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
347770/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
20250228,161254,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1484,-64,5,-4.13,75177796,50271,155.22,1517,1517,1484,2010,1084,1548,1495.50,0.60,0,-10438,1586,1566,1539,1519,1492,1553,1506,115,462,500,920,1,1,22857042,339,12.26,0.57,12,0.22,121.00,2619.00,4600,20240220,-67.74,1478,20250205,0.41,2265,-34.48,20250117,1478,0.41,20250205,4500,-67.02,20240304,1478,0.41,20250205,3.91,N,347770,500,115 억,,136852,N,N,0,N,00,N
20250228,151259,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1485,-63,5,-4.07,70580437,47175,145.66,1517,1517,1485,2010,1084,1548,1496.14,0.60,0,-9653,1586,1566,1539,1519,1492,1553,1506,115,462,500,920,1,1,22857042,339,12.27,0.57,12,0.21,121.00,2619.00,4600,20240220,-67.72,1478,20250205,0.47,2265,-34.44,20250117,1478,0.47,20250205,4500,-67.00,20240304,1478,0.47,20250205,3.91,N,347770,500,115 억,,136852,N,N,0,N,00,N
20250228,141300,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1492,-56,5,-3.62,60911830,40681,125.61,1517,1517,1487,2010,1084,1548,1497.30,0.60,0,-7413,1586,1566,1539,1519,1492,1553,1506,115,462,500,920,1,1,22857042,341,12.33,0.57,12,0.18,121.00,2619.00,4600,20240220,-67.57,1478,20250205,0.95,2265,-34.13,20250117,1478,0.95,20250205,4500,-66.84,20240304,1478,0.95,20250205,3.91,N,347770,500,115 억,,136852,N,N,0,N,00,N
20250228,131252,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1493,-55,5,-3.55,58584886,39124,120.80,1517,1517,1487,2010,1084,1548,1497.42,0.60,0,-7246,1586,1566,1539,1519,1492,1553,1506,115,462,500,920,1,1,22857042,341,12.34,0.57,12,0.17,121.00,2619.00,4600,20240220,-67.54,1478,20250205,1.01,2265,-34.08,20250117,1478,1.01,20250205,4500,-66.82,20240304,1478,1.01,20250205,3.91,N,347770,500,115 억,,136852,N,N,0,N,00,N
20250228,121247,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1488,-60,5,-3.88,58222146,38881,120.05,1517,1517,1487,2010,1084,1548,1497.44,0.60,0,-7226,1586,1566,1539,1519,1492,1553,1506,115,462,500,920,1,1,22857042,340,12.30,0.57,12,0.17,121.00,2619.00,4600,20240220,-67.65,1478,20250205,0.68,2265,-34.30,20250117,1478,0.68,20250205,4500,-66.93,20240304,1478,0.68,20250205,3.91,N,347770,500,115 억,,136852,N,N,0,N,00,N
20250228,111251,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1496,-52,5,-3.36,36698546,24455,75.51,1517,1517,1496,2010,1084,1548,1500.66,0.60,0,-5786,1586,1566,1539,1519,1492,1553,1506,115,462,500,920,1,1,22857042,342,12.36,0.57,12,0.11,121.00,2619.00,4600,20240220,-67.48,1478,20250205,1.22,2265,-33.95,20250117,1478,1.22,20250205,4500,-66.76,20240304,1478,1.22,20250205,3.91,N,347770,500,115 억,,136852,N,N,0,N,00,N
20250228,101250,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1510,-38,5,-2.45,15183102,10103,31.19,1517,1517,1500,2010,1084,1548,1502.83,0.60,0,-835,1586,1566,1539,1519,1492,1553,1506,115,462,500,920,1,1,22857042,345,12.48,0.58,12,0.04,121.00,2619.00,4600,20240220,-67.17,1478,20250205,2.17,2265,-33.33,20250117,1478,2.17,20250205,4500,-66.44,20240304,1478,2.17,20250205,3.91,N,347770,500,115 억,,136852,N,N,0,N,00,N
