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
106080/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
20250228,160833,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1660,-62,5,-3.60,196262888,118210,73.61,1722,1722,1644,2235,1206,1722,1660.29,0.76,0,7270,1863,1792,1726,1655,1589,1759,1622,251,513,1000,1170,1,1,25135465,417,-2.30,2.28,12,0.47,-722.00,729.00,6295,20241017,-73.63,1610,20250225,3.11,2615,-36.52,20250108,1610,3.11,20250225,7300,-77.26,20241017,1610,3.11,20250225,0.18,N,106080,1000,251 억,,191821,N,N,0,N,00,N
20250228,150837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1649,-73,5,-4.24,186830767,112515,70.06,1722,1722,1644,2235,1206,1722,1660.50,0.76,0,7169,1863,1792,1726,1655,1589,1759,1622,251,513,1000,1170,1,1,25135465,414,-2.28,2.26,12,0.45,-722.00,729.00,6295,20241017,-73.80,1610,20250225,2.42,2615,-36.94,20250108,1610,2.42,20250225,7300,-77.41,20241017,1610,2.42,20250225,0.18,N,106080,1000,251 억,,191821,N,N,0,N,00,N
20250228,140839,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1660,-62,5,-3.60,155472945,93490,58.21,1722,1722,1644,2235,1206,1722,1662.99,0.76,0,3640,1863,1792,1726,1655,1589,1759,1622,251,513,1000,1170,1,1,25135465,417,-2.30,2.28,12,0.37,-722.00,729.00,6295,20241017,-73.63,1610,20250225,3.11,2615,-36.52,20250108,1610,3.11,20250225,7300,-77.26,20241017,1610,3.11,20250225,0.18,N,106080,1000,251 억,,191821,N,N,0,N,00,N
20250228,130834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1646,-76,5,-4.41,138970862,83509,52.00,1722,1722,1644,2235,1206,1722,1664.14,0.76,0,-689,1863,1792,1726,1655,1589,1759,1622,251,513,1000,1170,1,1,25135465,414,-2.28,2.26,12,0.33,-722.00,729.00,6295,20241017,-73.85,1610,20250225,2.24,2615,-37.06,20250108,1610,2.24,20250225,7300,-77.45,20241017,1610,2.24,20250225,0.18,N,106080,1000,251 억,,191821,N,N,0,N,00,N
20250228,120831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1648,-74,5,-4.30,102954753,61619,38.37,1722,1722,1645,2235,1206,1722,1670.83,0.76,0,-4102,1863,1792,1726,1655,1589,1759,1622,251,513,1000,1170,1,1,25135465,414,-2.28,2.26,12,0.25,-722.00,729.00,6295,20241017,-73.82,1610,20250225,2.36,2615,-36.98,20250108,1610,2.36,20250225,7300,-77.42,20241017,1610,2.36,20250225,0.18,N,106080,1000,251 억,,191821,N,N,0,N,00,N
20250228,110832,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1651,-71,5,-4.12,87015433,51947,32.35,1722,1722,1645,2235,1206,1722,1675.08,0.76,0,-585,1863,1792,1726,1655,1589,1759,1622,251,513,1000,1170,1,1,25135465,415,-2.29,2.26,12,0.21,-722.00,729.00,6295,20241017,-73.77,1610,20250225,2.55,2615,-36.86,20250108,1610,2.55,20250225,7300,-77.38,20241017,1610,2.55,20250225,0.18,N,106080,1000,251 억,,191821,N,N,0,N,00,N
20250228,100830,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1681,-41,5,-2.38,44790979,26542,16.53,1722,1722,1680,2235,1206,1722,1687.55,0.76,0,1860,1863,1792,1726,1655,1589,1759,1622,251,513,1000,1170,1,1,25135465,423,-2.33,2.31,12,0.11,-722.00,729.00,6295,20241017,-73.30,1610,20250225,4.41,2615,-35.72,20250108,1610,4.41,20250225,7300,-76.97,20241017,1610,4.41,20250225,0.18,N,106080,1000,251 억,,191821,N,N,0,N,00,N
