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
115160/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
20250228,160846,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1240,-28,5,-2.21,91232037,73945,77.22,1257,1257,1225,1648,888,1268,1233.78,3.99,0,-6153,1313,1290,1274,1251,1235,1282,1243,220,380,500,880,1,1,43970124,545,-0.89,0.24,12,0.17,-1398.00,5138.00,3185,20240219,-61.07,933,20241206,32.90,1520,-18.42,20250110,1175,5.53,20250203,3070,-59.61,20240325,933,32.90,20241206,0.38,N,115160,500,219 억,,1756499,N,N,0,N,00,N
20250228,150850,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1229,-39,5,-3.08,85746462,69500,72.58,1257,1257,1225,1648,888,1268,1233.76,3.99,0,-5526,1313,1290,1274,1251,1235,1282,1243,220,380,500,880,1,1,43970124,540,-0.88,0.24,12,0.16,-1398.00,5138.00,3185,20240219,-61.41,933,20241206,31.73,1520,-19.14,20250110,1175,4.60,20250203,3070,-59.97,20240325,933,31.73,20241206,0.38,N,115160,500,219 억,,1756499,N,N,0,N,00,N
20250228,140852,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,-35,5,-2.76,79401993,64339,67.19,1257,1257,1225,1648,888,1268,1234.12,3.99,0,-4103,1313,1290,1274,1251,1235,1282,1243,220,380,500,880,1,1,43970124,542,-0.88,0.24,12,0.15,-1398.00,5138.00,3185,20240219,-61.29,933,20241206,32.15,1520,-18.88,20250110,1175,4.94,20250203,3070,-59.84,20240325,933,32.15,20241206,0.38,N,115160,500,219 억,,1756499,N,N,0,N,00,N
20250228,130847,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1235,-33,5,-2.60,77062768,62446,65.22,1257,1257,1225,1648,888,1268,1234.07,3.99,0,-3882,1313,1290,1274,1251,1235,1282,1243,220,380,500,880,1,1,43970124,543,-0.88,0.24,12,0.14,-1398.00,5138.00,3185,20240219,-61.22,933,20241206,32.37,1520,-18.75,20250110,1175,5.11,20250203,3070,-59.77,20240325,933,32.37,20241206,0.38,N,115160,500,219 억,,1756499,N,N,0,N,00,N
20250228,120844,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1239,-29,5,-2.29,26072371,21020,21.95,1257,1257,1228,1648,888,1268,1240.36,3.99,0,-6391,1313,1290,1274,1251,1235,1282,1243,220,380,500,880,1,1,43970124,545,-0.89,0.24,12,0.05,-1398.00,5138.00,3185,20240219,-61.10,933,20241206,32.80,1520,-18.49,20250110,1175,5.45,20250203,3070,-59.64,20240325,933,32.80,20241206,0.38,N,115160,500,219 억,,1756499,N,N,0,N,00,N
20250228,110844,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1246,-22,5,-1.74,25680278,20704,21.62,1257,1257,1228,1648,888,1268,1240.35,3.99,0,-6241,1313,1290,1274,1251,1235,1282,1243,220,380,500,880,1,1,43970124,548,-0.89,0.24,12,0.05,-1398.00,5138.00,3185,20240219,-60.88,933,20241206,33.55,1520,-18.03,20250110,1175,6.04,20250203,3070,-59.41,20240325,933,33.55,20241206,0.38,N,115160,500,219 억,,1756499,N,N,0,N,00,N
20250228,100842,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1246,-22,5,-1.74,24068267,19405,20.27,1257,1257,1228,1648,888,1268,1240.31,3.99,0,-6183,1313,1290,1274,1251,1235,1282,1243,220,380,500,880,1,1,43970124,548,-0.89,0.24,12,0.04,-1398.00,5138.00,3185,20240219,-60.88,933,20241206,33.55,1520,-18.03,20250110,1175,6.04,20250203,3070,-59.41,20240325,933,33.55,20241206,0.38,N,115160,500,219 억,,1756499,N,N,0,N,00,N
