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
053160/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
20250228,160557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11750,0,3,0.00,240795290,20496,79.16,11600,11960,11550,15270,8230,11750,11748.40,0.47,0,729,12150,11950,11800,11600,11450,11875,11525,30,3520,500,7050,10,1,6000000,705,96.31,1.14,12,0.34,122.00,10275.00,22800,20241211,-48.46,7740,20240827,51.81,15380,-23.60,20250102,11440,2.71,20250131,22800,-48.46,20241211,7740,51.81,20240827,6.61,N,053160,500,30 억,,28373,N,N,0,N,00,N
20250228,150600,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11780,30,2,0.26,224694230,19122,73.86,11600,11960,11550,15270,8230,11750,11750.56,0.47,0,721,12150,11950,11800,11600,11450,11875,11525,30,3520,500,7050,10,1,6000000,707,96.56,1.15,12,0.32,122.00,10275.00,22800,20241211,-48.33,7740,20240827,52.20,15380,-23.41,20250102,11440,2.97,20250131,22800,-48.33,20241211,7740,52.20,20240827,6.61,N,053160,500,30 억,,28373,N,N,0,N,00,N
20250228,140601,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11740,-10,5,-0.09,187091870,15915,61.47,11600,11960,11550,15270,8230,11750,11755.69,0.47,0,229,12150,11950,11800,11600,11450,11875,11525,30,3520,500,7050,10,1,6000000,704,96.23,1.14,12,0.27,122.00,10275.00,22800,20241211,-48.51,7740,20240827,51.68,15380,-23.67,20250102,11440,2.62,20250131,22800,-48.51,20241211,7740,51.68,20240827,6.61,N,053160,500,30 억,,28373,N,N,0,N,00,N
20250228,130559,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11780,30,2,0.26,167625880,14258,55.07,11600,11960,11550,15270,8230,11750,11756.62,0.47,0,-271,12150,11950,11800,11600,11450,11875,11525,30,3520,500,7050,10,1,6000000,707,96.56,1.15,12,0.24,122.00,10275.00,22800,20241211,-48.33,7740,20240827,52.20,15380,-23.41,20250102,11440,2.97,20250131,22800,-48.33,20241211,7740,52.20,20240827,6.61,N,053160,500,30 억,,28373,N,N,0,N,00,N
20250228,120556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11760,10,2,0.09,145752910,12396,47.88,11600,11960,11550,15270,8230,11750,11758.06,0.47,0,322,12150,11950,11800,11600,11450,11875,11525,30,3520,500,7050,10,1,6000000,706,96.39,1.14,12,0.21,122.00,10275.00,22800,20241211,-48.42,7740,20240827,51.94,15380,-23.54,20250102,11440,2.80,20250131,22800,-48.42,20241211,7740,51.94,20240827,6.61,N,053160,500,30 억,,28373,N,N,0,N,00,N
20250228,110556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11840,90,2,0.77,113063120,9622,37.16,11600,11960,11550,15270,8230,11750,11750.48,0.47,0,-1124,12150,11950,11800,11600,11450,11875,11525,30,3520,500,7050,10,1,6000000,710,97.05,1.15,12,0.16,122.00,10275.00,22800,20241211,-48.07,7740,20240827,52.97,15380,-23.02,20250102,11440,3.50,20250131,22800,-48.07,20241211,7740,52.97,20240827,6.61,N,053160,500,30 억,,28373,N,N,0,N,00,N
20250228,100555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11740,-10,5,-0.09,72625720,6192,23.92,11600,11960,11550,15270,8230,11750,11728.96,0.47,0,-1957,12150,11950,11800,11600,11450,11875,11525,30,3520,500,7050,10,1,6000000,704,96.23,1.14,12,0.10,122.00,10275.00,22800,20241211,-48.51,7740,20240827,51.68,15380,-23.67,20250102,11440,2.62,20250131,22800,-48.51,20241211,7740,51.68,20240827,6.61,N,053160,500,30 억,,28373,N,N,0,N,00,N
