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
085670/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
20250228,160732,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4970,-180,5,-3.50,1060779560,213201,127.00,5000,5100,4945,6690,3610,5150,4975.53,3.10,0,-37429,5376,5262,5206,5092,5036,5235,5065,122,1540,500,3190,5,1,24450761,1215,17.88,1.66,12,0.87,278.00,2991.00,10140,20240226,-50.99,3955,20241209,25.66,6250,-20.48,20250106,4830,2.90,20250203,9440,-47.35,20240329,3955,25.66,20241209,5.28,N,085670,500,122 억,,757982,N,N,139,N,00,N
20250228,150736,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4960,-190,5,-3.69,970659070,195037,116.18,5000,5100,4945,6690,3610,5150,4976.79,3.10,0,-31808,5376,5262,5206,5092,5036,5235,5065,122,1540,500,3190,5,1,24450761,1213,17.84,1.66,12,0.80,278.00,2991.00,10140,20240226,-51.08,3955,20241209,25.41,6250,-20.64,20250106,4830,2.69,20250203,9440,-47.46,20240329,3955,25.41,20241209,5.28,N,085670,500,122 억,,757982,N,N,528,N,00,N
20250228,140737,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4985,-165,5,-3.20,883594765,177507,105.74,5000,5100,4945,6690,3610,5150,4977.80,3.10,0,-29186,5376,5262,5206,5092,5036,5235,5065,122,1540,500,3190,5,1,24450761,1219,17.93,1.67,12,0.73,278.00,2991.00,10140,20240226,-50.84,3955,20241209,26.04,6250,-20.24,20250106,4830,3.21,20250203,9440,-47.19,20240329,3955,26.04,20241209,5.28,N,085670,500,122 억,,757982,N,N,528,N,00,N
20250228,130733,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4950,-200,5,-3.88,762285285,153107,91.20,5000,5100,4945,6690,3610,5150,4978.77,3.10,0,-36339,5376,5262,5206,5092,5036,5235,5065,122,1540,500,3190,5,1,24450761,1210,17.81,1.65,12,0.63,278.00,2991.00,10140,20240226,-51.18,3955,20241209,25.16,6250,-20.80,20250106,4830,2.48,20250203,9440,-47.56,20240329,3955,25.16,20241209,5.28,N,085670,500,122 억,,757982,N,N,528,N,00,N
20250228,120731,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4965,-185,5,-3.59,653032800,131050,78.06,5000,5100,4960,6690,3610,5150,4983.08,3.10,0,-31840,5376,5262,5206,5092,5036,5235,5065,122,1540,500,3190,5,1,24450761,1214,17.86,1.66,12,0.54,278.00,2991.00,10140,20240226,-51.04,3955,20241209,25.54,6250,-20.56,20250106,4830,2.80,20250203,9440,-47.40,20240329,3955,25.54,20241209,5.28,N,085670,500,122 억,,757982,N,N,528,N,00,N
20250228,110732,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4975,-175,5,-3.40,536054235,107501,64.04,5000,5100,4960,6690,3610,5150,4986.50,3.10,0,-20156,5376,5262,5206,5092,5036,5235,5065,122,1540,500,3190,5,1,24450761,1216,17.90,1.66,12,0.44,278.00,2991.00,10140,20240226,-50.94,3955,20241209,25.79,6250,-20.40,20250106,4830,3.00,20250203,9440,-47.30,20240329,3955,25.79,20241209,5.28,N,085670,500,122 억,,757982,N,N,528,N,00,N
20250228,100730,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4990,-160,5,-3.11,416177290,83389,49.67,5000,5100,4965,6690,3610,5150,4990.79,3.10,0,-18853,5376,5262,5206,5092,5036,5235,5065,122,1540,500,3190,5,1,24450761,1220,17.95,1.67,12,0.34,278.00,2991.00,10140,20240226,-50.79,3955,20241209,26.17,6250,-20.16,20250106,4830,3.31,20250203,9440,-47.14,20240329,3955,26.17,20241209,5.28,N,085670,500,122 억,,757982,N,N,528,N,00,N
