3.08,20250210,3010,46.18,20240708,0.09,N,332370,500,66 억,,101906,N,N,0,N,00,N
20250228,151248,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4405,-80,5,-1.78,117725100,26682,102.39,4490,4490,4310,5830,3140,4485,4412.15,0.77,0,-1570,4548,4516,4488,4456,4428,4532,4472,66,1345,500,3220,5,1,13273726,585,9.77,1.07,12,0.20,451.00,4119.00,4540,20250210,-2.97,3010,20240708,46.35,4540,-2.97,20250210,3690,19.38,20250102,4540,-2.97,20250210,3010,46.35,20240708,0.09,N,332370,500,66 억,,101906,N,N,0,N,00,N
20250228,141249,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4450,-35,5,-0.78,115575535,26195,100.53,4490,4490,4310,5830,3140,4485,4412.12,0.77,0,-1276,4548,4516,4488,4456,4428,4532,4472,66,1345,500,3220,5,1,13273726,591,9.87,1.08,12,0.20,451.00,4119.00,4540,20250210,-1.98,3010,20240708,47.84,4540,-1.98,20250210,3690,20.60,20250102,4540,-1.98,20250210,3010,47.84,20240708,0.09,N,332370,500,66 억,,101906,N,N,0,N,00,N
20250228,131241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4365,-120,5,-2.68,98644645,22323,85.67,4490,4490,4350,5830,3140,4485,4418.97,0.77,0,-874,4548,4516,4488,4456,4428,4532,4472,66,1345,500,3220,5,1,13273726,579,9.68,1.06,12,0.17,451.00,4119.00,4540,20250210,-3.85,3010,20240708,45.02,4540,-3.85,20250210,3690,18.29,20250102,4540,-3.85,20250210,3010,45.02,20240708,0.09,N,332370,500,66 억,,101906,N,N,0,N,00,N
20250228,121236,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4390,-95,5,-2.12,92286620,20867,80.08,4490,4490,4355,5830,3140,4485,4422.61,0.77,0,-808,4548,4516,4488,4456,4428,4532,4472,66,1345,500,3220,5,1,13273726,583,9.73,1.07,12,0.16,451.00,4119.00,4540,20250210,-3.30,3010,20240708,45.85,4540,-3.30,20250210,3690,18.97,20250102,4540,-3.30,20250210,3010,45.85,20240708,0.09,N,332370,500,66 억,,101906,N,N,0,N,00,N
20250228,111240,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4440,-45,5,-1.00,83133620,18785,72.09,4490,4490,4400,5830,3140,4485,4425.53,0.77,0,-765,4548,4516,4488,4456,4428,4532,4472,66,1345,500,3220,5,1,13273726,589,9.84,1.08,12,0.14,451.00,4119.00,4540,20250210,-2.20,3010,20240708,47.51,4540,-2.20,20250210,3690,20.33,20250102,4540,-2.20,20250210,3010,47.51,20240708,0.09,N,332370,500,66 억,,101906,N,N,0,N,00,N
20250228,101238,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4445,-40,5,-0.89,49868475,11244,43.15,4490,4490,4425,5830,3140,4485,4435.12,0.77,0,-846,4548,4516,4488,4456,4428,4532,4472,66,1345,500,3220,5,1,13273726,590,9.86,1.08,12,0.08,451.00,4119.00,4540,20250210,-2.09,3010,20240708,47.67,4540,-2.09,20250210,3690,20.46,20250102,4540,-2.09,20250210,3010,47.67,20240708,0.09,N,332370,500,66 억,,101906,N,N,0,N,00,N
20250228,091243,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4465,-20,5,-0.45,512935,115,0.44,4490,4490,4450,5830,3140,4485,4460.30,0.77,0,-30,4548,4516,4488,4456,4428,4532,4472,66,1345,500,3220,5,1,13273726,593,9.90,1.08,12,0.00,451.00,4119.00,4540,20250210,-1.65,3010,20240708,48.34,4540,-1.65,20250210,3690,21.00,20250102,4540,-1.65,20250210,3010,48.34,20240708,0.09,N,332370,500,66 억,,101906,N,N,0,N,00,N
