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
080520/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
20250228,160719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3065,-35,5,-1.13,79606580,25789,126.26,3090,3115,3055,4030,2170,3100,3086.84,0.64,0,-1641,3230,3165,3125,3060,3020,3145,3040,59,930,500,2290,5,1,11746609,360,12.21,0.28,12,0.22,251.00,11127.00,5450,20240222,-43.76,2800,20241210,9.46,3260,-5.98,20250221,2940,4.25,20250203,4895,-37.39,20240304,2800,9.46,20241210,1.36,N,080520,500,58 억,,75532,N,N,0,N,00,N
20250228,150723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3060,-40,5,-1.29,77534340,25113,122.95,3090,3115,3055,4030,2170,3100,3087.42,0.64,0,-1538,3230,3165,3125,3060,3020,3145,3040,59,930,500,2290,5,1,11746609,359,12.19,0.28,12,0.21,251.00,11127.00,5450,20240222,-43.85,2800,20241210,9.29,3260,-6.13,20250221,2940,4.08,20250203,4895,-37.49,20240304,2800,9.29,20241210,1.36,N,080520,500,58 억,,75532,N,N,0,N,00,N
20250228,140724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3080,-20,5,-0.65,51844800,16773,82.12,3090,3115,3065,4030,2170,3100,3090.97,0.64,0,-1154,3230,3165,3125,3060,3020,3145,3040,59,930,500,2290,5,1,11746609,362,12.27,0.28,12,0.14,251.00,11127.00,5450,20240222,-43.49,2800,20241210,10.00,3260,-5.52,20250221,2940,4.76,20250203,4895,-37.08,20240304,2800,10.00,20241210,1.36,N,080520,500,58 억,,75532,N,N,0,N,00,N
20250228,130720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3065,-35,5,-1.13,51063895,16519,80.88,3090,3115,3065,4030,2170,3100,3091.22,0.64,0,-1064,3230,3165,3125,3060,3020,3145,3040,59,930,500,2290,5,1,11746609,360,12.21,0.28,12,0.14,251.00,11127.00,5450,20240222,-43.76,2800,20241210,9.46,3260,-5.98,20250221,2940,4.25,20250203,4895,-37.39,20240304,2800,9.46,20241210,1.36,N,080520,500,58 억,,75532,N,N,0,N,00,N
20250228,120718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3070,-30,5,-0.97,48401220,15652,76.63,3090,3115,3070,4030,2170,3100,3092.33,0.64,0,-915,3230,3165,3125,3060,3020,3145,3040,59,930,500,2290,5,1,11746609,361,12.23,0.28,12,0.13,251.00,11127.00,5450,20240222,-43.67,2800,20241210,9.64,3260,-5.83,20250221,2940,4.42,20250203,4895,-37.28,20240304,2800,9.64,20241210,1.36,N,080520,500,58 억,,75532,N,N,0,N,00,N
20250228,110718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3070,-30,5,-0.97,44274945,14308,70.05,3090,3115,3070,4030,2170,3100,3094.42,0.64,0,-714,3230,3165,3125,3060,3020,3145,3040,59,930,500,2290,5,1,11746609,361,12.23,0.28,12,0.12,251.00,11127.00,5450,20240222,-43.67,2800,20241210,9.64,3260,-5.83,20250221,2940,4.42,20250203,4895,-37.28,20240304,2800,9.64,20241210,1.36,N,080520,500,58 억,,75532,N,N,0,N,00,N
20250228,100717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3110,10,2,0.32,14346820,4646,22.75,3090,3115,3070,4030,2170,3100,3087.99,0.64,0,-433,3230,3165,3125,3060,3020,3145,3040,59,930,500,2290,5,1,11746609,365,12.39,0.28,12,0.04,251.00,11127.00,5450,20240222,-42.94,2800,20241210,11.07,3260,-4.60,20250221,2940,5.78,20250203,4895,-36.47,20240304,2800,11.07,20241210,1.36,N,080520,500,58 억,,75532,N,N,0,N,00,N
