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
093920/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
20250228,160801,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5310,-50,5,-0.93,53684390,10112,173.66,5360,5400,5280,6960,3760,5360,5308.98,2.61,0,503,5433,5396,5363,5326,5293,5415,5345,93,1600,500,3960,10,1,18600000,988,6.85,0.48,12,0.05,775.00,11013.00,5970,20240813,-11.06,5240,20250212,1.34,5560,-4.50,20250107,5240,1.34,20250212,5970,-11.06,20240813,5240,1.34,20250212,0.45,N,093920,500,93 억,,485882,N,N,0,N,00,N
20250228,150805,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5300,-60,5,-1.12,46301590,8718,149.72,5360,5400,5280,6960,3760,5360,5311.03,2.61,0,104,5433,5396,5363,5326,5293,5415,5345,93,1600,500,3960,10,1,18600000,986,6.84,0.48,12,0.05,775.00,11013.00,5970,20240813,-11.22,5240,20250212,1.15,5560,-4.68,20250107,5240,1.15,20250212,5970,-11.22,20240813,5240,1.15,20250212,0.45,N,093920,500,93 억,,485882,N,N,0,N,00,N
20250228,140807,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5300,-60,5,-1.12,40160170,7557,129.78,5360,5400,5290,6960,3760,5360,5314.30,2.61,0,122,5433,5396,5363,5326,5293,5415,5345,93,1600,500,3960,10,1,18600000,986,6.84,0.48,12,0.04,775.00,11013.00,5970,20240813,-11.22,5240,20250212,1.15,5560,-4.68,20250107,5240,1.15,20250212,5970,-11.22,20240813,5240,1.15,20250212,0.45,N,093920,500,93 억,,485882,N,N,0,N,00,N
20250228,130802,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5300,-60,5,-1.12,37835660,7119,122.26,5360,5400,5290,6960,3760,5360,5314.74,2.61,0,164,5433,5396,5363,5326,5293,5415,5345,93,1600,500,3960,10,1,18600000,986,6.84,0.48,12,0.04,775.00,11013.00,5970,20240813,-11.22,5240,20250212,1.15,5560,-4.68,20250107,5240,1.15,20250212,5970,-11.22,20240813,5240,1.15,20250212,0.45,N,093920,500,93 억,,485882,N,N,0,N,00,N
20250228,120759,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5320,-40,5,-0.75,24972980,4691,80.56,5360,5400,5300,6960,3760,5360,5323.59,2.61,0,171,5433,5396,5363,5326,5293,5415,5345,93,1600,500,3960,10,1,18600000,990,6.86,0.48,12,0.03,775.00,11013.00,5970,20240813,-10.89,5240,20250212,1.53,5560,-4.32,20250107,5240,1.53,20250212,5970,-10.89,20240813,5240,1.53,20250212,0.45,N,093920,500,93 억,,485882,N,N,0,N,00,N
20250228,110800,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5320,-40,5,-0.75,12256840,2297,39.45,5360,5400,5300,6960,3760,5360,5336.02,2.61,0,169,5433,5396,5363,5326,5293,5415,5345,93,1600,500,3960,10,1,18600000,990,6.86,0.48,12,0.01,775.00,11013.00,5970,20240813,-10.89,5240,20250212,1.53,5560,-4.32,20250107,5240,1.53,20250212,5970,-10.89,20240813,5240,1.53,20250212,0.45,N,093920,500,93 억,,485882,N,N,0,N,00,N
20250228,100758,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5340,-20,5,-0.37,10772120,2018,34.66,5360,5400,5300,6960,3760,5360,5338.02,2.61,0,13,5433,5396,5363,5326,5293,5415,5345,93,1600,500,3960,10,1,18600000,993,6.89,0.48,12,0.01,775.00,11013.00,5970,20240813,-10.55,5240,20250212,1.91,5560,-3.96,20250107,5240,1.91,20250212,5970,-10.55,20240813,5240,1.91,20250212,0.45,N,093920,500,93 억,,485882,N,N,0,N,00,N