20250228,090559,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11730,-20,5,-0.17,21573300,1859,7.18,11600,11730,11550,15270,8230,11750,11604.79,0.47,0,212,12150,11950,11800,11600,11450,11875,11525,30,3520,500,7050,10,1,6000000,704,96.15,1.14,12,0.03,122.00,10275.00,22800,20241211,-48.55,7740,20240827,51.55,15380,-23.73,20250102,11440,2.53,20250131,22800,-48.55,20241211,7740,51.55,20240827,6.61,N,053160,500,30 억,,28373,N,N,0,N,00,N
20250227,160553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11750,-210,5,-1.76,303898320,25781,55.84,11870,12000,11650,15540,8380,11960,11787.72,0.51,0,-2148,12406,12182,11976,11752,11546,12080,11650,30,3580,500,7170,10,1,6000000,705,96.31,1.14,12,0.43,122.00,10275.00,22800,20241211,-48.46,7740,20240827,51.81,15380,-23.60,20250102,11440,2.71,20250131,22800,-48.46,20241211,7740,51.81,20240827,6.59,N,053160,500,30 억,,30512,N,N,0,N,00,N
20250227,150551,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11790,-170,5,-1.42,290312900,24626,53.33,11870,12000,11650,15540,8380,11960,11788.87,0.51,0,-1790,12406,12182,11976,11752,11546,12080,11650,30,3580,500,7170,10,1,6000000,707,96.64,1.15,12,0.41,122.00,10275.00,22800,20241211,-48.29,7740,20240827,52.33,15380,-23.34,20250102,11440,3.06,20250131,22800,-48.29,20241211,7740,52.33,20240827,6.59,N,053160,500,30 억,,30512,N,N,0,N,00,N
20250227,140553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11770,-190,5,-1.59,258330560,21908,47.45,11870,12000,11650,15540,8380,11960,11791.60,0.51,0,-1932,12406,12182,11976,11752,11546,12080,11650,30,3580,500,7170,10,1,6000000,706,96.48,1.15,12,0.37,122.00,10275.00,22800,20241211,-48.38,7740,20240827,52.07,15380,-23.47,20250102,11440,2.88,20250131,22800,-48.38,20241211,7740,52.07,20240827,6.59,N,053160,500,30 억,,30512,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 160557 57 100.00 KOSDAQ 전기·전자 N N N N N 11750 0 3 0.00 240795290 20496 79.16 11600 11960 11550 15270 8230 11750 11748.40 0.47 0 729 12150 11950 11800 11600 11450 11875 11525 30 3520 500 7050 10 1 6000000 705 96.31 1.14 12 0.34 122.00 10275.00 22800 20241211 -48.46 7740 20240827 51.81 15380 -23.60 20250102 11440 2.71 20250131 22800 -48.46 20241211 7740 51.81 20240827 6.61 N 053160 500 30 억 28373 N N 0 N 00 N
3 20250228 150600 57 100.00 KOSDAQ 전기·전자 N N N N N 11780 30 2 0.26 224694230 19122 73.86 11600 11960 11550 15270 8230 11750 11750.56 0.47 0 721 12150 11950 11800 11600 11450 11875 11525 30 3520 500 7050 10 1 6000000 707 96.56 1.15 12 0.32 122.00 10275.00 22800 20241211 -48.33 7740 20240827 52.20 15380 -23.41 20250102 11440 2.97 20250131 22800 -48.33 20241211 7740 52.20 20240827 6.61 N 053160 500 30 억 28373 N N 0 N 00 N
4 20250228 140601 57 100.00 KOSDAQ 전기·전자 N N N N N 11740 -10 5 -0.09 187091870 15915 61.47 11600 11960 11550 15270 8230 11750 11755.69 0.47 0 229 12150 11950 11800 11600 11450 11875 11525 30 3520 500 7050 10 1 6000000 704 96.23 1.14 12 0.27 122.00 10275.00 22800 20241211 -48.51 7740 20240827 51.68 15380 -23.67 20250102 11440 2.62 20250131 22800 -48.51 20241211 7740 51.68 20240827 6.61 N 053160 500 30 억 28373 N N 0 N 00 N