20250228,090720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3085,-15,5,-0.48,5147170,1667,8.16,3090,3090,3085,4030,2170,3100,3087.68,0.64,0,-91,3230,3165,3125,3060,3020,3145,3040,59,930,500,2290,5,1,11746609,362,12.29,0.28,12,0.01,251.00,11127.00,5450,20240222,-43.39,2800,20241210,10.18,3260,-5.37,20250221,2940,4.93,20250203,4895,-36.98,20240304,2800,10.18,20241210,1.36,N,080520,500,58 억,,75532,N,N,0,N,00,N
20250227,160713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3100,-60,5,-1.90,63887600,20425,368.48,3155,3190,3085,4105,2215,3160,3127.91,0.64,0,-1522,3193,3176,3143,3126,3093,3185,3135,59,945,500,2330,5,1,11746609,364,12.35,0.28,12,0.17,251.00,11127.00,5450,20240222,-43.12,2800,20241210,10.71,3260,-4.91,20250221,2940,5.44,20250203,4895,-36.67,20240304,2800,10.71,20241210,1.36,N,080520,500,58 억,,75454,N,N,0,N,00,N
20250227,150712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3110,-50,5,-1.58,60762050,19418,350.32,3155,3190,3085,4105,2215,3160,3129.16,0.64,0,-800,3193,3176,3143,3126,3093,3185,3135,59,945,500,2330,5,1,11746609,365,12.39,0.28,12,0.17,251.00,11127.00,5450,20240222,-42.94,2800,20241210,11.07,3260,-4.60,20250221,2940,5.78,20250203,4895,-36.47,20240304,2800,11.07,20241210,1.36,N,080520,500,58 억,,75454,N,N,0,N,00,N
20250227,140714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3125,-35,5,-1.11,54363075,17367,313.31,3155,3190,3085,4105,2215,3160,3130.25,0.64,0,107,3193,3176,3143,3126,3093,3185,3135,59,945,500,2330,5,1,11746609,367,12.45,0.28,12,0.15,251.00,11127.00,5450,20240222,-42.66,2800,20241210,11.61,3260,-4.14,20250221,2940,6.29,20250203,4895,-36.16,20240304,2800,11.61,20241210,1.36,N,080520,500,58 억,,75454,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 160719 57 100.00 KOSDAQ 전기·전자 N N N N N 3065 -35 5 -1.13 79606580 25789 126.26 3090 3115 3055 4030 2170 3100 3086.84 0.64 0 -1641 3230 3165 3125 3060 3020 3145 3040 59 930 500 2290 5 1 11746609 360 12.21 0.28 12 0.22 251.00 11127.00 5450 20240222 -43.76 2800 20241210 9.46 3260 -5.98 20250221 2940 4.25 20250203 4895 -37.39 20240304 2800 9.46 20241210 1.36 N 080520 500 58 억 75532 N N 0 N 00 N
3 20250228 150723 57 100.00 KOSDAQ 전기·전자 N N N N N 3060 -40 5 -1.29 77534340 25113 122.95 3090 3115 3055 4030 2170 3100 3087.42 0.64 0 -1538 3230 3165 3125 3060 3020 3145 3040 59 930 500 2290 5 1 11746609 359 12.19 0.28 12 0.21 251.00 11127.00 5450 20240222 -43.85 2800 20241210 9.29 3260 -6.13 20250221 2940 4.08 20250203 4895 -37.49 20240304 2800 9.29 20241210 1.36 N 080520 500 58 억 75532 N N 0 N 00 N
4 20250228 140724 57 100.00 KOSDAQ 전기·전자 N N N N N 3080 -20 5 -0.65 51844800 16773 82.12 3090 3115 3065 4030 2170 3100 3090.97 0.64 0 -1154 3230 3165 3125 3060 3020 3145 3040 59 930 500 2290 5 1 11746609 362 12.27 0.28 12 0.14 251.00 11127.00 5450 20240222 -43.49 2800 20241210 10.00 3260 -5.52 20250221 2940 4.76 20250203 4895 -37.08 20240304 2800 10.00 20241210 1.36 N 080520 500 58 억 75532 N N 0 N 00 N
