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
050110/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
20250228,160544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,753,-29,5,-3.71,327394588,432511,190.10,775,780,745,1016,548,782,756.96,2.08,0,-49914,816,798,787,769,758,793,764,369,234,500,540,1,1,73824118,556,-3.94,0.68,12,0.59,-191.00,1108.00,1605,20240322,-53.08,695,20241209,8.35,960,-21.56,20250103,723,4.15,20250203,1605,-53.08,20240322,695,8.35,20241209,4.14,N,050110,500,369 억,,1532196,N,N,0,N,00,N
20250228,150548,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,755,-27,5,-3.45,307726261,406364,178.61,775,780,745,1016,548,782,757.27,2.08,0,-46695,816,798,787,769,758,793,764,369,234,500,540,1,1,73824118,557,-3.95,0.68,12,0.55,-191.00,1108.00,1605,20240322,-52.96,695,20241209,8.63,960,-21.35,20250103,723,4.43,20250203,1605,-52.96,20240322,695,8.63,20241209,4.14,N,050110,500,369 억,,1532196,N,N,0,N,00,N
20250228,140548,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,751,-31,5,-3.96,252831190,333448,146.56,775,780,745,1016,548,782,758.23,2.08,0,-64627,816,798,787,769,758,793,764,369,234,500,540,1,1,73824118,554,-3.93,0.68,12,0.45,-191.00,1108.00,1605,20240322,-53.21,695,20241209,8.06,960,-21.77,20250103,723,3.87,20250203,1605,-53.21,20240322,695,8.06,20241209,4.14,N,050110,500,369 억,,1532196,N,N,0,N,00,N
20250228,130547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,751,-31,5,-3.96,237033146,312385,137.30,775,780,745,1016,548,782,758.79,2.08,0,-61775,816,798,787,769,758,793,764,369,234,500,540,1,1,73824118,554,-3.93,0.68,12,0.42,-191.00,1108.00,1605,20240322,-53.21,695,20241209,8.06,960,-21.77,20250103,723,3.87,20250203,1605,-53.21,20240322,695,8.06,20241209,4.14,N,050110,500,369 억,,1532196,N,N,0,N,00,N
20250228,120544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,752,-30,5,-3.84,203112112,267015,117.36,775,780,745,1016,548,782,760.68,2.08,0,-53704,816,798,787,769,758,793,764,369,234,500,540,1,1,73824118,555,-3.94,0.68,12,0.36,-191.00,1108.00,1605,20240322,-53.15,695,20241209,8.20,960,-21.67,20250103,723,4.01,20250203,1605,-53.15,20240322,695,8.20,20241209,4.14,N,050110,500,369 억,,1532196,N,N,0,N,00,N
20250228,110544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,760,-22,5,-2.81,136197649,178354,78.39,775,780,756,1016,548,782,763.64,2.08,0,-28986,816,798,787,769,758,793,764,369,234,500,540,1,1,73824118,561,-3.98,0.69,12,0.24,-191.00,1108.00,1605,20240322,-52.65,695,20241209,9.35,960,-20.83,20250103,723,5.12,20250203,1605,-52.65,20240322,695,9.35,20241209,4.14,N,050110,500,369 억,,1532196,N,N,0,N,00,N
20250228,100543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,763,-19,5,-2.43,70962877,92581,40.69,775,780,760,1016,548,782,766.50,2.08,0,-16525,816,798,787,769,758,793,764,369,234,500,540,1,1,73824118,563,-3.99,0.69,12,0.13,-191.00,1108.00,1605,20240322,-52.46,695,20241209,9.78,960,-20.52,20250103,723,5.53,20250203,1605,-52.46,20240322,695,9.78,20241209,4.14,N,050110,500,369 억,,1532196,N,N,0,N,00,N
