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
088800/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
20250228,160741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,735,-14,5,-1.87,80199826,108193,168.46,749,750,735,973,525,749,741.27,0.62,0,-12425,776,762,755,741,734,759,738,1133,224,500,460,1,1,226519303,1665,-0.62,2.22,12,0.05,-1185.00,331.00,3095,20240226,-76.25,597,20240816,23.12,862,-14.73,20250124,701,4.85,20250102,2750,-73.27,20240228,597,23.12,20240816,0.00,N,088800,500,1132 억,,1399647,N,N,0,N,00,N
20250228,150745,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,738,-11,5,-1.47,66441420,89514,139.38,749,750,738,973,525,749,742.25,0.62,0,-11248,776,762,755,741,734,759,738,1133,224,500,460,1,1,226519303,1672,-0.62,2.23,12,0.04,-1185.00,331.00,3095,20240226,-76.16,597,20240816,23.62,862,-14.39,20250124,701,5.28,20250102,2750,-73.16,20240228,597,23.62,20240816,0.00,N,088800,500,1132 억,,1399647,N,N,0,N,00,N
20250228,140747,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,740,-9,5,-1.20,54201679,72949,113.59,749,750,739,973,525,749,743.01,0.62,0,-11231,776,762,755,741,734,759,738,1133,224,500,460,1,1,226519303,1676,-0.62,2.24,12,0.03,-1185.00,331.00,3095,20240226,-76.09,597,20240816,23.95,862,-14.15,20250124,701,5.56,20250102,2750,-73.09,20240228,597,23.95,20240816,0.00,N,088800,500,1132 억,,1399647,N,N,0,N,00,N
20250228,130743,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,740,-9,5,-1.20,42680551,57371,89.33,749,750,740,973,525,749,743.94,0.62,0,-10571,776,762,755,741,734,759,738,1133,224,500,460,1,1,226519303,1676,-0.62,2.24,12,0.03,-1185.00,331.00,3095,20240226,-76.09,597,20240816,23.95,862,-14.15,20250124,701,5.56,20250102,2750,-73.09,20240228,597,23.95,20240816,0.00,N,088800,500,1132 억,,1399647,N,N,0,N,00,N
20250228,120740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,741,-8,5,-1.07,40691954,54687,85.15,749,750,740,973,525,749,744.09,0.62,0,-10570,776,762,755,741,734,759,738,1133,224,500,460,1,1,226519303,1679,-0.63,2.24,12,0.02,-1185.00,331.00,3095,20240226,-76.06,597,20240816,24.12,862,-14.04,20250124,701,5.71,20250102,2750,-73.05,20240228,597,24.12,20240816,0.00,N,088800,500,1132 억,,1399647,N,N,0,N,00,N
20250228,110741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,745,-4,5,-0.53,28919442,38819,60.44,749,750,741,973,525,749,744.98,0.62,0,-10781,776,762,755,741,734,759,738,1133,224,500,460,1,1,226519303,1688,-0.63,2.25,12,0.02,-1185.00,331.00,3095,20240226,-75.93,597,20240816,24.79,862,-13.57,20250124,701,6.28,20250102,2750,-72.91,20240228,597,24.79,20240816,0.00,N,088800,500,1132 억,,1399647,N,N,0,N,00,N
20250228,100739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,748,-1,5,-0.13,15824718,21246,33.08,749,750,741,973,525,749,744.83,0.62,0,-10781,776,762,755,741,734,759,738,1133,224,500,460,1,1,226519303,1694,-0.63,2.26,12,0.01,-1185.00,331.00,3095,20240226,-75.83,597,20240816,25.29,862,-13.23,20250124,701,6.70,20250102,2750,-72.80,20240228,597,25.29,20240816,0.00,N,088800,500,1132 억,,1399647,N,N,0,N,00,N
