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
073110/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
20250228,160701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6380,-180,5,-2.74,119750790,18643,157.36,6550,6560,6310,8520,4600,6560,6423.36,1.03,0,-132,6820,6690,6600,6470,6380,6645,6425,45,1960,500,4190,10,1,8895755,568,-4.35,0.51,12,0.21,-1468.00,12466.00,9200,20240529,-30.65,5670,20240412,12.52,7700,-17.14,20250203,6180,3.24,20250103,9200,-30.65,20240529,5670,12.52,20240412,0.58,N,073110,500,45 억,,91663,N,N,0,N,00,N
20250228,150705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6410,-150,5,-2.29,114600970,17836,150.55,6550,6560,6310,8520,4600,6560,6425.26,1.03,0,265,6820,6690,6600,6470,6380,6645,6425,45,1960,500,4190,10,1,8895755,570,-4.37,0.51,12,0.20,-1468.00,12466.00,9200,20240529,-30.33,5670,20240412,13.05,7700,-16.75,20250203,6180,3.72,20250103,9200,-30.33,20240529,5670,13.05,20240412,0.58,N,073110,500,45 억,,91663,N,N,0,N,00,N
20250228,140706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6440,-120,5,-1.83,113139490,17608,148.63,6550,6560,6310,8520,4600,6560,6425.46,1.03,0,265,6820,6690,6600,6470,6380,6645,6425,45,1960,500,4190,10,1,8895755,573,-4.39,0.52,12,0.20,-1468.00,12466.00,9200,20240529,-30.00,5670,20240412,13.58,7700,-16.36,20250203,6180,4.21,20250103,9200,-30.00,20240529,5670,13.58,20240412,0.58,N,073110,500,45 억,,91663,N,N,0,N,00,N
20250228,130703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6360,-200,5,-3.05,78109200,12132,102.41,6550,6560,6310,8520,4600,6560,6438.28,1.03,0,349,6820,6690,6600,6470,6380,6645,6425,45,1960,500,4190,10,1,8895755,566,-4.33,0.51,12,0.14,-1468.00,12466.00,9200,20240529,-30.87,5670,20240412,12.17,7700,-17.40,20250203,6180,2.91,20250103,9200,-30.87,20240529,5670,12.17,20240412,0.58,N,073110,500,45 억,,91663,N,N,0,N,00,N
20250228,120700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6450,-110,5,-1.68,31843460,4906,41.41,6550,6560,6450,8520,4600,6560,6490.72,1.03,0,103,6820,6690,6600,6470,6380,6645,6425,45,1960,500,4190,10,1,8895755,574,-4.39,0.52,12,0.06,-1468.00,12466.00,9200,20240529,-29.89,5670,20240412,13.76,7700,-16.23,20250203,6180,4.37,20250103,9200,-29.89,20240529,5670,13.76,20240412,0.58,N,073110,500,45 억,,91663,N,N,0,N,00,N
20250228,110702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6470,-90,5,-1.37,25566890,3934,33.21,6550,6560,6450,8520,4600,6560,6498.96,1.03,0,317,6820,6690,6600,6470,6380,6645,6425,45,1960,500,4190,10,1,8895755,576,-4.41,0.52,12,0.04,-1468.00,12466.00,9200,20240529,-29.67,5670,20240412,14.11,7700,-15.97,20250203,6180,4.69,20250103,9200,-29.67,20240529,5670,14.11,20240412,0.58,N,073110,500,45 억,,91663,N,N,0,N,00,N
20250228,100700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6530,-30,5,-0.46,22125090,3403,28.72,6550,6560,6450,8520,4600,6560,6501.64,1.03,0,268,6820,6690,6600,6470,6380,6645,6425,45,1960,500,4190,10,1,8895755,581,-4.45,0.52,12,0.04,-1468.00,12466.00,9200,20240529,-29.02,5670,20240412,15.17,7700,-15.19,20250203,6180,5.66,20250103,9200,-29.02,20240529,5670,15.17,20240412,0.58,N,073110,500,45 억,,91663,N,N,0,N,00,N
