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
101390/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
20250228,160822,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,925,28,2,3.12,1517501791,1580275,120.65,994,1068,901,1166,628,897,960.28,2.25,0,-133787,1053,975,901,823,749,938,786,65,269,500,600,1,1,12981844,120,-0.36,0.32,12,12.17,-2578.00,2857.00,9600,20240322,-90.36,827,20250227,11.85,2445,-62.17,20250102,827,11.85,20250227,9600,-90.36,20240322,827,11.85,20250227,0.00,N,101390,500,64 억,,292355,N,N,0,N,00,N
20250228,150826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,935,38,2,4.24,1499440555,1560826,119.17,994,1068,901,1166,628,897,960.67,2.25,0,-126506,1053,975,901,823,749,938,786,65,269,500,600,1,1,12981844,121,-0.36,0.33,12,12.02,-2578.00,2857.00,9600,20240322,-90.26,827,20250227,13.06,2445,-61.76,20250102,827,13.06,20250227,9600,-90.26,20240322,827,13.06,20250227,0.00,N,101390,500,64 억,,292355,N,N,0,N,00,N
20250228,140828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,937,40,2,4.46,1453719110,1512003,115.44,994,1068,901,1166,628,897,961.45,2.25,0,-115430,1053,975,901,823,749,938,786,65,269,500,600,1,1,12981844,122,-0.36,0.33,12,11.65,-2578.00,2857.00,9600,20240322,-90.24,827,20250227,13.30,2445,-61.68,20250102,827,13.30,20250227,9600,-90.24,20240322,827,13.30,20250227,0.00,N,101390,500,64 억,,292355,N,N,0,N,00,N
20250228,130823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,915,18,2,2.01,1347910960,1398356,106.76,994,1068,901,1166,628,897,963.93,2.25,0,-99503,1053,975,901,823,749,938,786,65,269,500,600,1,1,12981844,119,-0.35,0.32,12,10.77,-2578.00,2857.00,9600,20240322,-90.47,827,20250227,10.64,2445,-62.58,20250102,827,10.64,20250227,9600,-90.47,20240322,827,10.64,20250227,0.00,N,101390,500,64 억,,292355,N,N,0,N,00,N
20250228,120820,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,911,14,2,1.56,1307778546,1354339,103.40,994,1068,901,1166,628,897,965.62,2.25,0,-82852,1053,975,901,823,749,938,786,65,269,500,600,1,1,12981844,118,-0.35,0.32,12,10.43,-2578.00,2857.00,9600,20240322,-90.51,827,20250227,10.16,2445,-62.74,20250102,827,10.16,20250227,9600,-90.51,20240322,827,10.16,20250227,0.00,N,101390,500,64 억,,292355,N,N,0,N,00,N
20250228,110821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,930,33,2,3.68,1241704133,1282367,97.91,994,1068,901,1166,628,897,968.29,2.25,0,-75055,1053,975,901,823,749,938,786,65,269,500,600,1,1,12981844,121,-0.36,0.33,12,9.88,-2578.00,2857.00,9600,20240322,-90.31,827,20250227,12.45,2445,-61.96,20250102,827,12.45,20250227,9600,-90.31,20240322,827,12.45,20250227,0.00,N,101390,500,64 억,,292355,N,N,0,N,00,N
20250228,100819,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,945,48,2,5.35,1110535628,1141060,87.12,994,1068,901,1166,628,897,973.25,2.25,0,-56892,1053,975,901,823,749,938,786,65,269,500,600,1,1,12981844,123,-0.37,0.33,12,8.79,-2578.00,2857.00,9600,20240322,-90.16,827,20250227,14.27,2445,-61.35,20250102,827,14.27,20250227,9600,-90.16,20240322,827,14.27,20250227,0.00,N,101390,500,64 억,,292355,N,N,0,N,00,N
