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
117670/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
20250228,160849,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1144,-26,5,-2.22,156918097,135850,81.85,1159,1169,1144,1521,819,1170,1155.08,0.23,0,-5731,1223,1196,1182,1155,1141,1189,1148,310,351,500,0,1,1,61394681,702,-1.89,1.24,12,0.22,-604.00,921.00,1720,20250210,-33.49,1034,20250218,10.64,1720,-33.49,20250210,1034,10.64,20250218,1720,-33.49,20250210,945,21.06,20240228,0.00,N,117670,500,310 억,,138599,N,N,0,N,00,N
20250228,150854,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1153,-17,5,-1.45,138143884,119455,71.97,1159,1169,1148,1521,819,1170,1156.45,0.23,0,-3392,1223,1196,1182,1155,1141,1189,1148,310,351,500,0,1,1,61394681,708,-1.91,1.25,12,0.19,-604.00,921.00,1720,20250210,-32.97,1034,20250218,11.51,1720,-32.97,20250210,1034,11.51,20250218,1720,-32.97,20250210,945,22.01,20240228,0.00,N,117670,500,310 억,,138599,N,N,0,N,00,N
20250228,140856,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1154,-16,5,-1.37,108219197,93448,56.30,1159,1169,1150,1521,819,1170,1158.07,0.23,0,-3628,1223,1196,1182,1155,1141,1189,1148,310,351,500,0,1,1,61394681,708,-1.91,1.25,12,0.15,-604.00,921.00,1720,20250210,-32.91,1034,20250218,11.61,1720,-32.91,20250210,1034,11.61,20250218,1720,-32.91,20250210,945,22.12,20240228,0.00,N,117670,500,310 억,,138599,N,N,0,N,00,N
20250228,130851,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1154,-16,5,-1.37,100035388,86357,52.03,1159,1169,1150,1521,819,1170,1158.39,0.23,0,-3828,1223,1196,1182,1155,1141,1189,1148,310,351,500,0,1,1,61394681,708,-1.91,1.25,12,0.14,-604.00,921.00,1720,20250210,-32.91,1034,20250218,11.61,1720,-32.91,20250210,1034,11.61,20250218,1720,-32.91,20250210,945,22.12,20240228,0.00,N,117670,500,310 억,,138599,N,N,0,N,00,N
20250228,120847,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1155,-15,5,-1.28,72299498,62409,37.60,1159,1168,1150,1521,819,1170,1158.48,0.23,0,-3927,1223,1196,1182,1155,1141,1189,1148,310,351,500,0,1,1,61394681,709,-1.91,1.25,12,0.10,-604.00,921.00,1720,20250210,-32.85,1034,20250218,11.70,1720,-32.85,20250210,1034,11.70,20250218,1720,-32.85,20250210,945,22.22,20240228,0.00,N,117670,500,310 억,,138599,N,N,0,N,00,N
20250228,110848,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1158,-12,5,-1.03,61814740,53340,32.14,1159,1168,1150,1521,819,1170,1158.88,0.23,0,-3903,1223,1196,1182,1155,1141,1189,1148,310,351,500,0,1,1,61394681,711,-1.92,1.26,12,0.09,-604.00,921.00,1720,20250210,-32.67,1034,20250218,11.99,1720,-32.67,20250210,1034,11.99,20250218,1720,-32.67,20250210,945,22.54,20240228,0.00,N,117670,500,310 억,,138599,N,N,0,N,00,N
20250228,100846,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1165,-5,5,-0.43,40229221,34760,20.94,1159,1167,1150,1521,819,1170,1157.34,0.23,0,-2344,1223,1196,1182,1155,1141,1189,1148,310,351,500,0,1,1,61394681,715,-1.93,1.26,12,0.06,-604.00,921.00,1720,20250210,-32.27,1034,20250218,12.67,1720,-32.27,20250210,1034,12.67,20250218,1720,-32.27,20250210,945,23.28,20240228,0.00,N,117670,500,310 억,,138599,N,N,0,N,00,N
