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
097800/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
20250228,160812,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,720,-26,5,-3.49,617984569,856269,154.56,723,745,714,969,523,746,721.72,0.67,0,-45069,780,763,750,733,720,771,741,582,223,500,520,1,1,116450229,838,-1.40,1.00,12,0.74,-514.00,721.00,2195,20240801,-67.20,553,20241210,30.20,923,-21.99,20250109,603,19.40,20250102,2195,-67.20,20240801,553,30.20,20241210,0.52,N,097800,500,582 억,,775828,N,N,0,N,00,N
20250228,150816,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,721,-25,5,-3.35,577856326,800455,144.48,723,745,714,969,523,746,721.91,0.67,0,-42014,780,763,750,733,720,771,741,582,223,500,520,1,1,116450229,840,-1.40,1.00,12,0.69,-514.00,721.00,2195,20240801,-67.15,553,20241210,30.38,923,-21.89,20250109,603,19.57,20250102,2195,-67.15,20240801,553,30.38,20241210,0.52,N,097800,500,582 억,,775828,N,N,0,N,00,N
20250228,140818,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,720,-26,5,-3.49,512681578,710006,128.16,723,745,714,969,523,746,722.08,0.67,0,-49867,780,763,750,733,720,771,741,582,223,500,520,1,1,116450229,838,-1.40,1.00,12,0.61,-514.00,721.00,2195,20240801,-67.20,553,20241210,30.20,923,-21.99,20250109,603,19.40,20250102,2195,-67.20,20240801,553,30.20,20241210,0.52,N,097800,500,582 억,,775828,N,N,0,N,00,N
20250228,130813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,718,-28,5,-3.75,400901210,554316,100.05,723,745,715,969,523,746,723.24,0.67,0,-47707,780,763,750,733,720,771,741,582,223,500,520,1,1,116450229,836,-1.40,1.00,12,0.48,-514.00,721.00,2195,20240801,-67.29,553,20241210,29.84,923,-22.21,20250109,603,19.07,20250102,2195,-67.29,20240801,553,29.84,20241210,0.52,N,097800,500,582 억,,775828,N,N,0,N,00,N
20250228,120810,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,717,-29,5,-3.89,350776091,484421,87.44,723,745,715,969,523,746,724.11,0.67,0,-50361,780,763,750,733,720,771,741,582,223,500,520,1,1,116450229,835,-1.39,0.99,12,0.42,-514.00,721.00,2195,20240801,-67.33,553,20241210,29.66,923,-22.32,20250109,603,18.91,20250102,2195,-67.33,20240801,553,29.66,20241210,0.52,N,097800,500,582 억,,775828,N,N,0,N,00,N
20250228,110811,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,721,-25,5,-3.35,265750573,366039,66.07,723,745,718,969,523,746,726.02,0.67,0,-43894,780,763,750,733,720,771,741,582,223,500,520,1,1,116450229,840,-1.40,1.00,12,0.31,-514.00,721.00,2195,20240801,-67.15,553,20241210,30.38,923,-21.89,20250109,603,19.57,20250102,2195,-67.15,20240801,553,30.38,20241210,0.52,N,097800,500,582 억,,775828,N,N,0,N,00,N
20250228,100808,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,725,-21,5,-2.82,188339489,258585,46.67,723,745,722,969,523,746,728.35,0.67,0,-23375,780,763,750,733,720,771,741,582,223,500,520,1,1,116450229,844,-1.41,1.01,12,0.22,-514.00,721.00,2195,20240801,-66.97,553,20241210,31.10,923,-21.45,20250109,603,20.23,20250102,2195,-66.97,20240801,553,31.10,20241210,0.52,N,097800,500,582 억,,775828,N,N,0,N,00,N
