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
115440/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,7040,-110,5,-1.54,1060246560,150021,111.35,7060,7190,7020,9290,5010,7150,7067.36,2.85,0,28331,7410,7280,7170,7040,6930,7225,6985,54,2140,500,5290,10,1,10794292,760,11.19,1.00,12,1.39,629.00,7071.00,10450,20250103,-32.63,5630,20240805,25.04,10450,-32.63,20250103,6880,2.33,20250114,10450,-32.63,20250103,5630,25.04,20240805,6.44,N,115440,500,53 억,,307204,N,N,13,N,00,N
20250228,150851,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7050,-100,5,-1.40,958684540,135600,100.65,7060,7190,7020,9290,5010,7150,7069.94,2.85,0,32205,7410,7280,7170,7040,6930,7225,6985,54,2140,500,5290,10,1,10794292,761,11.21,1.00,12,1.26,629.00,7071.00,10450,20250103,-32.54,5630,20240805,25.22,10450,-32.54,20250103,6880,2.47,20250114,10450,-32.54,20250103,5630,25.22,20240805,6.44,N,115440,500,53 억,,307204,N,N,12,N,00,N
20250228,140853,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7060,-90,5,-1.26,810550890,114545,85.02,7060,7190,7020,9290,5010,7150,7076.27,2.85,0,34170,7410,7280,7170,7040,6930,7225,6985,54,2140,500,5290,10,1,10794292,762,11.22,1.00,12,1.06,629.00,7071.00,10450,20250103,-32.44,5630,20240805,25.40,10450,-32.44,20250103,6880,2.62,20250114,10450,-32.44,20250103,5630,25.40,20240805,6.44,N,115440,500,53 억,,307204,N,N,12,N,00,N
20250228,130848,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7060,-90,5,-1.26,736856330,104126,77.29,7060,7190,7020,9290,5010,7150,7076.58,2.85,0,30263,7410,7280,7170,7040,6930,7225,6985,54,2140,500,5290,10,1,10794292,762,11.22,1.00,12,0.96,629.00,7071.00,10450,20250103,-32.44,5630,20240805,25.40,10450,-32.44,20250103,6880,2.62,20250114,10450,-32.44,20250103,5630,25.40,20240805,6.44,N,115440,500,53 억,,307204,N,N,12,N,00,N
20250228,120844,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7040,-110,5,-1.54,669831700,94610,70.23,7060,7190,7020,9290,5010,7150,7079.92,2.85,0,28066,7410,7280,7170,7040,6930,7225,6985,54,2140,500,5290,10,1,10794292,760,11.19,1.00,12,0.88,629.00,7071.00,10450,20250103,-32.63,5630,20240805,25.04,10450,-32.63,20250103,6880,2.33,20250114,10450,-32.63,20250103,5630,25.04,20240805,6.44,N,115440,500,53 억,,307204,N,N,12,N,00,N
20250228,110845,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7110,-40,5,-0.56,508414060,71750,53.26,7060,7190,7020,9290,5010,7150,7085.91,2.85,0,19856,7410,7280,7170,7040,6930,7225,6985,54,2140,500,5290,10,1,10794292,767,11.30,1.01,12,0.66,629.00,7071.00,10450,20250103,-31.96,5630,20240805,26.29,10450,-31.96,20250103,6880,3.34,20250114,10450,-31.96,20250103,5630,26.29,20240805,6.44,N,115440,500,53 억,,307204,N,N,12,N,00,N
20250228,100843,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7130,-20,5,-0.28,379819850,53611,39.79,7060,7190,7020,9290,5010,7150,7084.74,2.85,0,14313,7410,7280,7170,7040,6930,7225,6985,54,2140,500,5290,10,1,10794292,770,11.34,1.01,12,0.50,629.00,7071.00,10450,20250103,-31.77,5630,20240805,26.64,10450,-31.77,20250103,6880,3.63,20250114,10450,-31.77,20250103,5630,26.64,20240805,6.44,N,115440,500,53 억,,307204,N,N,12,N,00,N