20250228,090846,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1236,-32,5,-2.52,13043537,10500,10.97,1257,1257,1228,1648,888,1268,1242.24,3.99,0,-5241,1313,1290,1274,1251,1235,1282,1243,220,380,500,880,1,1,43970124,543,-0.88,0.24,12,0.02,-1398.00,5138.00,3185,20240219,-61.19,933,20241206,32.48,1520,-18.68,20250110,1175,5.19,20250203,3070,-59.74,20240325,933,32.48,20241206,0.38,N,115160,500,219 억,,1756499,N,N,0,N,00,N
20250227,160837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1268,-30,5,-2.31,121712961,95739,257.43,1297,1297,1258,1687,909,1298,1271.30,4.04,0,-19582,1311,1304,1293,1286,1275,1308,1290,220,389,500,900,1,1,43970124,558,-0.91,0.25,12,0.22,-1398.00,5138.00,3195,20240216,-60.31,933,20241206,35.91,1520,-16.58,20250110,1175,7.91,20250203,3075,-58.76,20240227,933,35.91,20241206,0.36,N,115160,500,219 억,,1776145,N,N,0,N,00,N
20250227,150837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1266,-32,5,-2.47,119132178,93696,251.94,1297,1297,1258,1687,909,1298,1271.48,4.04,0,-18564,1311,1304,1293,1286,1275,1308,1290,220,389,500,900,1,1,43970124,557,-0.91,0.25,12,0.21,-1398.00,5138.00,3195,20240216,-60.38,933,20241206,35.69,1520,-16.71,20250110,1175,7.74,20250203,3075,-58.83,20240227,933,35.69,20241206,0.36,N,115160,500,219 억,,1776145,N,N,0,N,00,N
20250227,140840,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1265,-33,5,-2.54,101463458,79679,214.25,1297,1297,1262,1687,909,1298,1273.40,4.04,0,-15179,1311,1304,1293,1286,1275,1308,1290,220,389,500,900,1,1,43970124,556,-0.90,0.25,12,0.18,-1398.00,5138.00,3195,20240216,-60.41,933,20241206,35.58,1520,-16.78,20250110,1175,7.66,20250203,3075,-58.86,20240227,933,35.58,20241206,0.36,N,115160,500,219 억,,1776145,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 160846 57 100.00 KOSDAQ 전기·전자 N N N N N 1240 -28 5 -2.21 91232037 73945 77.22 1257 1257 1225 1648 888 1268 1233.78 3.99 0 -6153 1313 1290 1274 1251 1235 1282 1243 220 380 500 880 1 1 43970124 545 -0.89 0.24 12 0.17 -1398.00 5138.00 3185 20240219 -61.07 933 20241206 32.90 1520 -18.42 20250110 1175 5.53 20250203 3070 -59.61 20240325 933 32.90 20241206 0.38 N 115160 500 219 억 1756499 N N 0 N 00 N
3 20250228 150850 57 100.00 KOSDAQ 전기·전자 N N N N N 1229 -39 5 -3.08 85746462 69500 72.58 1257 1257 1225 1648 888 1268 1233.76 3.99 0 -5526 1313 1290 1274 1251 1235 1282 1243 220 380 500 880 1 1 43970124 540 -0.88 0.24 12 0.16 -1398.00 5138.00 3185 20240219 -61.41 933 20241206 31.73 1520 -19.14 20250110 1175 4.60 20250203 3070 -59.97 20240325 933 31.73 20241206 0.38 N 115160 500 219 억 1756499 N N 0 N 00 N
4 20250228 140852 57 100.00 KOSDAQ 전기·전자 N N N N N 1233 -35 5 -2.76 79401993 64339 67.19 1257 1257 1225 1648 888 1268 1234.12 3.99 0 -4103 1313 1290 1274 1251 1235 1282 1243 220 380 500 880 1 1 43970124 542 -0.88 0.24 12 0.15 -1398.00 5138.00 3185 20240219 -61.29 933 20241206 32.15 1520 -18.88 20250110 1175 4.94 20250203 3070 -59.84 20240325 933 32.15 20241206 0.38 N 115160 500 219 억 1756499 N N 0 N 00 N
