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
092600/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
20250228,160756,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,750,-14,5,-1.83,114140450,151730,126.35,764,771,742,993,535,764,752.26,0.57,0,-18699,800,782,770,752,740,776,746,125,229,500,480,1,1,25083517,188,-1.03,0.48,12,0.60,-725.00,1555.00,2700,20240228,-72.22,742,20250228,1.08,1156,-35.12,20250102,742,1.08,20250228,2700,-72.22,20240228,742,1.08,20250228,0.02,N,092600,500,125 억,,141795,N,N,0,N,00,N
20250228,150800,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,746,-18,5,-2.36,105825086,140576,117.06,764,771,743,993,535,764,752.80,0.57,0,-17025,800,782,770,752,740,776,746,125,229,500,480,1,1,25083517,187,-1.03,0.48,12,0.56,-725.00,1555.00,2700,20240228,-72.37,743,20250228,0.40,1156,-35.47,20250102,743,0.40,20250228,2700,-72.37,20240228,743,0.40,20250228,0.02,N,092600,500,125 억,,141795,N,N,0,N,00,N
20250228,140802,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,751,-13,5,-1.70,103025355,136815,113.93,764,771,743,993,535,764,753.03,0.57,0,-16797,800,782,770,752,740,776,746,125,229,500,480,1,1,25083517,188,-1.04,0.48,12,0.55,-725.00,1555.00,2700,20240228,-72.19,743,20250228,1.08,1156,-35.03,20250102,743,1.08,20250228,2700,-72.19,20240228,743,1.08,20250228,0.02,N,092600,500,125 억,,141795,N,N,0,N,00,N
20250228,130757,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,746,-18,5,-2.36,94377442,125236,104.29,764,771,743,993,535,764,753.60,0.57,0,-15014,800,782,770,752,740,776,746,125,229,500,480,1,1,25083517,187,-1.03,0.48,12,0.50,-725.00,1555.00,2700,20240228,-72.37,743,20250228,0.40,1156,-35.47,20250102,743,0.40,20250228,2700,-72.37,20240228,743,0.40,20250228,0.02,N,092600,500,125 억,,141795,N,N,0,N,00,N
20250228,120755,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,747,-17,5,-2.23,89739144,119009,99.10,764,771,745,993,535,764,754.05,0.57,0,-13981,800,782,770,752,740,776,746,125,229,500,480,1,1,25083517,187,-1.03,0.48,12,0.47,-725.00,1555.00,2700,20240228,-72.33,745,20250228,0.27,1156,-35.38,20250102,745,0.27,20250228,2700,-72.33,20240228,745,0.27,20250228,0.02,N,092600,500,125 억,,141795,N,N,0,N,00,N
20250228,110755,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,751,-13,5,-1.70,85862627,113823,94.79,764,771,745,993,535,764,754.35,0.57,0,-13440,800,782,770,752,740,776,746,125,229,500,480,1,1,25083517,188,-1.04,0.48,12,0.45,-725.00,1555.00,2700,20240228,-72.19,745,20250228,0.81,1156,-35.03,20250102,745,0.81,20250228,2700,-72.19,20240228,745,0.81,20250228,0.02,N,092600,500,125 억,,141795,N,N,0,N,00,N
20250228,100753,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,750,-14,5,-1.83,70051058,92761,77.25,764,771,750,993,535,764,755.18,0.57,0,-12649,800,782,770,752,740,776,746,125,229,500,480,1,1,25083517,188,-1.03,0.48,12,0.37,-725.00,1555.00,2700,20240228,-72.22,750,20250228,0.00,1156,-35.12,20250102,750,0.00,20250228,2700,-72.22,20240228,750,0.00,20250228,0.02,N,092600,500,125 억,,141795,N,N,0,N,00,N