20250228,090733,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4990,-160,5,-3.11,134614995,26927,16.04,5000,5100,4970,6690,3610,5150,4999.26,3.10,0,-7089,5376,5262,5206,5092,5036,5235,5065,122,1540,500,3190,5,1,24450761,1220,17.95,1.67,12,0.11,278.00,2991.00,10140,20240226,-50.79,3955,20241209,26.17,6250,-20.16,20250106,4830,3.31,20250203,9440,-47.14,20240329,3955,26.17,20241209,5.28,N,085670,500,122 억,,757982,N,N,528,N,00,N
20250227,160726,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5150,-100,5,-1.90,871093190,167199,46.15,5220,5320,5150,6820,3680,5250,5210.02,3.14,0,-8868,5410,5330,5240,5160,5070,5335,5165,122,1570,500,3250,10,1,24450761,1259,18.53,1.72,12,0.68,278.00,2991.00,10710,20240216,-51.91,3955,20241209,30.21,6250,-17.60,20250106,4830,6.63,20250203,9680,-46.80,20240227,3955,30.21,20241209,5.40,N,085670,500,122 억,,766584,N,N,528,N,00,N
20250227,150725,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5160,-90,5,-1.71,784670110,150437,41.53,5220,5320,5150,6820,3680,5250,5215.94,3.14,0,-6865,5410,5330,5240,5160,5070,5335,5165,122,1570,500,3250,10,1,24450761,1262,18.56,1.73,12,0.62,278.00,2991.00,10710,20240216,-51.82,3955,20241209,30.47,6250,-17.44,20250106,4830,6.83,20250203,9680,-46.69,20240227,3955,30.47,20241209,5.40,N,085670,500,122 억,,766584,N,N,19,N,00,N
20250227,140728,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5180,-70,5,-1.33,716811690,137304,37.90,5220,5320,5150,6820,3680,5250,5220.62,3.14,0,-5780,5410,5330,5240,5160,5070,5335,5165,122,1570,500,3250,10,1,24450761,1267,18.63,1.73,12,0.56,278.00,2991.00,10710,20240216,-51.63,3955,20241209,30.97,6250,-17.12,20250106,4830,7.25,20250203,9680,-46.49,20240227,3955,30.97,20241209,5.40,N,085670,500,122 억,,766584,N,N,19,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 160732 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4970 -180 5 -3.50 1060779560 213201 127.00 5000 5100 4945 6690 3610 5150 4975.53 3.10 0 -37429 5376 5262 5206 5092 5036 5235 5065 122 1540 500 3190 5 1 24450761 1215 17.88 1.66 12 0.87 278.00 2991.00 10140 20240226 -50.99 3955 20241209 25.66 6250 -20.48 20250106 4830 2.90 20250203 9440 -47.35 20240329 3955 25.66 20241209 5.28 N 085670 500 122 억 757982 N N 139 N 00 N
3 20250228 150736 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4960 -190 5 -3.69 970659070 195037 116.18 5000 5100 4945 6690 3610 5150 4976.79 3.10 0 -31808 5376 5262 5206 5092 5036 5235 5065 122 1540 500 3190 5 1 24450761 1213 17.84 1.66 12 0.80 278.00 2991.00 10140 20240226 -51.08 3955 20241209 25.41 6250 -20.64 20250106 4830 2.69 20250203 9440 -47.46 20240329 3955 25.41 20241209 5.28 N 085670 500 122 억 757982 N N 528 N 00 N
4 20250228 140737 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4985 -165 5 -3.20 883594765 177507 105.74 5000 5100 4945 6690 3610 5150 4977.80 3.10 0 -29186 5376 5262 5206 5092 5036 5235 5065 122 1540 500 3190 5 1 24450761 1219 17.93 1.67 12 0.73 278.00 2991.00 10140 20240226 -50.84 3955 20241209 26.04 6250 -20.24 20250106 4830 3.21 20250203 9440 -47.19 20240329 3955 26.04 20241209 5.28 N 085670 500 122 억 757982 N N 528 N 00 N
5 20250228 130733 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4950 -200 5 -3.88 762285285 153107 91.20 5000 5100 4945 6690 3610 5150 4978.77 3.10 0 -36339 5376 5262 5206 5092 5036 5235 5065 122 1540 500 3190 5 1 24450761 1210 17.81 1.65 12 0.63 278.00 2991.00 10140 20240226 -51.18 3955 20241209 25.16 6250 -20.80 20250106 4830 2.48 20250203 9440 -47.56 20240329 3955 25.16 20241209 5.28 N 085670 500 122 억 757982 N N 528 N 00 N