20250228,090812,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,732,-14,5,-1.88,45673312,62640,11.31,723,745,723,969,523,746,729.14,0.67,0,8569,780,763,750,733,720,771,741,582,223,500,520,1,1,116450229,852,-1.42,1.02,12,0.05,-514.00,721.00,2195,20240801,-66.65,553,20241210,32.37,923,-20.69,20250109,603,21.39,20250102,2195,-66.65,20240801,553,32.37,20241210,0.52,N,097800,500,582 억,,775828,N,N,0,N,00,N
20250227,160804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,746,3,2,0.40,407110588,544732,82.12,743,767,737,965,521,743,747.36,0.67,0,-6219,769,755,746,732,723,751,728,582,222,500,520,1,1,116450229,869,-1.45,1.03,12,0.47,-514.00,721.00,2195,20240801,-66.01,553,20241210,34.90,923,-19.18,20250109,603,23.71,20250102,2195,-66.01,20240801,553,34.90,20241210,0.47,N,097800,500,582 억,,781550,N,N,0,N,00,N
20250227,150804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,744,1,2,0.13,393236710,526091,79.31,743,767,737,965,521,743,747.47,0.67,0,-11045,769,755,746,732,723,751,728,582,222,500,520,1,1,116450229,866,-1.45,1.03,12,0.45,-514.00,721.00,2195,20240801,-66.10,553,20241210,34.54,923,-19.39,20250109,603,23.38,20250102,2195,-66.10,20240801,553,34.54,20241210,0.47,N,097800,500,582 억,,781550,N,N,0,N,00,N
20250227,140807,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,746,3,2,0.40,369927476,494735,74.58,743,767,737,965,521,743,747.73,0.67,0,-22251,769,755,746,732,723,751,728,582,222,500,520,1,1,116450229,869,-1.45,1.03,12,0.42,-514.00,721.00,2195,20240801,-66.01,553,20241210,34.90,923,-19.18,20250109,603,23.71,20250102,2195,-66.01,20240801,553,34.90,20241210,0.47,N,097800,500,582 억,,781550,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 160812 57 100.00 KOSDAQ 전기·전자 N N N N N 720 -26 5 -3.49 617984569 856269 154.56 723 745 714 969 523 746 721.72 0.67 0 -45069 780 763 750 733 720 771 741 582 223 500 520 1 1 116450229 838 -1.40 1.00 12 0.74 -514.00 721.00 2195 20240801 -67.20 553 20241210 30.20 923 -21.99 20250109 603 19.40 20250102 2195 -67.20 20240801 553 30.20 20241210 0.52 N 097800 500 582 억 775828 N N 0 N 00 N
3 20250228 150816 57 100.00 KOSDAQ 전기·전자 N N N N N 721 -25 5 -3.35 577856326 800455 144.48 723 745 714 969 523 746 721.91 0.67 0 -42014 780 763 750 733 720 771 741 582 223 500 520 1 1 116450229 840 -1.40 1.00 12 0.69 -514.00 721.00 2195 20240801 -67.15 553 20241210 30.38 923 -21.89 20250109 603 19.57 20250102 2195 -67.15 20240801 553 30.38 20241210 0.52 N 097800 500 582 억 775828 N N 0 N 00 N
4 20250228 140818 57 100.00 KOSDAQ 전기·전자 N N N N N 720 -26 5 -3.49 512681578 710006 128.16 723 745 714 969 523 746 722.08 0.67 0 -49867 780 763 750 733 720 771 741 582 223 500 520 1 1 116450229 838 -1.40 1.00 12 0.61 -514.00 721.00 2195 20240801 -67.20 553 20241210 30.20 923 -21.99 20250109 603 19.40 20250102 2195 -67.20 20240801 553 30.20 20241210 0.52 N 097800 500 582 억 775828 N N 0 N 00 N