20250228,090822,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,977,80,2,8.92,615597832,613924,46.87,994,1068,959,1166,628,897,1002.73,2.25,0,-73908,1053,975,901,823,749,938,786,65,269,500,600,1,1,12981844,127,-0.38,0.34,12,4.73,-2578.00,2857.00,9600,20240322,-89.82,827,20250227,18.14,2445,-60.04,20250102,827,18.14,20250227,9600,-89.82,20240322,827,18.14,20250227,0.00,N,101390,500,64 억,,292355,N,N,0,N,00,N
20250227,160814,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,897,-2,5,-0.22,1179196831,1302408,129.73,906,979,827,1168,630,899,905.40,3.82,0,-203873,1033,966,908,841,783,999,874,65,269,500,610,1,1,12981844,116,-0.35,0.31,12,10.03,-2578.00,2857.00,9600,20240322,-90.66,827,20250227,8.46,2445,-63.31,20250102,827,8.46,20250227,9600,-90.66,20240322,827,8.46,20250227,0.00,N,101390,500,64 억,,495409,N,N,0,N,00,N
20250227,150814,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,905,6,2,0.67,1158656491,1279615,127.46,906,979,827,1168,630,899,905.47,3.82,0,-195748,1033,966,908,841,783,999,874,65,269,500,610,1,1,12981844,117,-0.35,0.32,12,9.86,-2578.00,2857.00,9600,20240322,-90.57,827,20250227,9.43,2445,-62.99,20250102,827,9.43,20250227,9600,-90.57,20240322,827,9.43,20250227,0.00,N,101390,500,64 억,,495409,N,N,0,N,00,N
20250227,140817,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,912,13,2,1.45,1127293772,1244912,124.00,906,979,827,1168,630,899,905.52,3.82,0,-182231,1033,966,908,841,783,999,874,65,269,500,610,1,1,12981844,118,-0.35,0.32,12,9.59,-2578.00,2857.00,9600,20240322,-90.50,827,20250227,10.28,2445,-62.70,20250102,827,10.28,20250227,9600,-90.50,20240322,827,10.28,20250227,0.00,N,101390,500,64 억,,495409,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 160822 57 100.00 KOSDAQ 전기·전자 N N N N N 925 28 2 3.12 1517501791 1580275 120.65 994 1068 901 1166 628 897 960.28 2.25 0 -133787 1053 975 901 823 749 938 786 65 269 500 600 1 1 12981844 120 -0.36 0.32 12 12.17 -2578.00 2857.00 9600 20240322 -90.36 827 20250227 11.85 2445 -62.17 20250102 827 11.85 20250227 9600 -90.36 20240322 827 11.85 20250227 0.00 N 101390 500 64 억 292355 N N 0 N 00 N
3 20250228 150826 57 100.00 KOSDAQ 전기·전자 N N N N N 935 38 2 4.24 1499440555 1560826 119.17 994 1068 901 1166 628 897 960.67 2.25 0 -126506 1053 975 901 823 749 938 786 65 269 500 600 1 1 12981844 121 -0.36 0.33 12 12.02 -2578.00 2857.00 9600 20240322 -90.26 827 20250227 13.06 2445 -61.76 20250102 827 13.06 20250227 9600 -90.26 20240322 827 13.06 20250227 0.00 N 101390 500 64 억 292355 N N 0 N 00 N
4 20250228 140828 57 100.00 KOSDAQ 전기·전자 N N N N N 937 40 2 4.46 1453719110 1512003 115.44 994 1068 901 1166 628 897 961.45 2.25 0 -115430 1053 975 901 823 749 938 786 65 269 500 600 1 1 12981844 122 -0.36 0.33 12 11.65 -2578.00 2857.00 9600 20240322 -90.24 827 20250227 13.30 2445 -61.68 20250102 827 13.30 20250227 9600 -90.24 20240322 827 13.30 20250227 0.00 N 101390 500 64 억 292355 N N 0 N 00 N