20250228,091254,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1509,-39,5,-2.52,1980857,1313,4.05,1517,1517,1502,2010,1084,1548,1508.65,0.60,0,-490,1586,1566,1539,1519,1492,1553,1506,115,462,500,920,1,1,22857042,345,12.47,0.58,12,0.01,121.00,2619.00,4600,20240220,-67.20,1478,20250205,2.10,2265,-33.38,20250117,1478,2.10,20250205,4500,-66.47,20240304,1478,2.10,20250205,3.91,N,347770,500,115 억,,136852,N,N,0,N,00,N
20250227,161238,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1548,-10,5,-0.64,49375874,32379,306.27,1550,1559,1512,2025,1091,1558,1524.93,0.60,0,28,1582,1569,1548,1535,1514,1559,1525,115,467,500,930,1,1,22857042,354,12.79,0.59,12,0.14,121.00,2619.00,4600,20240220,-66.35,1478,20250205,4.74,2265,-31.66,20250117,1478,4.74,20250205,4500,-65.60,20240304,1478,4.74,20250205,3.89,N,347770,500,115 억,,136826,N,N,0,N,00,N
20250227,151240,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1528,-30,5,-1.93,43784271,28728,271.74,1550,1559,1512,2025,1091,1558,1524.10,0.60,0,841,1582,1569,1548,1535,1514,1559,1525,115,467,500,930,1,1,22857042,349,12.63,0.58,12,0.13,121.00,2619.00,4600,20240220,-66.78,1478,20250205,3.38,2265,-32.54,20250117,1478,3.38,20250205,4500,-66.04,20240304,1478,3.38,20250205,3.89,N,347770,500,115 억,,136826,N,N,0,N,00,N
20250227,141242,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1529,-29,5,-1.86,31565392,20713,195.92,1550,1559,1512,2025,1091,1558,1523.94,0.60,0,1823,1582,1569,1548,1535,1514,1559,1525,115,467,500,930,1,1,22857042,349,12.64,0.58,12,0.09,121.00,2619.00,4600,20240220,-66.76,1478,20250205,3.45,2265,-32.49,20250117,1478,3.45,20250205,4500,-66.02,20240304,1478,3.45,20250205,3.89,N,347770,500,115 억,,136826,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 161254 57 100.00 KOSDAQ 전기·전자 N N N N N 1484 -64 5 -4.13 75177796 50271 155.22 1517 1517 1484 2010 1084 1548 1495.50 0.60 0 -10438 1586 1566 1539 1519 1492 1553 1506 115 462 500 920 1 1 22857042 339 12.26 0.57 12 0.22 121.00 2619.00 4600 20240220 -67.74 1478 20250205 0.41 2265 -34.48 20250117 1478 0.41 20250205 4500 -67.02 20240304 1478 0.41 20250205 3.91 N 347770 500 115 억 136852 N N 0 N 00 N
3 20250228 151259 57 100.00 KOSDAQ 전기·전자 N N N N N 1485 -63 5 -4.07 70580437 47175 145.66 1517 1517 1485 2010 1084 1548 1496.14 0.60 0 -9653 1586 1566 1539 1519 1492 1553 1506 115 462 500 920 1 1 22857042 339 12.27 0.57 12 0.21 121.00 2619.00 4600 20240220 -67.72 1478 20250205 0.47 2265 -34.44 20250117 1478 0.47 20250205 4500 -67.00 20240304 1478 0.47 20250205 3.91 N 347770 500 115 억 136852 N N 0 N 00 N
4 20250228 141300 57 100.00 KOSDAQ 전기·전자 N N N N N 1492 -56 5 -3.62 60911830 40681 125.61 1517 1517 1487 2010 1084 1548 1497.30 0.60 0 -7413 1586 1566 1539 1519 1492 1553 1506 115 462 500 920 1 1 22857042 341 12.33 0.57 12 0.18 121.00 2619.00 4600 20240220 -67.57 1478 20250205 0.95 2265 -34.13 20250117 1478 0.95 20250205 4500 -66.84 20240304 1478 0.95 20250205 3.91 N 347770 500 115 억 136852 N N 0 N 00 N