5 20250228 130813 57 100.00 KOSDAQ 전기·전자 N N N N N 718 -28 5 -3.75 400901210 554316 100.05 723 745 715 969 523 746 723.24 0.67 0 -47707 780 763 750 733 720 771 741 582 223 500 520 1 1 116450229 836 -1.40 1.00 12 0.48 -514.00 721.00 2195 20240801 -67.29 553 20241210 29.84 923 -22.21 20250109 603 19.07 20250102 2195 -67.29 20240801 553 29.84 20241210 0.52 N 097800 500 582 억 775828 N N 0 N 00 N
6 20250228 120810 57 100.00 KOSDAQ 전기·전자 N N N N N 717 -29 5 -3.89 350776091 484421 87.44 723 745 715 969 523 746 724.11 0.67 0 -50361 780 763 750 733 720 771 741 582 223 500 520 1 1 116450229 835 -1.39 0.99 12 0.42 -514.00 721.00 2195 20240801 -67.33 553 20241210 29.66 923 -22.32 20250109 603 18.91 20250102 2195 -67.33 20240801 553 29.66 20241210 0.52 N 097800 500 582 억 775828 N N 0 N 00 N
7 20250228 110811 57 100.00 KOSDAQ 전기·전자 N N N N N 721 -25 5 -3.35 265750573 366039 66.07 723 745 718 969 523 746 726.02 0.67 0 -43894 780 763 750 733 720 771 741 582 223 500 520 1 1 116450229 840 -1.40 1.00 12 0.31 -514.00 721.00 2195 20240801 -67.15 553 20241210 30.38 923 -21.89 20250109 603 19.57 20250102 2195 -67.15 20240801 553 30.38 20241210 0.52 N 097800 500 582 억 775828 N N 0 N 00 N
8 20250228 100808 57 100.00 KOSDAQ 전기·전자 N N N N N 725 -21 5 -2.82 188339489 258585 46.67 723 745 722 969 523 746 728.35 0.67 0 -23375 780 763 750 733 720 771 741 582 223 500 520 1 1 116450229 844 -1.41 1.01 12 0.22 -514.00 721.00 2195 20240801 -66.97 553 20241210 31.10 923 -21.45 20250109 603 20.23 20250102 2195 -66.97 20240801 553 31.10 20241210 0.52 N 097800 500 582 억 775828 N N 0 N 00 N
9 20250228 090812 57 100.00 KOSDAQ 전기·전자 N N N N N 732 -14 5 -1.88 45673312 62640 11.31 723 745 723 969 523 746 729.14 0.67 0 8569 780 763 750 733 720 771 741 582 223 500 520 1 1 116450229 852 -1.42 1.02 12 0.05 -514.00 721.00 2195 20240801 -66.65 553 20241210 32.37 923 -20.69 20250109 603 21.39 20250102 2195 -66.65 20240801 553 32.37 20241210 0.52 N 097800 500 582 억 775828 N N 0 N 00 N
10 20250227 160804 57 100.00 KOSDAQ 전기·전자 N N N N N 746 3 2 0.40 407110588 544732 82.12 743 767 737 965 521 743 747.36 0.67 0 -6219 769 755 746 732 723 751 728 582 222 500 520 1 1 116450229 869 -1.45 1.03 12 0.47 -514.00 721.00 2195 20240801 -66.01 553 20241210 34.90 923 -19.18 20250109 603 23.71 20250102 2195 -66.01 20240801 553 34.90 20241210 0.47 N 097800 500 582 억 781550 N N 0 N 00 N
11 20250227 150804 57 100.00 KOSDAQ 전기·전자 N N N N N 744 1 2 0.13 393236710 526091 79.31 743 767 737 965 521 743 747.47 0.67 0 -11045 769 755 746 732 723 751 728 582 222 500 520 1 1 116450229 866 -1.45 1.03 12 0.45 -514.00 721.00 2195 20240801 -66.10 553 20241210 34.54 923 -19.39 20250109 603 23.38 20250102 2195 -66.10 20240801 553 34.54 20241210 0.47 N 097800 500 582 억 781550 N N 0 N 00 N
12 20250227 140807 57 100.00 KOSDAQ 전기·전자 N N N N N 746 3 2 0.40 369927476 494735 74.58 743 767 737 965 521 743 747.73 0.67 0 -22251 769 755 746 732 723 751 728 582 222 500 520 1 1 116450229 869 -1.45 1.03 12 0.42 -514.00 721.00 2195 20240801 -66.01 553 20241210 34.90 923 -19.18 20250109 603 23.71 20250102 2195 -66.01 20240801 553 34.90 20241210 0.47 N 097800 500 582 억 781550 N N 0 N 00 N