5 20250228 130847 57 100.00 KOSDAQ 전기·전자 N N N N N 1235 -33 5 -2.60 77062768 62446 65.22 1257 1257 1225 1648 888 1268 1234.07 3.99 0 -3882 1313 1290 1274 1251 1235 1282 1243 220 380 500 880 1 1 43970124 543 -0.88 0.24 12 0.14 -1398.00 5138.00 3185 20240219 -61.22 933 20241206 32.37 1520 -18.75 20250110 1175 5.11 20250203 3070 -59.77 20240325 933 32.37 20241206 0.38 N 115160 500 219 억 1756499 N N 0 N 00 N
6 20250228 120844 57 100.00 KOSDAQ 전기·전자 N N N N N 1239 -29 5 -2.29 26072371 21020 21.95 1257 1257 1228 1648 888 1268 1240.36 3.99 0 -6391 1313 1290 1274 1251 1235 1282 1243 220 380 500 880 1 1 43970124 545 -0.89 0.24 12 0.05 -1398.00 5138.00 3185 20240219 -61.10 933 20241206 32.80 1520 -18.49 20250110 1175 5.45 20250203 3070 -59.64 20240325 933 32.80 20241206 0.38 N 115160 500 219 억 1756499 N N 0 N 00 N
7 20250228 110844 57 100.00 KOSDAQ 전기·전자 N N N N N 1246 -22 5 -1.74 25680278 20704 21.62 1257 1257 1228 1648 888 1268 1240.35 3.99 0 -6241 1313 1290 1274 1251 1235 1282 1243 220 380 500 880 1 1 43970124 548 -0.89 0.24 12 0.05 -1398.00 5138.00 3185 20240219 -60.88 933 20241206 33.55 1520 -18.03 20250110 1175 6.04 20250203 3070 -59.41 20240325 933 33.55 20241206 0.38 N 115160 500 219 억 1756499 N N 0 N 00 N
8 20250228 100842 57 100.00 KOSDAQ 전기·전자 N N N N N 1246 -22 5 -1.74 24068267 19405 20.27 1257 1257 1228 1648 888 1268 1240.31 3.99 0 -6183 1313 1290 1274 1251 1235 1282 1243 220 380 500 880 1 1 43970124 548 -0.89 0.24 12 0.04 -1398.00 5138.00 3185 20240219 -60.88 933 20241206 33.55 1520 -18.03 20250110 1175 6.04 20250203 3070 -59.41 20240325 933 33.55 20241206 0.38 N 115160 500 219 억 1756499 N N 0 N 00 N
9 20250228 090846 57 100.00 KOSDAQ 전기·전자 N N N N N 1236 -32 5 -2.52 13043537 10500 10.97 1257 1257 1228 1648 888 1268 1242.24 3.99 0 -5241 1313 1290 1274 1251 1235 1282 1243 220 380 500 880 1 1 43970124 543 -0.88 0.24 12 0.02 -1398.00 5138.00 3185 20240219 -61.19 933 20241206 32.48 1520 -18.68 20250110 1175 5.19 20250203 3070 -59.74 20240325 933 32.48 20241206 0.38 N 115160 500 219 억 1756499 N N 0 N 00 N
10 20250227 160837 57 100.00 KOSDAQ 전기·전자 N N N N N 1268 -30 5 -2.31 121712961 95739 257.43 1297 1297 1258 1687 909 1298 1271.30 4.04 0 -19582 1311 1304 1293 1286 1275 1308 1290 220 389 500 900 1 1 43970124 558 -0.91 0.25 12 0.22 -1398.00 5138.00 3195 20240216 -60.31 933 20241206 35.91 1520 -16.58 20250110 1175 7.91 20250203 3075 -58.76 20240227 933 35.91 20241206 0.36 N 115160 500 219 억 1776145 N N 0 N 00 N
11 20250227 150837 57 100.00 KOSDAQ 전기·전자 N N N N N 1266 -32 5 -2.47 119132178 93696 251.94 1297 1297 1258 1687 909 1298 1271.48 4.04 0 -18564 1311 1304 1293 1286 1275 1308 1290 220 389 500 900 1 1 43970124 557 -0.91 0.25 12 0.21 -1398.00 5138.00 3195 20240216 -60.38 933 20241206 35.69 1520 -16.71 20250110 1175 7.74 20250203 3075 -58.83 20240227 933 35.69 20241206 0.36 N 115160 500 219 억 1776145 N N 0 N 00 N
12 20250227 140840 57 100.00 KOSDAQ 전기·전자 N N N N N 1265 -33 5 -2.54 101463458 79679 214.25 1297 1297 1262 1687 909 1298 1273.40 4.04 0 -15179 1311 1304 1293 1286 1275 1308 1290 220 389 500 900 1 1 43970124 556 -0.90 0.25 12 0.18 -1398.00 5138.00 3195 20240216 -60.41 933 20241206 35.58 1520 -16.78 20250110 1175 7.66 20250203 3075 -58.86 20240227 933 35.58 20241206 0.36 N 115160 500 219 억 1776145 N N 0 N 00 N