5 20250228 131252 57 100.00 KOSDAQ 전기·전자 N N N N N 1493 -55 5 -3.55 58584886 39124 120.80 1517 1517 1487 2010 1084 1548 1497.42 0.60 0 -7246 1586 1566 1539 1519 1492 1553 1506 115 462 500 920 1 1 22857042 341 12.34 0.57 12 0.17 121.00 2619.00 4600 20240220 -67.54 1478 20250205 1.01 2265 -34.08 20250117 1478 1.01 20250205 4500 -66.82 20240304 1478 1.01 20250205 3.91 N 347770 500 115 억 136852 N N 0 N 00 N
6 20250228 121247 57 100.00 KOSDAQ 전기·전자 N N N N N 1488 -60 5 -3.88 58222146 38881 120.05 1517 1517 1487 2010 1084 1548 1497.44 0.60 0 -7226 1586 1566 1539 1519 1492 1553 1506 115 462 500 920 1 1 22857042 340 12.30 0.57 12 0.17 121.00 2619.00 4600 20240220 -67.65 1478 20250205 0.68 2265 -34.30 20250117 1478 0.68 20250205 4500 -66.93 20240304 1478 0.68 20250205 3.91 N 347770 500 115 억 136852 N N 0 N 00 N
7 20250228 111251 57 100.00 KOSDAQ 전기·전자 N N N N N 1496 -52 5 -3.36 36698546 24455 75.51 1517 1517 1496 2010 1084 1548 1500.66 0.60 0 -5786 1586 1566 1539 1519 1492 1553 1506 115 462 500 920 1 1 22857042 342 12.36 0.57 12 0.11 121.00 2619.00 4600 20240220 -67.48 1478 20250205 1.22 2265 -33.95 20250117 1478 1.22 20250205 4500 -66.76 20240304 1478 1.22 20250205 3.91 N 347770 500 115 억 136852 N N 0 N 00 N
8 20250228 101250 57 100.00 KOSDAQ 전기·전자 N N N N N 1510 -38 5 -2.45 15183102 10103 31.19 1517 1517 1500 2010 1084 1548 1502.83 0.60 0 -835 1586 1566 1539 1519 1492 1553 1506 115 462 500 920 1 1 22857042 345 12.48 0.58 12 0.04 121.00 2619.00 4600 20240220 -67.17 1478 20250205 2.17 2265 -33.33 20250117 1478 2.17 20250205 4500 -66.44 20240304 1478 2.17 20250205 3.91 N 347770 500 115 억 136852 N N 0 N 00 N
9 20250228 091254 57 100.00 KOSDAQ 전기·전자 N N N N N 1509 -39 5 -2.52 1980857 1313 4.05 1517 1517 1502 2010 1084 1548 1508.65 0.60 0 -490 1586 1566 1539 1519 1492 1553 1506 115 462 500 920 1 1 22857042 345 12.47 0.58 12 0.01 121.00 2619.00 4600 20240220 -67.20 1478 20250205 2.10 2265 -33.38 20250117 1478 2.10 20250205 4500 -66.47 20240304 1478 2.10 20250205 3.91 N 347770 500 115 억 136852 N N 0 N 00 N
10 20250227 161238 57 100.00 KOSDAQ 전기·전자 N N N N N 1548 -10 5 -0.64 49375874 32379 306.27 1550 1559 1512 2025 1091 1558 1524.93 0.60 0 28 1582 1569 1548 1535 1514 1559 1525 115 467 500 930 1 1 22857042 354 12.79 0.59 12 0.14 121.00 2619.00 4600 20240220 -66.35 1478 20250205 4.74 2265 -31.66 20250117 1478 4.74 20250205 4500 -65.60 20240304 1478 4.74 20250205 3.89 N 347770 500 115 억 136826 N N 0 N 00 N
11 20250227 151240 57 100.00 KOSDAQ 전기·전자 N N N N N 1528 -30 5 -1.93 43784271 28728 271.74 1550 1559 1512 2025 1091 1558 1524.10 0.60 0 841 1582 1569 1548 1535 1514 1559 1525 115 467 500 930 1 1 22857042 349 12.63 0.58 12 0.13 121.00 2619.00 4600 20240220 -66.78 1478 20250205 3.38 2265 -32.54 20250117 1478 3.38 20250205 4500 -66.04 20240304 1478 3.38 20250205 3.89 N 347770 500 115 억 136826 N N 0 N 00 N
12 20250227 141242 57 100.00 KOSDAQ 전기·전자 N N N N N 1529 -29 5 -1.86 31565392 20713 195.92 1550 1559 1512 2025 1091 1558 1523.94 0.60 0 1823 1582 1569 1548 1535 1514 1559 1525 115 467 500 930 1 1 22857042 349 12.64 0.58 12 0.09 121.00 2619.00 4600 20240220 -66.76 1478 20250205 3.45 2265 -32.49 20250117 1478 3.45 20250205 4500 -66.02 20240304 1478 3.45 20250205 3.89 N 347770 500 115 억 136826 N N 0 N 00 N