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
101400/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,472,-4,5,-0.84,215680665,475395,55.27,472,472,440,618,334,476,453.68,0.49,0,-22172,514,495,473,454,432,504,463,324,142,500,330,1,1,64712413,305,24.84,0.75,12,0.73,19.00,631.00,664,20240223,-28.92,360,20241125,31.11,492,-4.07,20250227,360,31.11,20250217,637,-25.90,20240426,360,31.11,20241125,0.00,N,101400,500,323 억,,320210,N,N,0,N,00,N
20250228,150827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,460,-16,5,-3.36,212699146,468971,54.52,472,472,440,618,334,476,453.54,0.49,0,-20298,514,495,473,454,432,504,463,324,142,500,330,1,1,64712413,298,24.21,0.73,12,0.72,19.00,631.00,664,20240223,-30.72,360,20241125,27.78,492,-6.50,20250227,360,27.78,20250217,637,-27.79,20240426,360,27.78,20241125,0.00,N,101400,500,323 억,,320210,N,N,0,N,00,N
20250228,140828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,452,-24,5,-5.04,205903128,453989,52.78,472,472,440,618,334,476,453.54,0.49,0,-18734,514,495,473,454,432,504,463,324,142,500,330,1,1,64712413,293,23.79,0.72,12,0.70,19.00,631.00,664,20240223,-31.93,360,20241125,25.56,492,-8.13,20250227,360,25.56,20250217,637,-29.04,20240426,360,25.56,20241125,0.00,N,101400,500,323 억,,320210,N,N,0,N,00,N
20250228,130824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,448,-28,5,-5.88,200569921,442142,51.40,472,472,440,618,334,476,453.63,0.49,0,-17531,514,495,473,454,432,504,463,324,142,500,330,1,1,64712413,290,23.58,0.71,12,0.68,19.00,631.00,664,20240223,-32.53,360,20241125,24.44,492,-8.94,20250227,360,24.44,20250217,637,-29.67,20240426,360,24.44,20241125,0.00,N,101400,500,323 억,,320210,N,N,0,N,00,N
20250228,120821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,457,-19,5,-3.99,161448481,354674,41.23,472,472,440,618,334,476,455.20,0.49,0,-23504,514,495,473,454,432,504,463,324,142,500,330,1,1,64712413,296,24.05,0.72,12,0.55,19.00,631.00,664,20240223,-31.17,360,20241125,26.94,492,-7.11,20250227,360,26.94,20250217,637,-28.26,20240426,360,26.94,20241125,0.00,N,101400,500,323 억,,320210,N,N,0,N,00,N
20250228,110821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,457,-19,5,-3.99,152299143,334590,38.90,472,472,440,618,334,476,455.18,0.49,0,-22730,514,495,473,454,432,504,463,324,142,500,330,1,1,64712413,296,24.05,0.72,12,0.52,19.00,631.00,664,20240223,-31.17,360,20241125,26.94,492,-7.11,20250227,360,26.94,20250217,637,-28.26,20240426,360,26.94,20241125,0.00,N,101400,500,323 억,,320210,N,N,0,N,00,N
20250228,100819,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,451,-25,5,-5.25,108435533,236512,27.50,472,472,447,618,334,476,458.48,0.49,0,2340,514,495,473,454,432,504,463,324,142,500,330,1,1,64712413,292,23.74,0.71,12,0.37,19.00,631.00,664,20240223,-32.08,360,20241125,25.28,492,-8.33,20250227,360,25.28,20250217,637,-29.20,20240426,360,25.28,20241125,0.00,N,101400,500,323 억,,320210,N,N,0,N,00,N
