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
115530/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
20250228,160848,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,372,3,2,0.81,33822962,91309,88.67,369,377,365,479,259,369,370.42,0.15,0,-13858,396,382,373,359,350,389,366,68,110,100,250,1,1,67963000,253,62.00,2.24,12,0.13,6.00,166.00,650,20240826,-42.77,236,20240307,57.63,439,-15.26,20250226,355,4.79,20250131,650,-42.77,20240826,236,57.63,20240307,0.00,N,115530,100,67 억,,99623,N,N,0,N,00,N
20250228,150852,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,369,0,3,0.00,32863372,88725,86.16,369,377,365,479,259,369,370.40,0.15,0,-13197,396,382,373,359,350,389,366,68,110,100,250,1,1,67963000,251,61.50,2.22,12,0.13,6.00,166.00,650,20240826,-43.23,236,20240307,56.36,439,-15.95,20250226,355,3.94,20250131,650,-43.23,20240826,236,56.36,20240307,0.00,N,115530,100,67 억,,99623,N,N,0,N,00,N
20250228,140854,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,370,1,2,0.27,31956284,86272,83.78,369,377,365,479,259,369,370.41,0.15,0,-12174,396,382,373,359,350,389,366,68,110,100,250,1,1,67963000,251,61.67,2.23,12,0.13,6.00,166.00,650,20240826,-43.08,236,20240307,56.78,439,-15.72,20250226,355,4.23,20250131,650,-43.08,20240826,236,56.78,20240307,0.00,N,115530,100,67 억,,99623,N,N,0,N,00,N
20250228,130849,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,372,3,2,0.81,30635258,82693,80.30,369,377,365,479,259,369,370.47,0.15,0,-14310,396,382,373,359,350,389,366,68,110,100,250,1,1,67963000,253,62.00,2.24,12,0.12,6.00,166.00,650,20240826,-42.77,236,20240307,57.63,439,-15.26,20250226,355,4.79,20250131,650,-42.77,20240826,236,57.63,20240307,0.00,N,115530,100,67 억,,99623,N,N,0,N,00,N
20250228,120846,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,372,3,2,0.81,30460358,82222,79.85,369,377,365,479,259,369,370.46,0.15,0,-14414,396,382,373,359,350,389,366,68,110,100,250,1,1,67963000,253,62.00,2.24,12,0.12,6.00,166.00,650,20240826,-42.77,236,20240307,57.63,439,-15.26,20250226,355,4.79,20250131,650,-42.77,20240826,236,57.63,20240307,0.00,N,115530,100,67 억,,99623,N,N,0,N,00,N
20250228,110846,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,368,-1,5,-0.27,26558246,71695,69.62,369,377,365,479,259,369,370.43,0.15,0,-10952,396,382,373,359,350,389,366,68,110,100,250,1,1,67963000,250,61.33,2.22,12,0.11,6.00,166.00,650,20240826,-43.38,236,20240307,55.93,439,-16.17,20250226,355,3.66,20250131,650,-43.38,20240826,236,55.93,20240307,0.00,N,115530,100,67 억,,99623,N,N,0,N,00,N
20250228,100844,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,369,0,3,0.00,22370964,60339,58.59,369,377,365,479,259,369,370.75,0.15,0,-11153,396,382,373,359,350,389,366,68,110,100,250,1,1,67963000,251,61.50,2.22,12,0.09,6.00,166.00,650,20240826,-43.23,236,20240307,56.36,439,-15.95,20250226,355,3.94,20250131,650,-43.23,20240826,236,56.36,20240307,0.00,N,115530,100,67 억,,99623,N,N,0,N,00,N