20250228,090703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6560,0,3,0.00,3821440,583,4.92,6550,6560,6540,8520,4600,6560,6554.79,1.03,0,-77,6820,6690,6600,6470,6380,6645,6425,45,1960,500,4190,10,1,8895755,584,-4.47,0.53,12,0.01,-1468.00,12466.00,9200,20240529,-28.70,5670,20240412,15.70,7700,-14.81,20250203,6180,6.15,20250103,9200,-28.70,20240529,5670,15.70,20240412,0.58,N,073110,500,45 억,,91663,N,N,0,N,00,N
20250227,160656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6560,-130,5,-1.94,77055900,11757,72.59,6630,6730,6510,8690,4690,6690,6554.02,1.05,0,-1681,6790,6740,6650,6600,6510,6765,6625,45,2000,500,4280,10,1,8895755,584,-4.47,0.53,12,0.13,-1468.00,12466.00,9200,20240529,-28.70,5670,20240412,15.70,7700,-14.81,20250203,6180,6.15,20250103,9200,-28.70,20240529,5670,15.70,20240412,0.58,N,073110,500,45 억,,93044,N,N,0,N,00,N
20250227,150654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6510,-180,5,-2.69,71794900,10952,67.62,6630,6730,6510,8690,4690,6690,6555.41,1.05,0,-1231,6790,6740,6650,6600,6510,6765,6625,45,2000,500,4280,10,1,8895755,579,-4.43,0.52,12,0.12,-1468.00,12466.00,9200,20240529,-29.24,5670,20240412,14.81,7700,-15.45,20250203,6180,5.34,20250103,9200,-29.24,20240529,5670,14.81,20240412,0.58,N,073110,500,45 억,,93044,N,N,0,N,00,N
20250227,140657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6530,-160,5,-2.39,57984600,8835,54.55,6630,6730,6530,8690,4690,6690,6563.06,1.05,0,-750,6790,6740,6650,6600,6510,6765,6625,45,2000,500,4280,10,1,8895755,581,-4.45,0.52,12,0.10,-1468.00,12466.00,9200,20240529,-29.02,5670,20240412,15.17,7700,-15.19,20250203,6180,5.66,20250103,9200,-29.02,20240529,5670,15.17,20240412,0.58,N,073110,500,45 억,,93044,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 160701 57 100.00 KOSDAQ 전기·전자 N N N N N 6380 -180 5 -2.74 119750790 18643 157.36 6550 6560 6310 8520 4600 6560 6423.36 1.03 0 -132 6820 6690 6600 6470 6380 6645 6425 45 1960 500 4190 10 1 8895755 568 -4.35 0.51 12 0.21 -1468.00 12466.00 9200 20240529 -30.65 5670 20240412 12.52 7700 -17.14 20250203 6180 3.24 20250103 9200 -30.65 20240529 5670 12.52 20240412 0.58 N 073110 500 45 억 91663 N N 0 N 00 N
3 20250228 150705 57 100.00 KOSDAQ 전기·전자 N N N N N 6410 -150 5 -2.29 114600970 17836 150.55 6550 6560 6310 8520 4600 6560 6425.26 1.03 0 265 6820 6690 6600 6470 6380 6645 6425 45 1960 500 4190 10 1 8895755 570 -4.37 0.51 12 0.20 -1468.00 12466.00 9200 20240529 -30.33 5670 20240412 13.05 7700 -16.75 20250203 6180 3.72 20250103 9200 -30.33 20240529 5670 13.05 20240412 0.58 N 073110 500 45 억 91663 N N 0 N 00 N
4 20250228 140706 57 100.00 KOSDAQ 전기·전자 N N N N N 6440 -120 5 -1.83 113139490 17608 148.63 6550 6560 6310 8520 4600 6560 6425.46 1.03 0 265 6820 6690 6600 6470 6380 6645 6425 45 1960 500 4190 10 1 8895755 573 -4.39 0.52 12 0.20 -1468.00 12466.00 9200 20240529 -30.00 5670 20240412 13.58 7700 -16.36 20250203 6180 4.21 20250103 9200 -30.00 20240529 5670 13.58 20240412 0.58 N 073110 500 45 억 91663 N N 0 N 00 N