20250228,090742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,750,1,2,0.13,527734,707,1.10,749,750,744,973,525,749,746.44,0.62,0,-117,776,762,755,741,734,759,738,1133,224,500,460,1,1,226519303,1699,-0.63,2.27,12,0.00,-1185.00,331.00,3095,20240226,-75.77,597,20240816,25.63,862,-12.99,20250124,701,6.99,20250102,2750,-72.73,20240228,597,25.63,20240816,0.00,N,088800,500,1132 억,,1399647,N,N,0,N,00,N
20250227,160735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,749,-10,5,-1.32,48301025,64129,70.49,759,769,748,986,532,759,753.19,0.62,0,-15457,778,768,763,753,748,766,751,1133,227,500,470,1,1,226519303,1697,-0.63,2.26,12,0.03,-1185.00,331.00,3095,20240226,-75.80,597,20240816,25.46,862,-13.11,20250124,701,6.85,20250102,3040,-75.36,20240227,597,25.46,20240816,0.00,N,088800,500,1132 억,,1413955,N,N,0,N,00,N
20250227,150734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,750,-9,5,-1.19,45689578,60645,66.66,759,769,748,986,532,759,753.39,0.62,0,-15444,778,768,763,753,748,766,751,1133,227,500,470,1,1,226519303,1699,-0.63,2.27,12,0.03,-1185.00,331.00,3095,20240226,-75.77,597,20240816,25.63,862,-12.99,20250124,701,6.99,20250102,3040,-75.33,20240227,597,25.63,20240816,0.00,N,088800,500,1132 억,,1413955,N,N,0,N,00,N
20250227,140737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,749,-10,5,-1.32,40483596,53698,59.03,759,769,748,986,532,759,753.91,0.62,0,-16278,778,768,763,753,748,766,751,1133,227,500,470,1,1,226519303,1697,-0.63,2.26,12,0.02,-1185.00,331.00,3095,20240226,-75.80,597,20240816,25.46,862,-13.11,20250124,701,6.85,20250102,3040,-75.36,20240227,597,25.46,20240816,0.00,N,088800,500,1132 억,,1413955,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 160741 57 100.00 KOSDAQ 전기·전자 N N N N N 735 -14 5 -1.87 80199826 108193 168.46 749 750 735 973 525 749 741.27 0.62 0 -12425 776 762 755 741 734 759 738 1133 224 500 460 1 1 226519303 1665 -0.62 2.22 12 0.05 -1185.00 331.00 3095 20240226 -76.25 597 20240816 23.12 862 -14.73 20250124 701 4.85 20250102 2750 -73.27 20240228 597 23.12 20240816 0.00 N 088800 500 1132 억 1399647 N N 0 N 00 N
3 20250228 150745 57 100.00 KOSDAQ 전기·전자 N N N N N 738 -11 5 -1.47 66441420 89514 139.38 749 750 738 973 525 749 742.25 0.62 0 -11248 776 762 755 741 734 759 738 1133 224 500 460 1 1 226519303 1672 -0.62 2.23 12 0.04 -1185.00 331.00 3095 20240226 -76.16 597 20240816 23.62 862 -14.39 20250124 701 5.28 20250102 2750 -73.16 20240228 597 23.62 20240816 0.00 N 088800 500 1132 억 1399647 N N 0 N 00 N
4 20250228 140747 57 100.00 KOSDAQ 전기·전자 N N N N N 740 -9 5 -1.20 54201679 72949 113.59 749 750 739 973 525 749 743.01 0.62 0 -11231 776 762 755 741 734 759 738 1133 224 500 460 1 1 226519303 1676 -0.62 2.24 12 0.03 -1185.00 331.00 3095 20240226 -76.09 597 20240816 23.95 862 -14.15 20250124 701 5.56 20250102 2750 -73.09 20240228 597 23.95 20240816 0.00 N 088800 500 1132 억 1399647 N N 0 N 00 N