5 20250228 130559 57 100.00 KOSDAQ 전기·전자 N N N N N 11780 30 2 0.26 167625880 14258 55.07 11600 11960 11550 15270 8230 11750 11756.62 0.47 0 -271 12150 11950 11800 11600 11450 11875 11525 30 3520 500 7050 10 1 6000000 707 96.56 1.15 12 0.24 122.00 10275.00 22800 20241211 -48.33 7740 20240827 52.20 15380 -23.41 20250102 11440 2.97 20250131 22800 -48.33 20241211 7740 52.20 20240827 6.61 N 053160 500 30 억 28373 N N 0 N 00 N
6 20250228 120556 57 100.00 KOSDAQ 전기·전자 N N N N N 11760 10 2 0.09 145752910 12396 47.88 11600 11960 11550 15270 8230 11750 11758.06 0.47 0 322 12150 11950 11800 11600 11450 11875 11525 30 3520 500 7050 10 1 6000000 706 96.39 1.14 12 0.21 122.00 10275.00 22800 20241211 -48.42 7740 20240827 51.94 15380 -23.54 20250102 11440 2.80 20250131 22800 -48.42 20241211 7740 51.94 20240827 6.61 N 053160 500 30 억 28373 N N 0 N 00 N
7 20250228 110556 57 100.00 KOSDAQ 전기·전자 N N N N N 11840 90 2 0.77 113063120 9622 37.16 11600 11960 11550 15270 8230 11750 11750.48 0.47 0 -1124 12150 11950 11800 11600 11450 11875 11525 30 3520 500 7050 10 1 6000000 710 97.05 1.15 12 0.16 122.00 10275.00 22800 20241211 -48.07 7740 20240827 52.97 15380 -23.02 20250102 11440 3.50 20250131 22800 -48.07 20241211 7740 52.97 20240827 6.61 N 053160 500 30 억 28373 N N 0 N 00 N
8 20250228 100555 57 100.00 KOSDAQ 전기·전자 N N N N N 11740 -10 5 -0.09 72625720 6192 23.92 11600 11960 11550 15270 8230 11750 11728.96 0.47 0 -1957 12150 11950 11800 11600 11450 11875 11525 30 3520 500 7050 10 1 6000000 704 96.23 1.14 12 0.10 122.00 10275.00 22800 20241211 -48.51 7740 20240827 51.68 15380 -23.67 20250102 11440 2.62 20250131 22800 -48.51 20241211 7740 51.68 20240827 6.61 N 053160 500 30 억 28373 N N 0 N 00 N
9 20250228 090559 57 100.00 KOSDAQ 전기·전자 N N N N N 11730 -20 5 -0.17 21573300 1859 7.18 11600 11730 11550 15270 8230 11750 11604.79 0.47 0 212 12150 11950 11800 11600 11450 11875 11525 30 3520 500 7050 10 1 6000000 704 96.15 1.14 12 0.03 122.00 10275.00 22800 20241211 -48.55 7740 20240827 51.55 15380 -23.73 20250102 11440 2.53 20250131 22800 -48.55 20241211 7740 51.55 20240827 6.61 N 053160 500 30 억 28373 N N 0 N 00 N
10 20250227 160553 57 100.00 KOSDAQ 전기·전자 N N N N N 11750 -210 5 -1.76 303898320 25781 55.84 11870 12000 11650 15540 8380 11960 11787.72 0.51 0 -2148 12406 12182 11976 11752 11546 12080 11650 30 3580 500 7170 10 1 6000000 705 96.31 1.14 12 0.43 122.00 10275.00 22800 20241211 -48.46 7740 20240827 51.81 15380 -23.60 20250102 11440 2.71 20250131 22800 -48.46 20241211 7740 51.81 20240827 6.59 N 053160 500 30 억 30512 N N 0 N 00 N
11 20250227 150551 57 100.00 KOSDAQ 전기·전자 N N N N N 11790 -170 5 -1.42 290312900 24626 53.33 11870 12000 11650 15540 8380 11960 11788.87 0.51 0 -1790 12406 12182 11976 11752 11546 12080 11650 30 3580 500 7170 10 1 6000000 707 96.64 1.15 12 0.41 122.00 10275.00 22800 20241211 -48.29 7740 20240827 52.33 15380 -23.34 20250102 11440 3.06 20250131 22800 -48.29 20241211 7740 52.33 20240827 6.59 N 053160 500 30 억 30512 N N 0 N 00 N
12 20250227 140553 57 100.00 KOSDAQ 전기·전자 N N N N N 11770 -190 5 -1.59 258330560 21908 47.45 11870 12000 11650 15540 8380 11960 11791.60 0.51 0 -1932 12406 12182 11976 11752 11546 12080 11650 30 3580 500 7170 10 1 6000000 706 96.48 1.15 12 0.37 122.00 10275.00 22800 20241211 -48.38 7740 20240827 52.07 15380 -23.47 20250102 11440 2.88 20250131 22800 -48.38 20241211 7740 52.07 20240827 6.59 N 053160 500 30 억 30512 N N 0 N 00 N