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
109080/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
20250228,160837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8710,-310,5,-3.44,244719190,27802,165.41,8900,8960,8710,11720,6320,9020,8802.56,0.00,0,-544,9286,9152,9066,8932,8846,9110,8890,28,2700,500,6310,10,1,5636000,491,21.30,0.86,12,0.49,409.00,10101.00,12340,20250120,-29.42,6490,20241113,34.21,12340,-29.42,20250120,8220,5.96,20250109,12340,-29.42,20250120,6490,34.21,20241113,1.86,N,109080,500,28 억,,0,N,N,0,N,00,N
20250228,150842,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8780,-240,5,-2.66,192464150,21818,129.81,8900,8960,8750,11720,6320,9020,8821.35,0.00,0,-1170,9286,9152,9066,8932,8846,9110,8890,28,2700,500,6310,10,1,5636000,495,21.47,0.87,12,0.39,409.00,10101.00,12340,20250120,-28.85,6490,20241113,35.29,12340,-28.85,20250120,8220,6.81,20250109,12340,-28.85,20250120,6490,35.29,20241113,1.86,N,109080,500,28 억,,0,N,N,0,N,00,N
20250228,140843,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8830,-190,5,-2.11,178989510,20285,120.69,8900,8960,8750,11720,6320,9020,8823.74,0.00,0,-984,9286,9152,9066,8932,8846,9110,8890,28,2700,500,6310,10,1,5636000,498,21.59,0.87,12,0.36,409.00,10101.00,12340,20250120,-28.44,6490,20241113,36.06,12340,-28.44,20250120,8220,7.42,20250109,12340,-28.44,20250120,6490,36.06,20241113,1.86,N,109080,500,28 억,,0,N,N,0,N,00,N
20250228,130839,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8760,-260,5,-2.88,165102460,18701,111.26,8900,8960,8750,11720,6320,9020,8828.54,0.00,0,-1160,9286,9152,9066,8932,8846,9110,8890,28,2700,500,6310,10,1,5636000,494,21.42,0.87,12,0.33,409.00,10101.00,12340,20250120,-29.01,6490,20241113,34.98,12340,-29.01,20250120,8220,6.57,20250109,12340,-29.01,20250120,6490,34.98,20241113,1.86,N,109080,500,28 억,,0,N,N,0,N,00,N
20250228,120836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8840,-180,5,-2.00,142500710,16124,95.93,8900,8960,8800,11720,6320,9020,8837.80,0.00,0,-1528,9286,9152,9066,8932,8846,9110,8890,28,2700,500,6310,10,1,5636000,498,21.61,0.88,12,0.29,409.00,10101.00,12340,20250120,-28.36,6490,20241113,36.21,12340,-28.36,20250120,8220,7.54,20250109,12340,-28.36,20250120,6490,36.21,20241113,1.86,N,109080,500,28 억,,0,N,N,0,N,00,N
20250228,110836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8830,-190,5,-2.11,104935360,11858,70.55,8900,8960,8800,11720,6320,9020,8849.33,0.00,0,-1503,9286,9152,9066,8932,8846,9110,8890,28,2700,500,6310,10,1,5636000,498,21.59,0.87,12,0.21,409.00,10101.00,12340,20250120,-28.44,6490,20241113,36.06,12340,-28.44,20250120,8220,7.42,20250109,12340,-28.44,20250120,6490,36.06,20241113,1.86,N,109080,500,28 억,,0,N,N,0,N,00,N
20250228,100834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8830,-190,5,-2.11,68683050,7748,46.10,8900,8960,8810,11720,6320,9020,8864.62,0.00,0,-681,9286,9152,9066,8932,8846,9110,8890,28,2700,500,6310,10,1,5636000,498,21.59,0.87,12,0.14,409.00,10101.00,12340,20250120,-28.44,6490,20241113,36.06,12340,-28.44,20250120,8220,7.42,20250109,12340,-28.44,20250120,6490,36.06,20241113,1.86,N,109080,500,28 억,,0,N,N,0,N,00,N