20250228,090801,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5360,0,3,0.00,0,0,0.00,0,0,0,6960,3760,5360,0.00,2.61,0,0,5433,5396,5363,5326,5293,5415,5345,93,1600,500,3960,10,1,18600000,997,6.92,0.49,12,0.00,775.00,11013.00,5970,20240813,-10.22,5240,20250212,2.29,5560,-3.60,20250107,5240,2.29,20250212,5970,-10.22,20240813,5240,2.29,20250212,0.45,N,093920,500,93 억,,485882,N,N,0,N,00,N
20250227,160753,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5360,0,3,0.00,31154240,5822,78.82,5350,5400,5330,6960,3760,5360,5351.12,2.62,0,-1014,5420,5390,5370,5340,5320,5405,5355,93,1600,500,3960,10,1,18600000,997,6.92,0.49,12,0.03,775.00,11013.00,5970,20240813,-10.22,5240,20250212,2.29,5560,-3.60,20250107,5240,2.29,20250212,5970,-10.22,20240813,5240,2.29,20250212,0.45,N,093920,500,93 억,,486896,N,N,0,N,00,N
20250227,150753,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5350,-10,5,-0.19,26929030,5033,68.14,5350,5400,5330,6960,3760,5360,5350.49,2.62,0,-1014,5420,5390,5370,5340,5320,5405,5355,93,1600,500,3960,10,1,18600000,995,6.90,0.49,12,0.03,775.00,11013.00,5970,20240813,-10.39,5240,20250212,2.10,5560,-3.78,20250107,5240,2.10,20250212,5970,-10.39,20240813,5240,2.10,20250212,0.45,N,093920,500,93 억,,486896,N,N,0,N,00,N
20250227,140756,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5360,0,3,0.00,20669310,3861,52.27,5350,5400,5340,6960,3760,5360,5353.36,2.62,0,-14,5420,5390,5370,5340,5320,5405,5355,93,1600,500,3960,10,1,18600000,997,6.92,0.49,12,0.02,775.00,11013.00,5970,20240813,-10.22,5240,20250212,2.29,5560,-3.60,20250107,5240,2.29,20250212,5970,-10.22,20240813,5240,2.29,20250212,0.45,N,093920,500,93 억,,486896,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 160801 57 100.00 KOSDAQ 전기·전자 N N N N N 5310 -50 5 -0.93 53684390 10112 173.66 5360 5400 5280 6960 3760 5360 5308.98 2.61 0 503 5433 5396 5363 5326 5293 5415 5345 93 1600 500 3960 10 1 18600000 988 6.85 0.48 12 0.05 775.00 11013.00 5970 20240813 -11.06 5240 20250212 1.34 5560 -4.50 20250107 5240 1.34 20250212 5970 -11.06 20240813 5240 1.34 20250212 0.45 N 093920 500 93 억 485882 N N 0 N 00 N
3 20250228 150805 57 100.00 KOSDAQ 전기·전자 N N N N N 5300 -60 5 -1.12 46301590 8718 149.72 5360 5400 5280 6960 3760 5360 5311.03 2.61 0 104 5433 5396 5363 5326 5293 5415 5345 93 1600 500 3960 10 1 18600000 986 6.84 0.48 12 0.05 775.00 11013.00 5970 20240813 -11.22 5240 20250212 1.15 5560 -4.68 20250107 5240 1.15 20250212 5970 -11.22 20240813 5240 1.15 20250212 0.45 N 093920 500 93 억 485882 N N 0 N 00 N
4 20250228 140807 57 100.00 KOSDAQ 전기·전자 N N N N N 5300 -60 5 -1.12 40160170 7557 129.78 5360 5400 5290 6960 3760 5360 5314.30 2.61 0 122 5433 5396 5363 5326 5293 5415 5345 93 1600 500 3960 10 1 18600000 986 6.84 0.48 12 0.04 775.00 11013.00 5970 20240813 -11.22 5240 20250212 1.15 5560 -4.68 20250107 5240 1.15 20250212 5970 -11.22 20240813 5240 1.15 20250212 0.45 N 093920 500 93 억 485882 N N 0 N 00 N