20250228,090547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,777,-5,5,-0.64,10439462,13494,5.93,775,780,771,1016,548,782,773.64,2.08,0,138,816,798,787,769,758,793,764,369,234,500,540,1,1,73824118,574,-4.07,0.70,12,0.02,-191.00,1108.00,1605,20240322,-51.59,695,20241209,11.80,960,-19.06,20250103,723,7.47,20250203,1605,-51.59,20240322,695,11.80,20241209,4.14,N,050110,500,369 억,,1532196,N,N,0,N,00,N
20250227,160541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,782,-16,5,-2.01,179060506,227296,139.52,792,805,776,1037,559,798,787.79,2.17,0,-67893,815,806,793,784,771,811,789,369,239,500,550,1,1,73824118,577,-4.09,0.71,12,0.31,-191.00,1108.00,1605,20240322,-51.28,695,20241209,12.52,960,-18.54,20250103,723,8.16,20250203,1605,-51.28,20240322,695,12.52,20241209,4.12,N,050110,500,369 억,,1600089,N,N,0,N,00,N
20250227,150539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,783,-15,5,-1.88,152884928,193793,118.95,792,805,776,1037,559,798,788.91,2.17,0,-57133,815,806,793,784,771,811,789,369,239,500,550,1,1,73824118,578,-4.10,0.71,12,0.26,-191.00,1108.00,1605,20240322,-51.21,695,20241209,12.66,960,-18.44,20250103,723,8.30,20250203,1605,-51.21,20240322,695,12.66,20241209,4.12,N,050110,500,369 억,,1600089,N,N,0,N,00,N
20250227,140541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,783,-15,5,-1.88,106272135,133998,82.25,792,805,781,1037,559,798,793.09,2.17,0,-56856,815,806,793,784,771,811,789,369,239,500,550,1,1,73824118,578,-4.10,0.71,12,0.18,-191.00,1108.00,1605,20240322,-51.21,695,20241209,12.66,960,-18.44,20250103,723,8.30,20250203,1605,-51.21,20240322,695,12.66,20241209,4.12,N,050110,500,369 억,,1600089,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 160544 57 100.00 KOSDAQ 전기·전자 N N N N N 753 -29 5 -3.71 327394588 432511 190.10 775 780 745 1016 548 782 756.96 2.08 0 -49914 816 798 787 769 758 793 764 369 234 500 540 1 1 73824118 556 -3.94 0.68 12 0.59 -191.00 1108.00 1605 20240322 -53.08 695 20241209 8.35 960 -21.56 20250103 723 4.15 20250203 1605 -53.08 20240322 695 8.35 20241209 4.14 N 050110 500 369 억 1532196 N N 0 N 00 N
3 20250228 150548 57 100.00 KOSDAQ 전기·전자 N N N N N 755 -27 5 -3.45 307726261 406364 178.61 775 780 745 1016 548 782 757.27 2.08 0 -46695 816 798 787 769 758 793 764 369 234 500 540 1 1 73824118 557 -3.95 0.68 12 0.55 -191.00 1108.00 1605 20240322 -52.96 695 20241209 8.63 960 -21.35 20250103 723 4.43 20250203 1605 -52.96 20240322 695 8.63 20241209 4.14 N 050110 500 369 억 1532196 N N 0 N 00 N
4 20250228 140548 57 100.00 KOSDAQ 전기·전자 N N N N N 751 -31 5 -3.96 252831190 333448 146.56 775 780 745 1016 548 782 758.23 2.08 0 -64627 816 798 787 769 758 793 764 369 234 500 540 1 1 73824118 554 -3.93 0.68 12 0.45 -191.00 1108.00 1605 20240322 -53.21 695 20241209 8.06 960 -21.77 20250103 723 3.87 20250203 1605 -53.21 20240322 695 8.06 20241209 4.14 N 050110 500 369 억 1532196 N N 0 N 00 N