20250228,090837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8950,-70,5,-0.78,16219550,1826,10.86,8900,8960,8810,11720,6320,9020,8882.56,0.00,0,-775,9286,9152,9066,8932,8846,9110,8890,28,2700,500,6310,10,1,5636000,504,21.88,0.89,12,0.03,409.00,10101.00,12340,20250120,-27.47,6490,20241113,37.90,12340,-27.47,20250120,8220,8.88,20250109,12340,-27.47,20250120,6490,37.90,20241113,1.86,N,109080,500,28 억,,0,N,N,0,N,00,N
20250227,160829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9020,-80,5,-0.88,147594310,16292,66.32,9150,9200,8980,11830,6370,9100,9059.31,0.03,0,-2260,9200,9150,9050,9000,8900,9175,9025,28,2730,500,6370,10,1,5636000,508,22.05,0.89,12,0.29,409.00,10101.00,12340,20250120,-26.90,6490,20241113,38.98,12340,-26.90,20250120,8220,9.73,20250109,12340,-26.90,20250120,6490,38.98,20241113,1.84,N,109080,500,28 억,,1641,N,N,0,N,00,N
20250227,150829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9010,-90,5,-0.99,136966930,15111,61.52,9150,9200,8990,11830,6370,9100,9064.05,0.03,0,-2151,9200,9150,9050,9000,8900,9175,9025,28,2730,500,6370,10,1,5636000,508,22.03,0.89,12,0.27,409.00,10101.00,12340,20250120,-26.99,6490,20241113,38.83,12340,-26.99,20250120,8220,9.61,20250109,12340,-26.99,20250120,6490,38.83,20241113,1.84,N,109080,500,28 억,,1641,N,N,0,N,00,N
20250227,140832,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9010,-90,5,-0.99,126461090,13946,56.77,9150,9200,8990,11830,6370,9100,9067.91,0.03,0,-1923,9200,9150,9050,9000,8900,9175,9025,28,2730,500,6370,10,1,5636000,508,22.03,0.89,12,0.25,409.00,10101.00,12340,20250120,-26.99,6490,20241113,38.83,12340,-26.99,20250120,8220,9.61,20250109,12340,-26.99,20250120,6490,38.83,20241113,1.84,N,109080,500,28 억,,1641,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 160837 57 100.00 KOSDAQ 전기·전자 N N N N N 8710 -310 5 -3.44 244719190 27802 165.41 8900 8960 8710 11720 6320 9020 8802.56 0.00 0 -544 9286 9152 9066 8932 8846 9110 8890 28 2700 500 6310 10 1 5636000 491 21.30 0.86 12 0.49 409.00 10101.00 12340 20250120 -29.42 6490 20241113 34.21 12340 -29.42 20250120 8220 5.96 20250109 12340 -29.42 20250120 6490 34.21 20241113 1.86 N 109080 500 28 억 0 N N 0 N 00 N
3 20250228 150842 57 100.00 KOSDAQ 전기·전자 N N N N N 8780 -240 5 -2.66 192464150 21818 129.81 8900 8960 8750 11720 6320 9020 8821.35 0.00 0 -1170 9286 9152 9066 8932 8846 9110 8890 28 2700 500 6310 10 1 5636000 495 21.47 0.87 12 0.39 409.00 10101.00 12340 20250120 -28.85 6490 20241113 35.29 12340 -28.85 20250120 8220 6.81 20250109 12340 -28.85 20250120 6490 35.29 20241113 1.86 N 109080 500 28 억 0 N N 0 N 00 N
4 20250228 140843 57 100.00 KOSDAQ 전기·전자 N N N N N 8830 -190 5 -2.11 178989510 20285 120.69 8900 8960 8750 11720 6320 9020 8823.74 0.00 0 -984 9286 9152 9066 8932 8846 9110 8890 28 2700 500 6310 10 1 5636000 498 21.59 0.87 12 0.36 409.00 10101.00 12340 20250120 -28.44 6490 20241113 36.06 12340 -28.44 20250120 8220 7.42 20250109 12340 -28.44 20250120 6490 36.06 20241113 1.86 N 109080 500 28 억 0 N N 0 N 00 N