20250228,090823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,465,-11,5,-2.31,26339659,56956,6.62,472,472,459,618,334,476,462.46,0.49,0,28414,514,495,473,454,432,504,463,324,142,500,330,1,1,64712413,301,24.47,0.74,12,0.09,19.00,631.00,664,20240223,-29.97,360,20241125,29.17,492,-5.49,20250227,360,29.17,20250217,637,-27.00,20240426,360,29.17,20241125,0.00,N,101400,500,323 억,,320210,N,N,0,N,00,N
20250227,160815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,476,7,2,1.49,409347394,859601,35.41,469,492,451,609,329,469,476.21,0.54,0,-26688,509,488,449,428,389,499,439,324,140,500,320,1,1,64712413,308,25.05,0.75,12,1.33,19.00,631.00,664,20240223,-28.31,360,20241125,32.22,492,-3.25,20250227,360,32.22,20250217,646,-26.32,20240227,360,32.22,20241125,0.00,N,101400,500,323 억,,346888,N,N,0,N,00,N
20250227,150814,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,482,13,2,2.77,399958725,839956,34.60,469,492,451,609,329,469,476.17,0.54,0,-24171,509,488,449,428,389,499,439,324,140,500,320,1,1,64712413,312,25.37,0.76,12,1.30,19.00,631.00,664,20240223,-27.41,360,20241125,33.89,492,-2.03,20250227,360,33.89,20250217,646,-25.39,20240227,360,33.89,20241125,0.00,N,101400,500,323 억,,346888,N,N,0,N,00,N
20250227,140817,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,485,16,2,3.41,375270882,788999,32.51,469,492,451,609,329,469,475.63,0.54,0,-12976,509,488,449,428,389,499,439,324,140,500,320,1,1,64712413,314,25.53,0.77,12,1.22,19.00,631.00,664,20240223,-26.96,360,20241125,34.72,492,-1.42,20250227,360,34.72,20250217,646,-24.92,20240227,360,34.72,20241125,0.00,N,101400,500,323 억,,346888,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 472 -4 5 -0.84 215680665 475395 55.27 472 472 440 618 334 476 453.68 0.49 0 -22172 514 495 473 454 432 504 463 324 142 500 330 1 1 64712413 305 24.84 0.75 12 0.73 19.00 631.00 664 20240223 -28.92 360 20241125 31.11 492 -4.07 20250227 360 31.11 20250217 637 -25.90 20240426 360 31.11 20241125 0.00 N 101400 500 323 억 320210 N N 0 N 00 N
3 20250228 150827 57 100.00 KOSDAQ 전기·전자 N N N N N 460 -16 5 -3.36 212699146 468971 54.52 472 472 440 618 334 476 453.54 0.49 0 -20298 514 495 473 454 432 504 463 324 142 500 330 1 1 64712413 298 24.21 0.73 12 0.72 19.00 631.00 664 20240223 -30.72 360 20241125 27.78 492 -6.50 20250227 360 27.78 20250217 637 -27.79 20240426 360 27.78 20241125 0.00 N 101400 500 323 억 320210 N N 0 N 00 N
4 20250228 140828 57 100.00 KOSDAQ 전기·전자 N N N N N 452 -24 5 -5.04 205903128 453989 52.78 472 472 440 618 334 476 453.54 0.49 0 -18734 514 495 473 454 432 504 463 324 142 500 330 1 1 64712413 293 23.79 0.72 12 0.70 19.00 631.00 664 20240223 -31.93 360 20241125 25.56 492 -8.13 20250227 360 25.56 20250217 637 -29.04 20240426 360 25.56 20241125 0.00 N 101400 500 323 억 320210 N N 0 N 00 N