20250228,090847,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7070,-80,5,-1.12,108974180,15461,11.48,7060,7090,7020,9290,5010,7150,7048.33,2.85,0,4629,7410,7280,7170,7040,6930,7225,6985,54,2140,500,5290,10,1,10794292,763,11.24,1.00,12,0.14,629.00,7071.00,10450,20250103,-32.34,5630,20240805,25.58,10450,-32.34,20250103,6880,2.76,20250114,10450,-32.34,20250103,5630,25.58,20240805,6.44,N,115440,500,53 억,,307204,N,N,12,N,00,N
20250227,160838,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7150,-120,5,-1.65,958229260,133354,137.29,7260,7300,7060,9450,5090,7270,7185.78,3.01,0,-17467,7383,7326,7213,7156,7043,7355,7185,54,2180,500,5370,10,1,10794292,772,11.37,1.01,12,1.24,629.00,7071.00,10450,20250103,-31.58,5630,20240805,27.00,10450,-31.58,20250103,6880,3.92,20250114,10450,-31.58,20250103,5630,27.00,20240805,6.63,N,115440,500,53 억,,324677,N,N,12,N,00,N
20250227,150838,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7120,-150,5,-2.06,850795460,118344,121.84,7260,7300,7060,9450,5090,7270,7189.17,3.01,0,-21409,7383,7326,7213,7156,7043,7355,7185,54,2180,500,5370,10,1,10794292,769,11.32,1.01,12,1.10,629.00,7071.00,10450,20250103,-31.87,5630,20240805,26.47,10450,-31.87,20250103,6880,3.49,20250114,10450,-31.87,20250103,5630,26.47,20240805,6.63,N,115440,500,53 억,,324677,N,N,6,N,00,N
20250227,140841,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7190,-80,5,-1.10,417920040,58076,59.79,7260,7290,7170,9450,5090,7270,7196.09,3.01,0,-5302,7383,7326,7213,7156,7043,7355,7185,54,2180,500,5370,10,1,10794292,776,11.43,1.02,12,0.54,629.00,7071.00,10450,20250103,-31.20,5630,20240805,27.71,10450,-31.20,20250103,6880,4.51,20250114,10450,-31.20,20250103,5630,27.71,20240805,6.63,N,115440,500,53 억,,324677,N,N,6,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 7040 -110 5 -1.54 1060246560 150021 111.35 7060 7190 7020 9290 5010 7150 7067.36 2.85 0 28331 7410 7280 7170 7040 6930 7225 6985 54 2140 500 5290 10 1 10794292 760 11.19 1.00 12 1.39 629.00 7071.00 10450 20250103 -32.63 5630 20240805 25.04 10450 -32.63 20250103 6880 2.33 20250114 10450 -32.63 20250103 5630 25.04 20240805 6.44 N 115440 500 53 억 307204 N N 13 N 00 N
3 20250228 150851 57 100.00 KOSDAQ 전기·전자 N N N N N 7050 -100 5 -1.40 958684540 135600 100.65 7060 7190 7020 9290 5010 7150 7069.94 2.85 0 32205 7410 7280 7170 7040 6930 7225 6985 54 2140 500 5290 10 1 10794292 761 11.21 1.00 12 1.26 629.00 7071.00 10450 20250103 -32.54 5630 20240805 25.22 10450 -32.54 20250103 6880 2.47 20250114 10450 -32.54 20250103 5630 25.22 20240805 6.44 N 115440 500 53 억 307204 N N 12 N 00 N
4 20250228 140853 57 100.00 KOSDAQ 전기·전자 N N N N N 7060 -90 5 -1.26 810550890 114545 85.02 7060 7190 7020 9290 5010 7150 7076.27 2.85 0 34170 7410 7280 7170 7040 6930 7225 6985 54 2140 500 5290 10 1 10794292 762 11.22 1.00 12 1.06 629.00 7071.00 10450 20250103 -32.44 5630 20240805 25.40 10450 -32.44 20250103 6880 2.62 20250114 10450 -32.44 20250103 5630 25.40 20240805 6.44 N 115440 500 53 억 307204 N N 12 N 00 N