20250228,090833,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1700,-22,5,-1.28,1288192,756,0.47,1722,1722,1700,2235,1206,1722,1703.96,0.76,0,-647,1863,1792,1726,1655,1589,1759,1622,251,513,1000,1170,1,1,25135465,427,-2.35,2.33,12,0.00,-722.00,729.00,6295,20241017,-72.99,1610,20250225,5.59,2615,-34.99,20250108,1610,5.59,20250225,7300,-76.71,20241017,1610,5.59,20250225,0.18,N,106080,1000,251 억,,191821,N,N,0,N,00,N
20250227,160825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1722,-33,5,-1.88,270965846,160002,127.31,1797,1797,1660,2280,1229,1755,1693.52,0.84,0,-20823,1819,1786,1738,1705,1657,1803,1722,251,525,1000,1190,1,1,25135465,433,-2.39,2.36,12,0.64,-722.00,729.00,6295,20241017,-72.64,1610,20250225,6.96,2615,-34.15,20250108,1610,6.96,20250225,7300,-76.41,20241017,1610,6.96,20250225,0.18,N,106080,1000,251 억,,211847,N,N,0,N,00,N
20250227,150825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1677,-78,5,-4.44,247532680,146188,116.32,1797,1797,1660,2280,1229,1755,1693.25,0.84,0,-17760,1819,1786,1738,1705,1657,1803,1722,251,525,1000,1190,1,1,25135465,422,-2.32,2.30,12,0.58,-722.00,729.00,6295,20241017,-73.36,1610,20250225,4.16,2615,-35.87,20250108,1610,4.16,20250225,7300,-77.03,20241017,1610,4.16,20250225,0.18,N,106080,1000,251 억,,211847,N,N,0,N,00,N
20250227,140828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1669,-86,5,-4.90,207396506,122108,97.16,1797,1797,1661,2280,1229,1755,1698.47,0.84,0,-20167,1819,1786,1738,1705,1657,1803,1722,251,525,1000,1190,1,1,25135465,420,-2.31,2.29,12,0.49,-722.00,729.00,6295,20241017,-73.49,1610,20250225,3.66,2615,-36.18,20250108,1610,3.66,20250225,7300,-77.14,20241017,1610,3.66,20250225,0.18,N,106080,1000,251 억,,211847,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 160833 57 100.00 KOSDAQ 전기·전자 N N N N N 1660 -62 5 -3.60 196262888 118210 73.61 1722 1722 1644 2235 1206 1722 1660.29 0.76 0 7270 1863 1792 1726 1655 1589 1759 1622 251 513 1000 1170 1 1 25135465 417 -2.30 2.28 12 0.47 -722.00 729.00 6295 20241017 -73.63 1610 20250225 3.11 2615 -36.52 20250108 1610 3.11 20250225 7300 -77.26 20241017 1610 3.11 20250225 0.18 N 106080 1000 251 억 191821 N N 0 N 00 N
3 20250228 150837 57 100.00 KOSDAQ 전기·전자 N N N N N 1649 -73 5 -4.24 186830767 112515 70.06 1722 1722 1644 2235 1206 1722 1660.50 0.76 0 7169 1863 1792 1726 1655 1589 1759 1622 251 513 1000 1170 1 1 25135465 414 -2.28 2.26 12 0.45 -722.00 729.00 6295 20241017 -73.80 1610 20250225 2.42 2615 -36.94 20250108 1610 2.42 20250225 7300 -77.41 20241017 1610 2.42 20250225 0.18 N 106080 1000 251 억 191821 N N 0 N 00 N
4 20250228 140839 57 100.00 KOSDAQ 전기·전자 N N N N N 1660 -62 5 -3.60 155472945 93490 58.21 1722 1722 1644 2235 1206 1722 1662.99 0.76 0 3640 1863 1792 1726 1655 1589 1759 1622 251 513 1000 1170 1 1 25135465 417 -2.30 2.28 12 0.37 -722.00 729.00 6295 20241017 -73.63 1610 20250225 3.11 2615 -36.52 20250108 1610 3.11 20250225 7300 -77.26 20241017 1610 3.11 20250225 0.18 N 106080 1000 251 억 191821 N N 0 N 00 N