5 20250228 130824 57 100.00 KOSDAQ 전기·전자 N N N N N 448 -28 5 -5.88 200569921 442142 51.40 472 472 440 618 334 476 453.63 0.49 0 -17531 514 495 473 454 432 504 463 324 142 500 330 1 1 64712413 290 23.58 0.71 12 0.68 19.00 631.00 664 20240223 -32.53 360 20241125 24.44 492 -8.94 20250227 360 24.44 20250217 637 -29.67 20240426 360 24.44 20241125 0.00 N 101400 500 323 억 320210 N N 0 N 00 N
6 20250228 120821 57 100.00 KOSDAQ 전기·전자 N N N N N 457 -19 5 -3.99 161448481 354674 41.23 472 472 440 618 334 476 455.20 0.49 0 -23504 514 495 473 454 432 504 463 324 142 500 330 1 1 64712413 296 24.05 0.72 12 0.55 19.00 631.00 664 20240223 -31.17 360 20241125 26.94 492 -7.11 20250227 360 26.94 20250217 637 -28.26 20240426 360 26.94 20241125 0.00 N 101400 500 323 억 320210 N N 0 N 00 N
7 20250228 110821 57 100.00 KOSDAQ 전기·전자 N N N N N 457 -19 5 -3.99 152299143 334590 38.90 472 472 440 618 334 476 455.18 0.49 0 -22730 514 495 473 454 432 504 463 324 142 500 330 1 1 64712413 296 24.05 0.72 12 0.52 19.00 631.00 664 20240223 -31.17 360 20241125 26.94 492 -7.11 20250227 360 26.94 20250217 637 -28.26 20240426 360 26.94 20241125 0.00 N 101400 500 323 억 320210 N N 0 N 00 N
8 20250228 100819 57 100.00 KOSDAQ 전기·전자 N N N N N 451 -25 5 -5.25 108435533 236512 27.50 472 472 447 618 334 476 458.48 0.49 0 2340 514 495 473 454 432 504 463 324 142 500 330 1 1 64712413 292 23.74 0.71 12 0.37 19.00 631.00 664 20240223 -32.08 360 20241125 25.28 492 -8.33 20250227 360 25.28 20250217 637 -29.20 20240426 360 25.28 20241125 0.00 N 101400 500 323 억 320210 N N 0 N 00 N
9 20250228 090823 57 100.00 KOSDAQ 전기·전자 N N N N N 465 -11 5 -2.31 26339659 56956 6.62 472 472 459 618 334 476 462.46 0.49 0 28414 514 495 473 454 432 504 463 324 142 500 330 1 1 64712413 301 24.47 0.74 12 0.09 19.00 631.00 664 20240223 -29.97 360 20241125 29.17 492 -5.49 20250227 360 29.17 20250217 637 -27.00 20240426 360 29.17 20241125 0.00 N 101400 500 323 억 320210 N N 0 N 00 N
10 20250227 160815 57 100.00 KOSDAQ 전기·전자 N N N N N 476 7 2 1.49 409347394 859601 35.41 469 492 451 609 329 469 476.21 0.54 0 -26688 509 488 449 428 389 499 439 324 140 500 320 1 1 64712413 308 25.05 0.75 12 1.33 19.00 631.00 664 20240223 -28.31 360 20241125 32.22 492 -3.25 20250227 360 32.22 20250217 646 -26.32 20240227 360 32.22 20241125 0.00 N 101400 500 323 억 346888 N N 0 N 00 N
11 20250227 150814 57 100.00 KOSDAQ 전기·전자 N N N N N 482 13 2 2.77 399958725 839956 34.60 469 492 451 609 329 469 476.17 0.54 0 -24171 509 488 449 428 389 499 439 324 140 500 320 1 1 64712413 312 25.37 0.76 12 1.30 19.00 631.00 664 20240223 -27.41 360 20241125 33.89 492 -2.03 20250227 360 33.89 20250217 646 -25.39 20240227 360 33.89 20241125 0.00 N 101400 500 323 억 346888 N N 0 N 00 N
12 20250227 140817 57 100.00 KOSDAQ 전기·전자 N N N N N 485 16 2 3.41 375270882 788999 32.51 469 492 451 609 329 469 475.63 0.54 0 -12976 509 488 449 428 389 499 439 324 140 500 320 1 1 64712413 314 25.53 0.77 12 1.22 19.00 631.00 664 20240223 -26.96 360 20241125 34.72 492 -1.42 20250227 360 34.72 20250217 646 -24.92 20240227 360 34.72 20241125 0.00 N 101400 500 323 억 346888 N N 0 N 00 N