20250228,090848,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,374,5,2,1.36,1693670,4559,4.43,369,374,369,479,259,369,371.50,0.15,0,-3209,396,382,373,359,350,389,366,68,110,100,250,1,1,67963000,254,62.33,2.25,12,0.01,6.00,166.00,650,20240826,-42.46,236,20240307,58.47,439,-14.81,20250226,355,5.35,20250131,650,-42.46,20240826,236,58.47,20240307,0.00,N,115530,100,67 억,,99623,N,N,0,N,00,N
20250227,160840,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,369,3,2,0.82,38328445,102955,9.25,366,387,364,475,257,366,372.28,0.15,0,-10096,463,414,390,341,317,402,329,68,109,100,240,1,1,67963000,251,61.50,2.22,12,0.15,6.00,166.00,650,20240826,-43.23,236,20240307,56.36,439,-15.95,20250226,355,3.94,20250131,650,-43.23,20240826,236,56.36,20240307,0.00,N,115530,100,67 억,,105299,N,N,0,N,00,N
20250227,150839,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,373,7,2,1.91,36000967,96655,8.69,366,387,364,475,257,366,372.47,0.15,0,-9400,463,414,390,341,317,402,329,68,109,100,240,1,1,67963000,254,62.17,2.25,12,0.14,6.00,166.00,650,20240826,-42.62,236,20240307,58.05,439,-15.03,20250226,355,5.07,20250131,650,-42.62,20240826,236,58.05,20240307,0.00,N,115530,100,67 억,,105299,N,N,0,N,00,N
20250227,140842,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,376,10,2,2.73,29861860,80237,7.21,366,387,364,475,257,366,372.17,0.15,0,-6968,463,414,390,341,317,402,329,68,109,100,240,1,1,67963000,256,62.67,2.27,12,0.12,6.00,166.00,650,20240826,-42.15,236,20240307,59.32,439,-14.35,20250226,355,5.92,20250131,650,-42.15,20240826,236,59.32,20240307,0.00,N,115530,100,67 억,,105299,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 160848 57 100.00 KOSDAQ 전기·전자 N N N N N 372 3 2 0.81 33822962 91309 88.67 369 377 365 479 259 369 370.42 0.15 0 -13858 396 382 373 359 350 389 366 68 110 100 250 1 1 67963000 253 62.00 2.24 12 0.13 6.00 166.00 650 20240826 -42.77 236 20240307 57.63 439 -15.26 20250226 355 4.79 20250131 650 -42.77 20240826 236 57.63 20240307 0.00 N 115530 100 67 억 99623 N N 0 N 00 N
3 20250228 150852 57 100.00 KOSDAQ 전기·전자 N N N N N 369 0 3 0.00 32863372 88725 86.16 369 377 365 479 259 369 370.40 0.15 0 -13197 396 382 373 359 350 389 366 68 110 100 250 1 1 67963000 251 61.50 2.22 12 0.13 6.00 166.00 650 20240826 -43.23 236 20240307 56.36 439 -15.95 20250226 355 3.94 20250131 650 -43.23 20240826 236 56.36 20240307 0.00 N 115530 100 67 억 99623 N N 0 N 00 N
4 20250228 140854 57 100.00 KOSDAQ 전기·전자 N N N N N 370 1 2 0.27 31956284 86272 83.78 369 377 365 479 259 369 370.41 0.15 0 -12174 396 382 373 359 350 389 366 68 110 100 250 1 1 67963000 251 61.67 2.23 12 0.13 6.00 166.00 650 20240826 -43.08 236 20240307 56.78 439 -15.72 20250226 355 4.23 20250131 650 -43.08 20240826 236 56.78 20240307 0.00 N 115530 100 67 억 99623 N N 0 N 00 N