20250228,090757,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,4356625,5700,4.75,764,771,764,993,535,764,764.32,0.57,0,-270,800,782,770,752,740,776,746,125,229,500,480,1,1,25083517,192,-1.05,0.49,12,0.02,-725.00,1555.00,2700,20240228,-71.70,755,20250221,1.19,1156,-33.91,20250102,755,1.19,20250221,2700,-71.70,20240228,755,1.19,20250221,0.02,N,092600,500,125 억,,141795,N,N,0,N,00,N
20250227,160749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,-17,5,-2.18,92310906,119967,147.10,785,788,758,1015,547,781,769.47,0.58,0,-3119,801,790,785,774,769,788,772,125,234,500,490,1,1,25083517,192,-1.05,0.49,12,0.48,-725.00,1555.00,2700,20240228,-71.70,755,20250221,1.19,1156,-33.91,20250102,755,1.19,20250221,2700,-71.70,20240228,755,1.19,20250221,0.02,N,092600,500,125 억,,144914,N,N,0,N,00,N
20250227,150748,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,765,-16,5,-2.05,89081153,115740,141.91,785,788,758,1015,547,781,769.67,0.58,0,-1833,801,790,785,774,769,788,772,125,234,500,490,1,1,25083517,192,-1.06,0.49,12,0.46,-725.00,1555.00,2700,20240228,-71.67,755,20250221,1.32,1156,-33.82,20250102,755,1.32,20250221,2700,-71.67,20240228,755,1.32,20250221,0.02,N,092600,500,125 억,,144914,N,N,0,N,00,N
20250227,140751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,768,-13,5,-1.66,70765213,91719,112.46,785,788,765,1015,547,781,771.54,0.58,0,-1251,801,790,785,774,769,788,772,125,234,500,490,1,1,25083517,193,-1.06,0.49,12,0.37,-725.00,1555.00,2700,20240228,-71.56,755,20250221,1.72,1156,-33.56,20250102,755,1.72,20250221,2700,-71.56,20240228,755,1.72,20250221,0.02,N,092600,500,125 억,,144914,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 160756 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 750 -14 5 -1.83 114140450 151730 126.35 764 771 742 993 535 764 752.26 0.57 0 -18699 800 782 770 752 740 776 746 125 229 500 480 1 1 25083517 188 -1.03 0.48 12 0.60 -725.00 1555.00 2700 20240228 -72.22 742 20250228 1.08 1156 -35.12 20250102 742 1.08 20250228 2700 -72.22 20240228 742 1.08 20250228 0.02 N 092600 500 125 억 141795 N N 0 N 00 N
3 20250228 150800 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 746 -18 5 -2.36 105825086 140576 117.06 764 771 743 993 535 764 752.80 0.57 0 -17025 800 782 770 752 740 776 746 125 229 500 480 1 1 25083517 187 -1.03 0.48 12 0.56 -725.00 1555.00 2700 20240228 -72.37 743 20250228 0.40 1156 -35.47 20250102 743 0.40 20250228 2700 -72.37 20240228 743 0.40 20250228 0.02 N 092600 500 125 억 141795 N N 0 N 00 N
4 20250228 140802 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 751 -13 5 -1.70 103025355 136815 113.93 764 771 743 993 535 764 753.03 0.57 0 -16797 800 782 770 752 740 776 746 125 229 500 480 1 1 25083517 188 -1.04 0.48 12 0.55 -725.00 1555.00 2700 20240228 -72.19 743 20250228 1.08 1156 -35.03 20250102 743 1.08 20250228 2700 -72.19 20240228 743 1.08 20250228 0.02 N 092600 500 125 억 141795 N N 0 N 00 N