5 20250228 130823 57 100.00 KOSDAQ 전기·전자 N N N N N 915 18 2 2.01 1347910960 1398356 106.76 994 1068 901 1166 628 897 963.93 2.25 0 -99503 1053 975 901 823 749 938 786 65 269 500 600 1 1 12981844 119 -0.35 0.32 12 10.77 -2578.00 2857.00 9600 20240322 -90.47 827 20250227 10.64 2445 -62.58 20250102 827 10.64 20250227 9600 -90.47 20240322 827 10.64 20250227 0.00 N 101390 500 64 억 292355 N N 0 N 00 N
6 20250228 120820 57 100.00 KOSDAQ 전기·전자 N N N N N 911 14 2 1.56 1307778546 1354339 103.40 994 1068 901 1166 628 897 965.62 2.25 0 -82852 1053 975 901 823 749 938 786 65 269 500 600 1 1 12981844 118 -0.35 0.32 12 10.43 -2578.00 2857.00 9600 20240322 -90.51 827 20250227 10.16 2445 -62.74 20250102 827 10.16 20250227 9600 -90.51 20240322 827 10.16 20250227 0.00 N 101390 500 64 억 292355 N N 0 N 00 N
7 20250228 110821 57 100.00 KOSDAQ 전기·전자 N N N N N 930 33 2 3.68 1241704133 1282367 97.91 994 1068 901 1166 628 897 968.29 2.25 0 -75055 1053 975 901 823 749 938 786 65 269 500 600 1 1 12981844 121 -0.36 0.33 12 9.88 -2578.00 2857.00 9600 20240322 -90.31 827 20250227 12.45 2445 -61.96 20250102 827 12.45 20250227 9600 -90.31 20240322 827 12.45 20250227 0.00 N 101390 500 64 억 292355 N N 0 N 00 N
8 20250228 100819 57 100.00 KOSDAQ 전기·전자 N N N N N 945 48 2 5.35 1110535628 1141060 87.12 994 1068 901 1166 628 897 973.25 2.25 0 -56892 1053 975 901 823 749 938 786 65 269 500 600 1 1 12981844 123 -0.37 0.33 12 8.79 -2578.00 2857.00 9600 20240322 -90.16 827 20250227 14.27 2445 -61.35 20250102 827 14.27 20250227 9600 -90.16 20240322 827 14.27 20250227 0.00 N 101390 500 64 억 292355 N N 0 N 00 N
9 20250228 090822 57 100.00 KOSDAQ 전기·전자 N N N N N 977 80 2 8.92 615597832 613924 46.87 994 1068 959 1166 628 897 1002.73 2.25 0 -73908 1053 975 901 823 749 938 786 65 269 500 600 1 1 12981844 127 -0.38 0.34 12 4.73 -2578.00 2857.00 9600 20240322 -89.82 827 20250227 18.14 2445 -60.04 20250102 827 18.14 20250227 9600 -89.82 20240322 827 18.14 20250227 0.00 N 101390 500 64 억 292355 N N 0 N 00 N
10 20250227 160814 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 897 -2 5 -0.22 1179196831 1302408 129.73 906 979 827 1168 630 899 905.40 3.82 0 -203873 1033 966 908 841 783 999 874 65 269 500 610 1 1 12981844 116 -0.35 0.31 12 10.03 -2578.00 2857.00 9600 20240322 -90.66 827 20250227 8.46 2445 -63.31 20250102 827 8.46 20250227 9600 -90.66 20240322 827 8.46 20250227 0.00 N 101390 500 64 억 495409 N N 0 N 00 N
11 20250227 150814 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 905 6 2 0.67 1158656491 1279615 127.46 906 979 827 1168 630 899 905.47 3.82 0 -195748 1033 966 908 841 783 999 874 65 269 500 610 1 1 12981844 117 -0.35 0.32 12 9.86 -2578.00 2857.00 9600 20240322 -90.57 827 20250227 9.43 2445 -62.99 20250102 827 9.43 20250227 9600 -90.57 20240322 827 9.43 20250227 0.00 N 101390 500 64 억 495409 N N 0 N 00 N
12 20250227 140817 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 912 13 2 1.45 1127293772 1244912 124.00 906 979 827 1168 630 899 905.52 3.82 0 -182231 1033 966 908 841 783 999 874 65 269 500 610 1 1 12981844 118 -0.35 0.32 12 9.59 -2578.00 2857.00 9600 20240322 -90.50 827 20250227 10.28 2445 -62.70 20250102 827 10.28 20250227 9600 -90.50 20240322 827 10.28 20250227 0.00 N 101390 500 64 억 495409 N N 0 N 00 N