6 20250228 120731 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4965 -185 5 -3.59 653032800 131050 78.06 5000 5100 4960 6690 3610 5150 4983.08 3.10 0 -31840 5376 5262 5206 5092 5036 5235 5065 122 1540 500 3190 5 1 24450761 1214 17.86 1.66 12 0.54 278.00 2991.00 10140 20240226 -51.04 3955 20241209 25.54 6250 -20.56 20250106 4830 2.80 20250203 9440 -47.40 20240329 3955 25.54 20241209 5.28 N 085670 500 122 억 757982 N N 528 N 00 N
7 20250228 110732 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4975 -175 5 -3.40 536054235 107501 64.04 5000 5100 4960 6690 3610 5150 4986.50 3.10 0 -20156 5376 5262 5206 5092 5036 5235 5065 122 1540 500 3190 5 1 24450761 1216 17.90 1.66 12 0.44 278.00 2991.00 10140 20240226 -50.94 3955 20241209 25.79 6250 -20.40 20250106 4830 3.00 20250203 9440 -47.30 20240329 3955 25.79 20241209 5.28 N 085670 500 122 억 757982 N N 528 N 00 N
8 20250228 100730 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4990 -160 5 -3.11 416177290 83389 49.67 5000 5100 4965 6690 3610 5150 4990.79 3.10 0 -18853 5376 5262 5206 5092 5036 5235 5065 122 1540 500 3190 5 1 24450761 1220 17.95 1.67 12 0.34 278.00 2991.00 10140 20240226 -50.79 3955 20241209 26.17 6250 -20.16 20250106 4830 3.31 20250203 9440 -47.14 20240329 3955 26.17 20241209 5.28 N 085670 500 122 억 757982 N N 528 N 00 N
9 20250228 090733 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4990 -160 5 -3.11 134614995 26927 16.04 5000 5100 4970 6690 3610 5150 4999.26 3.10 0 -7089 5376 5262 5206 5092 5036 5235 5065 122 1540 500 3190 5 1 24450761 1220 17.95 1.67 12 0.11 278.00 2991.00 10140 20240226 -50.79 3955 20241209 26.17 6250 -20.16 20250106 4830 3.31 20250203 9440 -47.14 20240329 3955 26.17 20241209 5.28 N 085670 500 122 억 757982 N N 528 N 00 N
10 20250227 160726 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5150 -100 5 -1.90 871093190 167199 46.15 5220 5320 5150 6820 3680 5250 5210.02 3.14 0 -8868 5410 5330 5240 5160 5070 5335 5165 122 1570 500 3250 10 1 24450761 1259 18.53 1.72 12 0.68 278.00 2991.00 10710 20240216 -51.91 3955 20241209 30.21 6250 -17.60 20250106 4830 6.63 20250203 9680 -46.80 20240227 3955 30.21 20241209 5.40 N 085670 500 122 억 766584 N N 528 N 00 N
11 20250227 150725 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5160 -90 5 -1.71 784670110 150437 41.53 5220 5320 5150 6820 3680 5250 5215.94 3.14 0 -6865 5410 5330 5240 5160 5070 5335 5165 122 1570 500 3250 10 1 24450761 1262 18.56 1.73 12 0.62 278.00 2991.00 10710 20240216 -51.82 3955 20241209 30.47 6250 -17.44 20250106 4830 6.83 20250203 9680 -46.69 20240227 3955 30.47 20241209 5.40 N 085670 500 122 억 766584 N N 19 N 00 N
12 20250227 140728 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5180 -70 5 -1.33 716811690 137304 37.90 5220 5320 5150 6820 3680 5250 5220.62 3.14 0 -5780 5410 5330 5240 5160 5070 5335 5165 122 1570 500 3250 10 1 24450761 1267 18.63 1.73 12 0.56 278.00 2991.00 10710 20240216 -51.63 3955 20241209 30.97 6250 -17.12 20250106 4830 7.25 20250203 9680 -46.49 20240227 3955 30.97 20241209 5.40 N 085670 500 122 억 766584 N N 19 N 00 N