5 20250228 130703 57 100.00 KOSDAQ 전기·전자 N N N N N 6360 -200 5 -3.05 78109200 12132 102.41 6550 6560 6310 8520 4600 6560 6438.28 1.03 0 349 6820 6690 6600 6470 6380 6645 6425 45 1960 500 4190 10 1 8895755 566 -4.33 0.51 12 0.14 -1468.00 12466.00 9200 20240529 -30.87 5670 20240412 12.17 7700 -17.40 20250203 6180 2.91 20250103 9200 -30.87 20240529 5670 12.17 20240412 0.58 N 073110 500 45 억 91663 N N 0 N 00 N
6 20250228 120700 57 100.00 KOSDAQ 전기·전자 N N N N N 6450 -110 5 -1.68 31843460 4906 41.41 6550 6560 6450 8520 4600 6560 6490.72 1.03 0 103 6820 6690 6600 6470 6380 6645 6425 45 1960 500 4190 10 1 8895755 574 -4.39 0.52 12 0.06 -1468.00 12466.00 9200 20240529 -29.89 5670 20240412 13.76 7700 -16.23 20250203 6180 4.37 20250103 9200 -29.89 20240529 5670 13.76 20240412 0.58 N 073110 500 45 억 91663 N N 0 N 00 N
7 20250228 110702 57 100.00 KOSDAQ 전기·전자 N N N N N 6470 -90 5 -1.37 25566890 3934 33.21 6550 6560 6450 8520 4600 6560 6498.96 1.03 0 317 6820 6690 6600 6470 6380 6645 6425 45 1960 500 4190 10 1 8895755 576 -4.41 0.52 12 0.04 -1468.00 12466.00 9200 20240529 -29.67 5670 20240412 14.11 7700 -15.97 20250203 6180 4.69 20250103 9200 -29.67 20240529 5670 14.11 20240412 0.58 N 073110 500 45 억 91663 N N 0 N 00 N
8 20250228 100700 57 100.00 KOSDAQ 전기·전자 N N N N N 6530 -30 5 -0.46 22125090 3403 28.72 6550 6560 6450 8520 4600 6560 6501.64 1.03 0 268 6820 6690 6600 6470 6380 6645 6425 45 1960 500 4190 10 1 8895755 581 -4.45 0.52 12 0.04 -1468.00 12466.00 9200 20240529 -29.02 5670 20240412 15.17 7700 -15.19 20250203 6180 5.66 20250103 9200 -29.02 20240529 5670 15.17 20240412 0.58 N 073110 500 45 억 91663 N N 0 N 00 N
9 20250228 090703 57 100.00 KOSDAQ 전기·전자 N N N N N 6560 0 3 0.00 3821440 583 4.92 6550 6560 6540 8520 4600 6560 6554.79 1.03 0 -77 6820 6690 6600 6470 6380 6645 6425 45 1960 500 4190 10 1 8895755 584 -4.47 0.53 12 0.01 -1468.00 12466.00 9200 20240529 -28.70 5670 20240412 15.70 7700 -14.81 20250203 6180 6.15 20250103 9200 -28.70 20240529 5670 15.70 20240412 0.58 N 073110 500 45 억 91663 N N 0 N 00 N
10 20250227 160656 57 100.00 KOSDAQ 전기·전자 N N N N N 6560 -130 5 -1.94 77055900 11757 72.59 6630 6730 6510 8690 4690 6690 6554.02 1.05 0 -1681 6790 6740 6650 6600 6510 6765 6625 45 2000 500 4280 10 1 8895755 584 -4.47 0.53 12 0.13 -1468.00 12466.00 9200 20240529 -28.70 5670 20240412 15.70 7700 -14.81 20250203 6180 6.15 20250103 9200 -28.70 20240529 5670 15.70 20240412 0.58 N 073110 500 45 억 93044 N N 0 N 00 N
11 20250227 150654 57 100.00 KOSDAQ 전기·전자 N N N N N 6510 -180 5 -2.69 71794900 10952 67.62 6630 6730 6510 8690 4690 6690 6555.41 1.05 0 -1231 6790 6740 6650 6600 6510 6765 6625 45 2000 500 4280 10 1 8895755 579 -4.43 0.52 12 0.12 -1468.00 12466.00 9200 20240529 -29.24 5670 20240412 14.81 7700 -15.45 20250203 6180 5.34 20250103 9200 -29.24 20240529 5670 14.81 20240412 0.58 N 073110 500 45 억 93044 N N 0 N 00 N
12 20250227 140657 57 100.00 KOSDAQ 전기·전자 N N N N N 6530 -160 5 -2.39 57984600 8835 54.55 6630 6730 6530 8690 4690 6690 6563.06 1.05 0 -750 6790 6740 6650 6600 6510 6765 6625 45 2000 500 4280 10 1 8895755 581 -4.45 0.52 12 0.10 -1468.00 12466.00 9200 20240529 -29.02 5670 20240412 15.17 7700 -15.19 20250203 6180 5.66 20250103 9200 -29.02 20240529 5670 15.17 20240412 0.58 N 073110 500 45 억 93044 N N 0 N 00 N