5 20250228 130547 57 100.00 KOSDAQ 전기·전자 N N N N N 751 -31 5 -3.96 237033146 312385 137.30 775 780 745 1016 548 782 758.79 2.08 0 -61775 816 798 787 769 758 793 764 369 234 500 540 1 1 73824118 554 -3.93 0.68 12 0.42 -191.00 1108.00 1605 20240322 -53.21 695 20241209 8.06 960 -21.77 20250103 723 3.87 20250203 1605 -53.21 20240322 695 8.06 20241209 4.14 N 050110 500 369 억 1532196 N N 0 N 00 N
6 20250228 120544 57 100.00 KOSDAQ 전기·전자 N N N N N 752 -30 5 -3.84 203112112 267015 117.36 775 780 745 1016 548 782 760.68 2.08 0 -53704 816 798 787 769 758 793 764 369 234 500 540 1 1 73824118 555 -3.94 0.68 12 0.36 -191.00 1108.00 1605 20240322 -53.15 695 20241209 8.20 960 -21.67 20250103 723 4.01 20250203 1605 -53.15 20240322 695 8.20 20241209 4.14 N 050110 500 369 억 1532196 N N 0 N 00 N
7 20250228 110544 57 100.00 KOSDAQ 전기·전자 N N N N N 760 -22 5 -2.81 136197649 178354 78.39 775 780 756 1016 548 782 763.64 2.08 0 -28986 816 798 787 769 758 793 764 369 234 500 540 1 1 73824118 561 -3.98 0.69 12 0.24 -191.00 1108.00 1605 20240322 -52.65 695 20241209 9.35 960 -20.83 20250103 723 5.12 20250203 1605 -52.65 20240322 695 9.35 20241209 4.14 N 050110 500 369 억 1532196 N N 0 N 00 N
8 20250228 100543 57 100.00 KOSDAQ 전기·전자 N N N N N 763 -19 5 -2.43 70962877 92581 40.69 775 780 760 1016 548 782 766.50 2.08 0 -16525 816 798 787 769 758 793 764 369 234 500 540 1 1 73824118 563 -3.99 0.69 12 0.13 -191.00 1108.00 1605 20240322 -52.46 695 20241209 9.78 960 -20.52 20250103 723 5.53 20250203 1605 -52.46 20240322 695 9.78 20241209 4.14 N 050110 500 369 억 1532196 N N 0 N 00 N
9 20250228 090547 57 100.00 KOSDAQ 전기·전자 N N N N N 777 -5 5 -0.64 10439462 13494 5.93 775 780 771 1016 548 782 773.64 2.08 0 138 816 798 787 769 758 793 764 369 234 500 540 1 1 73824118 574 -4.07 0.70 12 0.02 -191.00 1108.00 1605 20240322 -51.59 695 20241209 11.80 960 -19.06 20250103 723 7.47 20250203 1605 -51.59 20240322 695 11.80 20241209 4.14 N 050110 500 369 억 1532196 N N 0 N 00 N
10 20250227 160541 57 100.00 KOSDAQ 전기·전자 N N N N N 782 -16 5 -2.01 179060506 227296 139.52 792 805 776 1037 559 798 787.79 2.17 0 -67893 815 806 793 784 771 811 789 369 239 500 550 1 1 73824118 577 -4.09 0.71 12 0.31 -191.00 1108.00 1605 20240322 -51.28 695 20241209 12.52 960 -18.54 20250103 723 8.16 20250203 1605 -51.28 20240322 695 12.52 20241209 4.12 N 050110 500 369 억 1600089 N N 0 N 00 N
11 20250227 150539 57 100.00 KOSDAQ 전기·전자 N N N N N 783 -15 5 -1.88 152884928 193793 118.95 792 805 776 1037 559 798 788.91 2.17 0 -57133 815 806 793 784 771 811 789 369 239 500 550 1 1 73824118 578 -4.10 0.71 12 0.26 -191.00 1108.00 1605 20240322 -51.21 695 20241209 12.66 960 -18.44 20250103 723 8.30 20250203 1605 -51.21 20240322 695 12.66 20241209 4.12 N 050110 500 369 억 1600089 N N 0 N 00 N
12 20250227 140541 57 100.00 KOSDAQ 전기·전자 N N N N N 783 -15 5 -1.88 106272135 133998 82.25 792 805 781 1037 559 798 793.09 2.17 0 -56856 815 806 793 784 771 811 789 369 239 500 550 1 1 73824118 578 -4.10 0.71 12 0.18 -191.00 1108.00 1605 20240322 -51.21 695 20241209 12.66 960 -18.44 20250103 723 8.30 20250203 1605 -51.21 20240322 695 12.66 20241209 4.12 N 050110 500 369 억 1600089 N N 0 N 00 N