5 20250228 130802 57 100.00 KOSDAQ 전기·전자 N N N N N 5300 -60 5 -1.12 37835660 7119 122.26 5360 5400 5290 6960 3760 5360 5314.74 2.61 0 164 5433 5396 5363 5326 5293 5415 5345 93 1600 500 3960 10 1 18600000 986 6.84 0.48 12 0.04 775.00 11013.00 5970 20240813 -11.22 5240 20250212 1.15 5560 -4.68 20250107 5240 1.15 20250212 5970 -11.22 20240813 5240 1.15 20250212 0.45 N 093920 500 93 억 485882 N N 0 N 00 N
6 20250228 120759 57 100.00 KOSDAQ 전기·전자 N N N N N 5320 -40 5 -0.75 24972980 4691 80.56 5360 5400 5300 6960 3760 5360 5323.59 2.61 0 171 5433 5396 5363 5326 5293 5415 5345 93 1600 500 3960 10 1 18600000 990 6.86 0.48 12 0.03 775.00 11013.00 5970 20240813 -10.89 5240 20250212 1.53 5560 -4.32 20250107 5240 1.53 20250212 5970 -10.89 20240813 5240 1.53 20250212 0.45 N 093920 500 93 억 485882 N N 0 N 00 N
7 20250228 110800 57 100.00 KOSDAQ 전기·전자 N N N N N 5320 -40 5 -0.75 12256840 2297 39.45 5360 5400 5300 6960 3760 5360 5336.02 2.61 0 169 5433 5396 5363 5326 5293 5415 5345 93 1600 500 3960 10 1 18600000 990 6.86 0.48 12 0.01 775.00 11013.00 5970 20240813 -10.89 5240 20250212 1.53 5560 -4.32 20250107 5240 1.53 20250212 5970 -10.89 20240813 5240 1.53 20250212 0.45 N 093920 500 93 억 485882 N N 0 N 00 N
8 20250228 100758 57 100.00 KOSDAQ 전기·전자 N N N N N 5340 -20 5 -0.37 10772120 2018 34.66 5360 5400 5300 6960 3760 5360 5338.02 2.61 0 13 5433 5396 5363 5326 5293 5415 5345 93 1600 500 3960 10 1 18600000 993 6.89 0.48 12 0.01 775.00 11013.00 5970 20240813 -10.55 5240 20250212 1.91 5560 -3.96 20250107 5240 1.91 20250212 5970 -10.55 20240813 5240 1.91 20250212 0.45 N 093920 500 93 억 485882 N N 0 N 00 N
9 20250228 090801 57 100.00 KOSDAQ 전기·전자 N N N N N 5360 0 3 0.00 0 0 0.00 0 0 0 6960 3760 5360 0.00 2.61 0 0 5433 5396 5363 5326 5293 5415 5345 93 1600 500 3960 10 1 18600000 997 6.92 0.49 12 0.00 775.00 11013.00 5970 20240813 -10.22 5240 20250212 2.29 5560 -3.60 20250107 5240 2.29 20250212 5970 -10.22 20240813 5240 2.29 20250212 0.45 N 093920 500 93 억 485882 N N 0 N 00 N
10 20250227 160753 57 100.00 KOSDAQ 전기·전자 N N N N N 5360 0 3 0.00 31154240 5822 78.82 5350 5400 5330 6960 3760 5360 5351.12 2.62 0 -1014 5420 5390 5370 5340 5320 5405 5355 93 1600 500 3960 10 1 18600000 997 6.92 0.49 12 0.03 775.00 11013.00 5970 20240813 -10.22 5240 20250212 2.29 5560 -3.60 20250107 5240 2.29 20250212 5970 -10.22 20240813 5240 2.29 20250212 0.45 N 093920 500 93 억 486896 N N 0 N 00 N
11 20250227 150753 57 100.00 KOSDAQ 전기·전자 N N N N N 5350 -10 5 -0.19 26929030 5033 68.14 5350 5400 5330 6960 3760 5360 5350.49 2.62 0 -1014 5420 5390 5370 5340 5320 5405 5355 93 1600 500 3960 10 1 18600000 995 6.90 0.49 12 0.03 775.00 11013.00 5970 20240813 -10.39 5240 20250212 2.10 5560 -3.78 20250107 5240 2.10 20250212 5970 -10.39 20240813 5240 2.10 20250212 0.45 N 093920 500 93 억 486896 N N 0 N 00 N
12 20250227 140756 57 100.00 KOSDAQ 전기·전자 N N N N N 5360 0 3 0.00 20669310 3861 52.27 5350 5400 5340 6960 3760 5360 5353.36 2.62 0 -14 5420 5390 5370 5340 5320 5405 5355 93 1600 500 3960 10 1 18600000 997 6.92 0.49 12 0.02 775.00 11013.00 5970 20240813 -10.22 5240 20250212 2.29 5560 -3.60 20250107 5240 2.29 20250212 5970 -10.22 20240813 5240 2.29 20250212 0.45 N 093920 500 93 억 486896 N N 0 N 00 N