5 20250228 130757 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 746 -18 5 -2.36 94377442 125236 104.29 764 771 743 993 535 764 753.60 0.57 0 -15014 800 782 770 752 740 776 746 125 229 500 480 1 1 25083517 187 -1.03 0.48 12 0.50 -725.00 1555.00 2700 20240228 -72.37 743 20250228 0.40 1156 -35.47 20250102 743 0.40 20250228 2700 -72.37 20240228 743 0.40 20250228 0.02 N 092600 500 125 억 141795 N N 0 N 00 N
6 20250228 120755 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 747 -17 5 -2.23 89739144 119009 99.10 764 771 745 993 535 764 754.05 0.57 0 -13981 800 782 770 752 740 776 746 125 229 500 480 1 1 25083517 187 -1.03 0.48 12 0.47 -725.00 1555.00 2700 20240228 -72.33 745 20250228 0.27 1156 -35.38 20250102 745 0.27 20250228 2700 -72.33 20240228 745 0.27 20250228 0.02 N 092600 500 125 억 141795 N N 0 N 00 N
7 20250228 110755 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 751 -13 5 -1.70 85862627 113823 94.79 764 771 745 993 535 764 754.35 0.57 0 -13440 800 782 770 752 740 776 746 125 229 500 480 1 1 25083517 188 -1.04 0.48 12 0.45 -725.00 1555.00 2700 20240228 -72.19 745 20250228 0.81 1156 -35.03 20250102 745 0.81 20250228 2700 -72.19 20240228 745 0.81 20250228 0.02 N 092600 500 125 억 141795 N N 0 N 00 N
8 20250228 100753 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 750 -14 5 -1.83 70051058 92761 77.25 764 771 750 993 535 764 755.18 0.57 0 -12649 800 782 770 752 740 776 746 125 229 500 480 1 1 25083517 188 -1.03 0.48 12 0.37 -725.00 1555.00 2700 20240228 -72.22 750 20250228 0.00 1156 -35.12 20250102 750 0.00 20250228 2700 -72.22 20240228 750 0.00 20250228 0.02 N 092600 500 125 억 141795 N N 0 N 00 N
9 20250228 090757 57 100.00 KOSDAQ 전기·전자 N N N N N 764 0 3 0.00 4356625 5700 4.75 764 771 764 993 535 764 764.32 0.57 0 -270 800 782 770 752 740 776 746 125 229 500 480 1 1 25083517 192 -1.05 0.49 12 0.02 -725.00 1555.00 2700 20240228 -71.70 755 20250221 1.19 1156 -33.91 20250102 755 1.19 20250221 2700 -71.70 20240228 755 1.19 20250221 0.02 N 092600 500 125 억 141795 N N 0 N 00 N
10 20250227 160749 57 100.00 KOSDAQ 전기·전자 N N N N N 764 -17 5 -2.18 92310906 119967 147.10 785 788 758 1015 547 781 769.47 0.58 0 -3119 801 790 785 774 769 788 772 125 234 500 490 1 1 25083517 192 -1.05 0.49 12 0.48 -725.00 1555.00 2700 20240228 -71.70 755 20250221 1.19 1156 -33.91 20250102 755 1.19 20250221 2700 -71.70 20240228 755 1.19 20250221 0.02 N 092600 500 125 억 144914 N N 0 N 00 N
11 20250227 150748 57 100.00 KOSDAQ 전기·전자 N N N N N 765 -16 5 -2.05 89081153 115740 141.91 785 788 758 1015 547 781 769.67 0.58 0 -1833 801 790 785 774 769 788 772 125 234 500 490 1 1 25083517 192 -1.06 0.49 12 0.46 -725.00 1555.00 2700 20240228 -71.67 755 20250221 1.32 1156 -33.82 20250102 755 1.32 20250221 2700 -71.67 20240228 755 1.32 20250221 0.02 N 092600 500 125 억 144914 N N 0 N 00 N
12 20250227 140751 57 100.00 KOSDAQ 전기·전자 N N N N N 768 -13 5 -1.66 70765213 91719 112.46 785 788 765 1015 547 781 771.54 0.58 0 -1251 801 790 785 774 769 788 772 125 234 500 490 1 1 25083517 193 -1.06 0.49 12 0.37 -725.00 1555.00 2700 20240228 -71.56 755 20250221 1.72 1156 -33.56 20250102 755 1.72 20250221 2700 -71.56 20240228 755 1.72 20250221 0.02 N 092600 500 125 억 144914 N N 0 N 00 N