5 20250228 130834 57 100.00 KOSDAQ 전기·전자 N N N N N 1646 -76 5 -4.41 138970862 83509 52.00 1722 1722 1644 2235 1206 1722 1664.14 0.76 0 -689 1863 1792 1726 1655 1589 1759 1622 251 513 1000 1170 1 1 25135465 414 -2.28 2.26 12 0.33 -722.00 729.00 6295 20241017 -73.85 1610 20250225 2.24 2615 -37.06 20250108 1610 2.24 20250225 7300 -77.45 20241017 1610 2.24 20250225 0.18 N 106080 1000 251 억 191821 N N 0 N 00 N
6 20250228 120831 57 100.00 KOSDAQ 전기·전자 N N N N N 1648 -74 5 -4.30 102954753 61619 38.37 1722 1722 1645 2235 1206 1722 1670.83 0.76 0 -4102 1863 1792 1726 1655 1589 1759 1622 251 513 1000 1170 1 1 25135465 414 -2.28 2.26 12 0.25 -722.00 729.00 6295 20241017 -73.82 1610 20250225 2.36 2615 -36.98 20250108 1610 2.36 20250225 7300 -77.42 20241017 1610 2.36 20250225 0.18 N 106080 1000 251 억 191821 N N 0 N 00 N
7 20250228 110832 57 100.00 KOSDAQ 전기·전자 N N N N N 1651 -71 5 -4.12 87015433 51947 32.35 1722 1722 1645 2235 1206 1722 1675.08 0.76 0 -585 1863 1792 1726 1655 1589 1759 1622 251 513 1000 1170 1 1 25135465 415 -2.29 2.26 12 0.21 -722.00 729.00 6295 20241017 -73.77 1610 20250225 2.55 2615 -36.86 20250108 1610 2.55 20250225 7300 -77.38 20241017 1610 2.55 20250225 0.18 N 106080 1000 251 억 191821 N N 0 N 00 N
8 20250228 100830 57 100.00 KOSDAQ 전기·전자 N N N N N 1681 -41 5 -2.38 44790979 26542 16.53 1722 1722 1680 2235 1206 1722 1687.55 0.76 0 1860 1863 1792 1726 1655 1589 1759 1622 251 513 1000 1170 1 1 25135465 423 -2.33 2.31 12 0.11 -722.00 729.00 6295 20241017 -73.30 1610 20250225 4.41 2615 -35.72 20250108 1610 4.41 20250225 7300 -76.97 20241017 1610 4.41 20250225 0.18 N 106080 1000 251 억 191821 N N 0 N 00 N
9 20250228 090833 57 100.00 KOSDAQ 전기·전자 N N N N N 1700 -22 5 -1.28 1288192 756 0.47 1722 1722 1700 2235 1206 1722 1703.96 0.76 0 -647 1863 1792 1726 1655 1589 1759 1622 251 513 1000 1170 1 1 25135465 427 -2.35 2.33 12 0.00 -722.00 729.00 6295 20241017 -72.99 1610 20250225 5.59 2615 -34.99 20250108 1610 5.59 20250225 7300 -76.71 20241017 1610 5.59 20250225 0.18 N 106080 1000 251 억 191821 N N 0 N 00 N
10 20250227 160825 57 100.00 KOSDAQ 전기·전자 N N N N N 1722 -33 5 -1.88 270965846 160002 127.31 1797 1797 1660 2280 1229 1755 1693.52 0.84 0 -20823 1819 1786 1738 1705 1657 1803 1722 251 525 1000 1190 1 1 25135465 433 -2.39 2.36 12 0.64 -722.00 729.00 6295 20241017 -72.64 1610 20250225 6.96 2615 -34.15 20250108 1610 6.96 20250225 7300 -76.41 20241017 1610 6.96 20250225 0.18 N 106080 1000 251 억 211847 N N 0 N 00 N
11 20250227 150825 57 100.00 KOSDAQ 전기·전자 N N N N N 1677 -78 5 -4.44 247532680 146188 116.32 1797 1797 1660 2280 1229 1755 1693.25 0.84 0 -17760 1819 1786 1738 1705 1657 1803 1722 251 525 1000 1190 1 1 25135465 422 -2.32 2.30 12 0.58 -722.00 729.00 6295 20241017 -73.36 1610 20250225 4.16 2615 -35.87 20250108 1610 4.16 20250225 7300 -77.03 20241017 1610 4.16 20250225 0.18 N 106080 1000 251 억 211847 N N 0 N 00 N
12 20250227 140828 57 100.00 KOSDAQ 전기·전자 N N N N N 1669 -86 5 -4.90 207396506 122108 97.16 1797 1797 1661 2280 1229 1755 1698.47 0.84 0 -20167 1819 1786 1738 1705 1657 1803 1722 251 525 1000 1190 1 1 25135465 420 -2.31 2.29 12 0.49 -722.00 729.00 6295 20241017 -73.49 1610 20250225 3.66 2615 -36.18 20250108 1610 3.66 20250225 7300 -77.14 20241017 1610 3.66 20250225 0.18 N 106080 1000 251 억 211847 N N 0 N 00 N