5 20250228 130849 57 100.00 KOSDAQ 전기·전자 N N N N N 372 3 2 0.81 30635258 82693 80.30 369 377 365 479 259 369 370.47 0.15 0 -14310 396 382 373 359 350 389 366 68 110 100 250 1 1 67963000 253 62.00 2.24 12 0.12 6.00 166.00 650 20240826 -42.77 236 20240307 57.63 439 -15.26 20250226 355 4.79 20250131 650 -42.77 20240826 236 57.63 20240307 0.00 N 115530 100 67 억 99623 N N 0 N 00 N
6 20250228 120846 57 100.00 KOSDAQ 전기·전자 N N N N N 372 3 2 0.81 30460358 82222 79.85 369 377 365 479 259 369 370.46 0.15 0 -14414 396 382 373 359 350 389 366 68 110 100 250 1 1 67963000 253 62.00 2.24 12 0.12 6.00 166.00 650 20240826 -42.77 236 20240307 57.63 439 -15.26 20250226 355 4.79 20250131 650 -42.77 20240826 236 57.63 20240307 0.00 N 115530 100 67 억 99623 N N 0 N 00 N
7 20250228 110846 57 100.00 KOSDAQ 전기·전자 N N N N N 368 -1 5 -0.27 26558246 71695 69.62 369 377 365 479 259 369 370.43 0.15 0 -10952 396 382 373 359 350 389 366 68 110 100 250 1 1 67963000 250 61.33 2.22 12 0.11 6.00 166.00 650 20240826 -43.38 236 20240307 55.93 439 -16.17 20250226 355 3.66 20250131 650 -43.38 20240826 236 55.93 20240307 0.00 N 115530 100 67 억 99623 N N 0 N 00 N
8 20250228 100844 57 100.00 KOSDAQ 전기·전자 N N N N N 369 0 3 0.00 22370964 60339 58.59 369 377 365 479 259 369 370.75 0.15 0 -11153 396 382 373 359 350 389 366 68 110 100 250 1 1 67963000 251 61.50 2.22 12 0.09 6.00 166.00 650 20240826 -43.23 236 20240307 56.36 439 -15.95 20250226 355 3.94 20250131 650 -43.23 20240826 236 56.36 20240307 0.00 N 115530 100 67 억 99623 N N 0 N 00 N
9 20250228 090848 57 100.00 KOSDAQ 전기·전자 N N N N N 374 5 2 1.36 1693670 4559 4.43 369 374 369 479 259 369 371.50 0.15 0 -3209 396 382 373 359 350 389 366 68 110 100 250 1 1 67963000 254 62.33 2.25 12 0.01 6.00 166.00 650 20240826 -42.46 236 20240307 58.47 439 -14.81 20250226 355 5.35 20250131 650 -42.46 20240826 236 58.47 20240307 0.00 N 115530 100 67 억 99623 N N 0 N 00 N
10 20250227 160840 57 100.00 KOSDAQ 전기·전자 N N N N N 369 3 2 0.82 38328445 102955 9.25 366 387 364 475 257 366 372.28 0.15 0 -10096 463 414 390 341 317 402 329 68 109 100 240 1 1 67963000 251 61.50 2.22 12 0.15 6.00 166.00 650 20240826 -43.23 236 20240307 56.36 439 -15.95 20250226 355 3.94 20250131 650 -43.23 20240826 236 56.36 20240307 0.00 N 115530 100 67 억 105299 N N 0 N 00 N
11 20250227 150839 57 100.00 KOSDAQ 전기·전자 N N N N N 373 7 2 1.91 36000967 96655 8.69 366 387 364 475 257 366 372.47 0.15 0 -9400 463 414 390 341 317 402 329 68 109 100 240 1 1 67963000 254 62.17 2.25 12 0.14 6.00 166.00 650 20240826 -42.62 236 20240307 58.05 439 -15.03 20250226 355 5.07 20250131 650 -42.62 20240826 236 58.05 20240307 0.00 N 115530 100 67 억 105299 N N 0 N 00 N
12 20250227 140842 57 100.00 KOSDAQ 전기·전자 N N N N N 376 10 2 2.73 29861860 80237 7.21 366 387 364 475 257 366 372.17 0.15 0 -6968 463 414 390 341 317 402 329 68 109 100 240 1 1 67963000 256 62.67 2.27 12 0.12 6.00 166.00 650 20240826 -42.15 236 20240307 59.32 439 -14.35 20250226 355 5.92 20250131 650 -42.15 20240826 236 59.32 20240307 0.00 N 115530 100 67 억 105299 N N 0 N 00 N