5 20250228 130743 57 100.00 KOSDAQ 전기·전자 N N N N N 740 -9 5 -1.20 42680551 57371 89.33 749 750 740 973 525 749 743.94 0.62 0 -10571 776 762 755 741 734 759 738 1133 224 500 460 1 1 226519303 1676 -0.62 2.24 12 0.03 -1185.00 331.00 3095 20240226 -76.09 597 20240816 23.95 862 -14.15 20250124 701 5.56 20250102 2750 -73.09 20240228 597 23.95 20240816 0.00 N 088800 500 1132 억 1399647 N N 0 N 00 N
6 20250228 120740 57 100.00 KOSDAQ 전기·전자 N N N N N 741 -8 5 -1.07 40691954 54687 85.15 749 750 740 973 525 749 744.09 0.62 0 -10570 776 762 755 741 734 759 738 1133 224 500 460 1 1 226519303 1679 -0.63 2.24 12 0.02 -1185.00 331.00 3095 20240226 -76.06 597 20240816 24.12 862 -14.04 20250124 701 5.71 20250102 2750 -73.05 20240228 597 24.12 20240816 0.00 N 088800 500 1132 억 1399647 N N 0 N 00 N
7 20250228 110741 57 100.00 KOSDAQ 전기·전자 N N N N N 745 -4 5 -0.53 28919442 38819 60.44 749 750 741 973 525 749 744.98 0.62 0 -10781 776 762 755 741 734 759 738 1133 224 500 460 1 1 226519303 1688 -0.63 2.25 12 0.02 -1185.00 331.00 3095 20240226 -75.93 597 20240816 24.79 862 -13.57 20250124 701 6.28 20250102 2750 -72.91 20240228 597 24.79 20240816 0.00 N 088800 500 1132 억 1399647 N N 0 N 00 N
8 20250228 100739 57 100.00 KOSDAQ 전기·전자 N N N N N 748 -1 5 -0.13 15824718 21246 33.08 749 750 741 973 525 749 744.83 0.62 0 -10781 776 762 755 741 734 759 738 1133 224 500 460 1 1 226519303 1694 -0.63 2.26 12 0.01 -1185.00 331.00 3095 20240226 -75.83 597 20240816 25.29 862 -13.23 20250124 701 6.70 20250102 2750 -72.80 20240228 597 25.29 20240816 0.00 N 088800 500 1132 억 1399647 N N 0 N 00 N
9 20250228 090742 57 100.00 KOSDAQ 전기·전자 N N N N N 750 1 2 0.13 527734 707 1.10 749 750 744 973 525 749 746.44 0.62 0 -117 776 762 755 741 734 759 738 1133 224 500 460 1 1 226519303 1699 -0.63 2.27 12 0.00 -1185.00 331.00 3095 20240226 -75.77 597 20240816 25.63 862 -12.99 20250124 701 6.99 20250102 2750 -72.73 20240228 597 25.63 20240816 0.00 N 088800 500 1132 억 1399647 N N 0 N 00 N
10 20250227 160735 57 100.00 KOSDAQ 전기·전자 N N N N N 749 -10 5 -1.32 48301025 64129 70.49 759 769 748 986 532 759 753.19 0.62 0 -15457 778 768 763 753 748 766 751 1133 227 500 470 1 1 226519303 1697 -0.63 2.26 12 0.03 -1185.00 331.00 3095 20240226 -75.80 597 20240816 25.46 862 -13.11 20250124 701 6.85 20250102 3040 -75.36 20240227 597 25.46 20240816 0.00 N 088800 500 1132 억 1413955 N N 0 N 00 N
11 20250227 150734 57 100.00 KOSDAQ 전기·전자 N N N N N 750 -9 5 -1.19 45689578 60645 66.66 759 769 748 986 532 759 753.39 0.62 0 -15444 778 768 763 753 748 766 751 1133 227 500 470 1 1 226519303 1699 -0.63 2.27 12 0.03 -1185.00 331.00 3095 20240226 -75.77 597 20240816 25.63 862 -12.99 20250124 701 6.99 20250102 3040 -75.33 20240227 597 25.63 20240816 0.00 N 088800 500 1132 억 1413955 N N 0 N 00 N
12 20250227 140737 57 100.00 KOSDAQ 전기·전자 N N N N N 749 -10 5 -1.32 40483596 53698 59.03 759 769 748 986 532 759 753.91 0.62 0 -16278 778 768 763 753 748 766 751 1133 227 500 470 1 1 226519303 1697 -0.63 2.26 12 0.02 -1185.00 331.00 3095 20240226 -75.80 597 20240816 25.46 862 -13.11 20250124 701 6.85 20250102 3040 -75.36 20240227 597 25.46 20240816 0.00 N 088800 500 1132 억 1413955 N N 0 N 00 N