5 20250228 130848 57 100.00 KOSDAQ 전기·전자 N N N N N 7060 -90 5 -1.26 736856330 104126 77.29 7060 7190 7020 9290 5010 7150 7076.58 2.85 0 30263 7410 7280 7170 7040 6930 7225 6985 54 2140 500 5290 10 1 10794292 762 11.22 1.00 12 0.96 629.00 7071.00 10450 20250103 -32.44 5630 20240805 25.40 10450 -32.44 20250103 6880 2.62 20250114 10450 -32.44 20250103 5630 25.40 20240805 6.44 N 115440 500 53 억 307204 N N 12 N 00 N
6 20250228 120844 57 100.00 KOSDAQ 전기·전자 N N N N N 7040 -110 5 -1.54 669831700 94610 70.23 7060 7190 7020 9290 5010 7150 7079.92 2.85 0 28066 7410 7280 7170 7040 6930 7225 6985 54 2140 500 5290 10 1 10794292 760 11.19 1.00 12 0.88 629.00 7071.00 10450 20250103 -32.63 5630 20240805 25.04 10450 -32.63 20250103 6880 2.33 20250114 10450 -32.63 20250103 5630 25.04 20240805 6.44 N 115440 500 53 억 307204 N N 12 N 00 N
7 20250228 110845 57 100.00 KOSDAQ 전기·전자 N N N N N 7110 -40 5 -0.56 508414060 71750 53.26 7060 7190 7020 9290 5010 7150 7085.91 2.85 0 19856 7410 7280 7170 7040 6930 7225 6985 54 2140 500 5290 10 1 10794292 767 11.30 1.01 12 0.66 629.00 7071.00 10450 20250103 -31.96 5630 20240805 26.29 10450 -31.96 20250103 6880 3.34 20250114 10450 -31.96 20250103 5630 26.29 20240805 6.44 N 115440 500 53 억 307204 N N 12 N 00 N
8 20250228 100843 57 100.00 KOSDAQ 전기·전자 N N N N N 7130 -20 5 -0.28 379819850 53611 39.79 7060 7190 7020 9290 5010 7150 7084.74 2.85 0 14313 7410 7280 7170 7040 6930 7225 6985 54 2140 500 5290 10 1 10794292 770 11.34 1.01 12 0.50 629.00 7071.00 10450 20250103 -31.77 5630 20240805 26.64 10450 -31.77 20250103 6880 3.63 20250114 10450 -31.77 20250103 5630 26.64 20240805 6.44 N 115440 500 53 억 307204 N N 12 N 00 N
9 20250228 090847 57 100.00 KOSDAQ 전기·전자 N N N N N 7070 -80 5 -1.12 108974180 15461 11.48 7060 7090 7020 9290 5010 7150 7048.33 2.85 0 4629 7410 7280 7170 7040 6930 7225 6985 54 2140 500 5290 10 1 10794292 763 11.24 1.00 12 0.14 629.00 7071.00 10450 20250103 -32.34 5630 20240805 25.58 10450 -32.34 20250103 6880 2.76 20250114 10450 -32.34 20250103 5630 25.58 20240805 6.44 N 115440 500 53 억 307204 N N 12 N 00 N
10 20250227 160838 57 100.00 KOSDAQ 전기·전자 N N N N N 7150 -120 5 -1.65 958229260 133354 137.29 7260 7300 7060 9450 5090 7270 7185.78 3.01 0 -17467 7383 7326 7213 7156 7043 7355 7185 54 2180 500 5370 10 1 10794292 772 11.37 1.01 12 1.24 629.00 7071.00 10450 20250103 -31.58 5630 20240805 27.00 10450 -31.58 20250103 6880 3.92 20250114 10450 -31.58 20250103 5630 27.00 20240805 6.63 N 115440 500 53 억 324677 N N 12 N 00 N
11 20250227 150838 57 100.00 KOSDAQ 전기·전자 N N N N N 7120 -150 5 -2.06 850795460 118344 121.84 7260 7300 7060 9450 5090 7270 7189.17 3.01 0 -21409 7383 7326 7213 7156 7043 7355 7185 54 2180 500 5370 10 1 10794292 769 11.32 1.01 12 1.10 629.00 7071.00 10450 20250103 -31.87 5630 20240805 26.47 10450 -31.87 20250103 6880 3.49 20250114 10450 -31.87 20250103 5630 26.47 20240805 6.63 N 115440 500 53 억 324677 N N 6 N 00 N
12 20250227 140841 57 100.00 KOSDAQ 전기·전자 N N N N N 7190 -80 5 -1.10 417920040 58076 59.79 7260 7290 7170 9450 5090 7270 7196.09 3.01 0 -5302 7383 7326 7213 7156 7043 7355 7185 54 2180 500 5370 10 1 10794292 776 11.43 1.02 12 0.54 629.00 7071.00 10450 20250103 -31.20 5630 20240805 27.71 10450 -31.20 20250103 6880 4.51 20250114 10450 -31.20 20250103 5630 27.71 20240805 6.63 N 115440 500 53 억 324677 N N 6 N 00 N