5 20250228 130720 57 100.00 KOSDAQ 전기·전자 N N N N N 3065 -35 5 -1.13 51063895 16519 80.88 3090 3115 3065 4030 2170 3100 3091.22 0.64 0 -1064 3230 3165 3125 3060 3020 3145 3040 59 930 500 2290 5 1 11746609 360 12.21 0.28 12 0.14 251.00 11127.00 5450 20240222 -43.76 2800 20241210 9.46 3260 -5.98 20250221 2940 4.25 20250203 4895 -37.39 20240304 2800 9.46 20241210 1.36 N 080520 500 58 억 75532 N N 0 N 00 N
6 20250228 120718 57 100.00 KOSDAQ 전기·전자 N N N N N 3070 -30 5 -0.97 48401220 15652 76.63 3090 3115 3070 4030 2170 3100 3092.33 0.64 0 -915 3230 3165 3125 3060 3020 3145 3040 59 930 500 2290 5 1 11746609 361 12.23 0.28 12 0.13 251.00 11127.00 5450 20240222 -43.67 2800 20241210 9.64 3260 -5.83 20250221 2940 4.42 20250203 4895 -37.28 20240304 2800 9.64 20241210 1.36 N 080520 500 58 억 75532 N N 0 N 00 N
7 20250228 110718 57 100.00 KOSDAQ 전기·전자 N N N N N 3070 -30 5 -0.97 44274945 14308 70.05 3090 3115 3070 4030 2170 3100 3094.42 0.64 0 -714 3230 3165 3125 3060 3020 3145 3040 59 930 500 2290 5 1 11746609 361 12.23 0.28 12 0.12 251.00 11127.00 5450 20240222 -43.67 2800 20241210 9.64 3260 -5.83 20250221 2940 4.42 20250203 4895 -37.28 20240304 2800 9.64 20241210 1.36 N 080520 500 58 억 75532 N N 0 N 00 N
8 20250228 100717 57 100.00 KOSDAQ 전기·전자 N N N N N 3110 10 2 0.32 14346820 4646 22.75 3090 3115 3070 4030 2170 3100 3087.99 0.64 0 -433 3230 3165 3125 3060 3020 3145 3040 59 930 500 2290 5 1 11746609 365 12.39 0.28 12 0.04 251.00 11127.00 5450 20240222 -42.94 2800 20241210 11.07 3260 -4.60 20250221 2940 5.78 20250203 4895 -36.47 20240304 2800 11.07 20241210 1.36 N 080520 500 58 억 75532 N N 0 N 00 N
9 20250228 090720 57 100.00 KOSDAQ 전기·전자 N N N N N 3085 -15 5 -0.48 5147170 1667 8.16 3090 3090 3085 4030 2170 3100 3087.68 0.64 0 -91 3230 3165 3125 3060 3020 3145 3040 59 930 500 2290 5 1 11746609 362 12.29 0.28 12 0.01 251.00 11127.00 5450 20240222 -43.39 2800 20241210 10.18 3260 -5.37 20250221 2940 4.93 20250203 4895 -36.98 20240304 2800 10.18 20241210 1.36 N 080520 500 58 억 75532 N N 0 N 00 N
10 20250227 160713 57 100.00 KOSDAQ 전기·전자 N N N N N 3100 -60 5 -1.90 63887600 20425 368.48 3155 3190 3085 4105 2215 3160 3127.91 0.64 0 -1522 3193 3176 3143 3126 3093 3185 3135 59 945 500 2330 5 1 11746609 364 12.35 0.28 12 0.17 251.00 11127.00 5450 20240222 -43.12 2800 20241210 10.71 3260 -4.91 20250221 2940 5.44 20250203 4895 -36.67 20240304 2800 10.71 20241210 1.36 N 080520 500 58 억 75454 N N 0 N 00 N
11 20250227 150712 57 100.00 KOSDAQ 전기·전자 N N N N N 3110 -50 5 -1.58 60762050 19418 350.32 3155 3190 3085 4105 2215 3160 3129.16 0.64 0 -800 3193 3176 3143 3126 3093 3185 3135 59 945 500 2330 5 1 11746609 365 12.39 0.28 12 0.17 251.00 11127.00 5450 20240222 -42.94 2800 20241210 11.07 3260 -4.60 20250221 2940 5.78 20250203 4895 -36.47 20240304 2800 11.07 20241210 1.36 N 080520 500 58 억 75454 N N 0 N 00 N
12 20250227 140714 57 100.00 KOSDAQ 전기·전자 N N N N N 3125 -35 5 -1.11 54363075 17367 313.31 3155 3190 3085 4105 2215 3160 3130.25 0.64 0 107 3193 3176 3143 3126 3093 3185 3135 59 945 500 2330 5 1 11746609 367 12.45 0.28 12 0.15 251.00 11127.00 5450 20240222 -42.66 2800 20241210 11.61 3260 -4.14 20250221 2940 6.29 20250203 4895 -36.16 20240304 2800 11.61 20241210 1.36 N 080520 500 58 억 75454 N N 0 N 00 N