20250227,161228,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4485,15,2,0.34,116760615,26056,107.71,4470,4520,4460,5810,3130,4470,4481.14,0.76,0,99,4593,4531,4473,4411,4353,4562,4442,66,1340,500,3210,5,1,13273726,595,9.94,1.09,12,0.20,451.00,4119.00,4540,20250210,-1.21,3010,20240708,49.00,4540,-1.21,20250210,3690,21.54,20250102,4540,-1.21,20250210,3010,49.00,20240708,0.14,N,332370,500,66 억,,101403,N,N,0,N,00,N
20250227,151229,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4465,-5,5,-0.11,115878670,25859,106.90,4470,4520,4460,5810,3130,4470,4481.17,0.76,0,268,4593,4531,4473,4411,4353,4562,4442,66,1340,500,3210,5,1,13273726,593,9.90,1.08,12,0.19,451.00,4119.00,4540,20250210,-1.65,3010,20240708,48.34,4540,-1.65,20250210,3690,21.00,20250102,4540,-1.65,20250210,3010,48.34,20240708,0.14,N,332370,500,66 억,,101403,N,N,0,N,00,N
20250227,141231,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4470,0,3,0.00,110114985,24570,101.57,4470,4520,4460,5810,3130,4470,4481.68,0.76,0,657,4593,4531,4473,4411,4353,4562,4442,66,1340,500,3210,5,1,13273726,593,9.91,1.09,12,0.19,451.00,4119.00,4540,20250210,-1.54,3010,20240708,48.50,4540,-1.54,20250210,3690,21.14,20250102,4540,-1.54,20250210,3010,48.50,20240708,0.14,N,332370,500,66 억,,101403,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 161242 57 100.00 KOSDAQ 전기·전자 N N N N N 4400 -85 5 -1.90 119625780 27114 104.05 4490 4490 4310 5830 3140 4485 4411.96 0.77 0 -1585 4548 4516 4488 4456 4428 4532 4472 66 1345 500 3220 5 1 13273726 584 9.76 1.07 12 0.20 451.00 4119.00 4540 20250210 -3.08 3010 20240708 46.18 4540 -3.08 20250210 3690 19.24 20250102 4540 -3.08 20250210 3010 46.18 20240708 0.09 N 332370 500 66 억 101906 N N 0 N 00 N
3 20250228 151248 57 100.00 KOSDAQ 전기·전자 N N N N N 4405 -80 5 -1.78 117725100 26682 102.39 4490 4490 4310 5830 3140 4485 4412.15 0.77 0 -1570 4548 4516 4488 4456 4428 4532 4472 66 1345 500 3220 5 1 13273726 585 9.77 1.07 12 0.20 451.00 4119.00 4540 20250210 -2.97 3010 20240708 46.35 4540 -2.97 20250210 3690 19.38 20250102 4540 -2.97 20250210 3010 46.35 20240708 0.09 N 332370 500 66 억 101906 N N 0 N 00 N
4 20250228 141249 57 100.00 KOSDAQ 전기·전자 N N N N N 4450 -35 5 -0.78 115575535 26195 100.53 4490 4490 4310 5830 3140 4485 4412.12 0.77 0 -1276 4548 4516 4488 4456 4428 4532 4472 66 1345 500 3220 5 1 13273726 591 9.87 1.08 12 0.20 451.00 4119.00 4540 20250210 -1.98 3010 20240708 47.84 4540 -1.98 20250210 3690 20.60 20250102 4540 -1.98 20250210 3010 47.84 20240708 0.09 N 332370 500 66 억 101906 N N 0 N 00 N
5 20250228 131241 57 100.00 KOSDAQ 전기·전자 N N N N N 4365 -120 5 -2.68 98644645 22323 85.67 4490 4490 4350 5830 3140 4485 4418.97 0.77 0 -874 4548 4516 4488 4456 4428 4532 4472 66 1345 500 3220 5 1 13273726 579 9.68 1.06 12 0.17 451.00 4119.00 4540 20250210 -3.85 3010 20240708 45.02 4540 -3.85 20250210 3690 18.29 20250102 4540 -3.85 20250210 3010 45.02 20240708 0.09 N 332370 500 66 억 101906 N N 0 N 00 N