5 20250228 130839 57 100.00 KOSDAQ 전기·전자 N N N N N 8760 -260 5 -2.88 165102460 18701 111.26 8900 8960 8750 11720 6320 9020 8828.54 0.00 0 -1160 9286 9152 9066 8932 8846 9110 8890 28 2700 500 6310 10 1 5636000 494 21.42 0.87 12 0.33 409.00 10101.00 12340 20250120 -29.01 6490 20241113 34.98 12340 -29.01 20250120 8220 6.57 20250109 12340 -29.01 20250120 6490 34.98 20241113 1.86 N 109080 500 28 억 0 N N 0 N 00 N
6 20250228 120836 57 100.00 KOSDAQ 전기·전자 N N N N N 8840 -180 5 -2.00 142500710 16124 95.93 8900 8960 8800 11720 6320 9020 8837.80 0.00 0 -1528 9286 9152 9066 8932 8846 9110 8890 28 2700 500 6310 10 1 5636000 498 21.61 0.88 12 0.29 409.00 10101.00 12340 20250120 -28.36 6490 20241113 36.21 12340 -28.36 20250120 8220 7.54 20250109 12340 -28.36 20250120 6490 36.21 20241113 1.86 N 109080 500 28 억 0 N N 0 N 00 N
7 20250228 110836 57 100.00 KOSDAQ 전기·전자 N N N N N 8830 -190 5 -2.11 104935360 11858 70.55 8900 8960 8800 11720 6320 9020 8849.33 0.00 0 -1503 9286 9152 9066 8932 8846 9110 8890 28 2700 500 6310 10 1 5636000 498 21.59 0.87 12 0.21 409.00 10101.00 12340 20250120 -28.44 6490 20241113 36.06 12340 -28.44 20250120 8220 7.42 20250109 12340 -28.44 20250120 6490 36.06 20241113 1.86 N 109080 500 28 억 0 N N 0 N 00 N
8 20250228 100834 57 100.00 KOSDAQ 전기·전자 N N N N N 8830 -190 5 -2.11 68683050 7748 46.10 8900 8960 8810 11720 6320 9020 8864.62 0.00 0 -681 9286 9152 9066 8932 8846 9110 8890 28 2700 500 6310 10 1 5636000 498 21.59 0.87 12 0.14 409.00 10101.00 12340 20250120 -28.44 6490 20241113 36.06 12340 -28.44 20250120 8220 7.42 20250109 12340 -28.44 20250120 6490 36.06 20241113 1.86 N 109080 500 28 억 0 N N 0 N 00 N
9 20250228 090837 57 100.00 KOSDAQ 전기·전자 N N N N N 8950 -70 5 -0.78 16219550 1826 10.86 8900 8960 8810 11720 6320 9020 8882.56 0.00 0 -775 9286 9152 9066 8932 8846 9110 8890 28 2700 500 6310 10 1 5636000 504 21.88 0.89 12 0.03 409.00 10101.00 12340 20250120 -27.47 6490 20241113 37.90 12340 -27.47 20250120 8220 8.88 20250109 12340 -27.47 20250120 6490 37.90 20241113 1.86 N 109080 500 28 억 0 N N 0 N 00 N
10 20250227 160829 57 100.00 KOSDAQ 전기·전자 N N N N N 9020 -80 5 -0.88 147594310 16292 66.32 9150 9200 8980 11830 6370 9100 9059.31 0.03 0 -2260 9200 9150 9050 9000 8900 9175 9025 28 2730 500 6370 10 1 5636000 508 22.05 0.89 12 0.29 409.00 10101.00 12340 20250120 -26.90 6490 20241113 38.98 12340 -26.90 20250120 8220 9.73 20250109 12340 -26.90 20250120 6490 38.98 20241113 1.84 N 109080 500 28 억 1641 N N 0 N 00 N
11 20250227 150829 57 100.00 KOSDAQ 전기·전자 N N N N N 9010 -90 5 -0.99 136966930 15111 61.52 9150 9200 8990 11830 6370 9100 9064.05 0.03 0 -2151 9200 9150 9050 9000 8900 9175 9025 28 2730 500 6370 10 1 5636000 508 22.03 0.89 12 0.27 409.00 10101.00 12340 20250120 -26.99 6490 20241113 38.83 12340 -26.99 20250120 8220 9.61 20250109 12340 -26.99 20250120 6490 38.83 20241113 1.84 N 109080 500 28 억 1641 N N 0 N 00 N
12 20250227 140832 57 100.00 KOSDAQ 전기·전자 N N N N N 9010 -90 5 -0.99 126461090 13946 56.77 9150 9200 8990 11830 6370 9100 9067.91 0.03 0 -1923 9200 9150 9050 9000 8900 9175 9025 28 2730 500 6370 10 1 5636000 508 22.03 0.89 12 0.25 409.00 10101.00 12340 20250120 -26.99 6490 20241113 38.83 12340 -26.99 20250120 8220 9.61 20250109 12340 -26.99 20250120 6490 38.83 20241113 1.84 N 109080 500 28 억 1641 N N 0 N 00 N