6 20250228 121236 57 100.00 KOSDAQ 전기·전자 N N N N N 4390 -95 5 -2.12 92286620 20867 80.08 4490 4490 4355 5830 3140 4485 4422.61 0.77 0 -808 4548 4516 4488 4456 4428 4532 4472 66 1345 500 3220 5 1 13273726 583 9.73 1.07 12 0.16 451.00 4119.00 4540 20250210 -3.30 3010 20240708 45.85 4540 -3.30 20250210 3690 18.97 20250102 4540 -3.30 20250210 3010 45.85 20240708 0.09 N 332370 500 66 억 101906 N N 0 N 00 N
7 20250228 111240 57 100.00 KOSDAQ 전기·전자 N N N N N 4440 -45 5 -1.00 83133620 18785 72.09 4490 4490 4400 5830 3140 4485 4425.53 0.77 0 -765 4548 4516 4488 4456 4428 4532 4472 66 1345 500 3220 5 1 13273726 589 9.84 1.08 12 0.14 451.00 4119.00 4540 20250210 -2.20 3010 20240708 47.51 4540 -2.20 20250210 3690 20.33 20250102 4540 -2.20 20250210 3010 47.51 20240708 0.09 N 332370 500 66 억 101906 N N 0 N 00 N
8 20250228 101238 57 100.00 KOSDAQ 전기·전자 N N N N N 4445 -40 5 -0.89 49868475 11244 43.15 4490 4490 4425 5830 3140 4485 4435.12 0.77 0 -846 4548 4516 4488 4456 4428 4532 4472 66 1345 500 3220 5 1 13273726 590 9.86 1.08 12 0.08 451.00 4119.00 4540 20250210 -2.09 3010 20240708 47.67 4540 -2.09 20250210 3690 20.46 20250102 4540 -2.09 20250210 3010 47.67 20240708 0.09 N 332370 500 66 억 101906 N N 0 N 00 N
9 20250228 091243 57 100.00 KOSDAQ 전기·전자 N N N N N 4465 -20 5 -0.45 512935 115 0.44 4490 4490 4450 5830 3140 4485 4460.30 0.77 0 -30 4548 4516 4488 4456 4428 4532 4472 66 1345 500 3220 5 1 13273726 593 9.90 1.08 12 0.00 451.00 4119.00 4540 20250210 -1.65 3010 20240708 48.34 4540 -1.65 20250210 3690 21.00 20250102 4540 -1.65 20250210 3010 48.34 20240708 0.09 N 332370 500 66 억 101906 N N 0 N 00 N
10 20250227 161228 57 100.00 KOSDAQ 전기·전자 N N N N N 4485 15 2 0.34 116760615 26056 107.71 4470 4520 4460 5810 3130 4470 4481.14 0.76 0 99 4593 4531 4473 4411 4353 4562 4442 66 1340 500 3210 5 1 13273726 595 9.94 1.09 12 0.20 451.00 4119.00 4540 20250210 -1.21 3010 20240708 49.00 4540 -1.21 20250210 3690 21.54 20250102 4540 -1.21 20250210 3010 49.00 20240708 0.14 N 332370 500 66 억 101403 N N 0 N 00 N
11 20250227 151229 57 100.00 KOSDAQ 전기·전자 N N N N N 4465 -5 5 -0.11 115878670 25859 106.90 4470 4520 4460 5810 3130 4470 4481.17 0.76 0 268 4593 4531 4473 4411 4353 4562 4442 66 1340 500 3210 5 1 13273726 593 9.90 1.08 12 0.19 451.00 4119.00 4540 20250210 -1.65 3010 20240708 48.34 4540 -1.65 20250210 3690 21.00 20250102 4540 -1.65 20250210 3010 48.34 20240708 0.14 N 332370 500 66 억 101403 N N 0 N 00 N
12 20250227 141231 57 100.00 KOSDAQ 전기·전자 N N N N N 4470 0 3 0.00 110114985 24570 101.57 4470 4520 4460 5810 3130 4470 4481.68 0.76 0 657 4593 4531 4473 4411 4353 4562 4442 66 1340 500 3210 5 1 13273726 593 9.91 1.09 12 0.19 451.00 4119.00 4540 20250210 -1.54 3010 20240708 48.50 4540 -1.54 20250210 3690 21.14 20250102 4540 -1.54 20250210 3010 48.50 20240708 0.14 N 332370 500 66 억 101403 N N 0 N 00 N