20250228,090850,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1160,-10,5,-0.85,7304011,6309,3.80,1159,1161,1156,1521,819,1170,1157.71,0.23,0,-836,1223,1196,1182,1155,1141,1189,1148,310,351,500,0,1,1,61394681,712,-1.92,1.26,12,0.01,-604.00,921.00,1720,20250210,-32.56,1034,20250218,12.19,1720,-32.56,20250210,1034,12.19,20250218,1720,-32.56,20250210,945,22.75,20240228,0.00,N,117670,500,310 억,,138599,N,N,0,N,00,N
20250227,160841,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1170,-29,5,-2.42,194989427,165170,134.29,1189,1209,1168,1558,840,1199,1180.54,0.28,0,-5571,1213,1205,1192,1184,1171,1210,1189,265,359,500,0,1,1,52303771,612,-1.94,1.27,12,0.32,-604.00,921.00,1720,20250210,-31.98,1034,20250218,13.15,1720,-31.98,20250210,1034,13.15,20250218,1720,-31.98,20250210,945,23.81,20240227,0.00,N,117670,500,264 억,,144170,N,N,0,N,00,N
20250227,150841,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1169,-30,5,-2.50,184443035,156155,126.96,1189,1209,1169,1558,840,1199,1181.15,0.28,0,-2959,1213,1205,1192,1184,1171,1210,1189,265,359,500,0,1,1,52303771,611,-1.94,1.27,12,0.30,-604.00,921.00,1720,20250210,-32.03,1034,20250218,13.06,1720,-32.03,20250210,1034,13.06,20250218,1720,-32.03,20250210,945,23.70,20240227,0.00,N,117670,500,264 억,,144170,N,N,0,N,00,N
20250227,140844,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1175,-24,5,-2.00,130603155,110199,89.59,1189,1209,1175,1558,840,1199,1185.16,0.28,0,-3949,1213,1205,1192,1184,1171,1210,1189,265,359,500,0,1,1,52303771,615,-1.95,1.28,12,0.21,-604.00,921.00,1720,20250210,-31.69,1034,20250218,13.64,1720,-31.69,20250210,1034,13.64,20250218,1720,-31.69,20250210,945,24.34,20240227,0.00,N,117670,500,264 억,,144170,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 160849 51 100.00 KOSDAQ 전기·전자 N N N N N 1144 -26 5 -2.22 156918097 135850 81.85 1159 1169 1144 1521 819 1170 1155.08 0.23 0 -5731 1223 1196 1182 1155 1141 1189 1148 310 351 500 0 1 1 61394681 702 -1.89 1.24 12 0.22 -604.00 921.00 1720 20250210 -33.49 1034 20250218 10.64 1720 -33.49 20250210 1034 10.64 20250218 1720 -33.49 20250210 945 21.06 20240228 0.00 N 117670 500 310 억 138599 N N 0 N 00 N
3 20250228 150854 51 100.00 KOSDAQ 전기·전자 N N N N N 1153 -17 5 -1.45 138143884 119455 71.97 1159 1169 1148 1521 819 1170 1156.45 0.23 0 -3392 1223 1196 1182 1155 1141 1189 1148 310 351 500 0 1 1 61394681 708 -1.91 1.25 12 0.19 -604.00 921.00 1720 20250210 -32.97 1034 20250218 11.51 1720 -32.97 20250210 1034 11.51 20250218 1720 -32.97 20250210 945 22.01 20240228 0.00 N 117670 500 310 억 138599 N N 0 N 00 N
4 20250228 140856 51 100.00 KOSDAQ 전기·전자 N N N N N 1154 -16 5 -1.37 108219197 93448 56.30 1159 1169 1150 1521 819 1170 1158.07 0.23 0 -3628 1223 1196 1182 1155 1141 1189 1148 310 351 500 0 1 1 61394681 708 -1.91 1.25 12 0.15 -604.00 921.00 1720 20250210 -32.91 1034 20250218 11.61 1720 -32.91 20250210 1034 11.61 20250218 1720 -32.91 20250210 945 22.12 20240228 0.00 N 117670 500 310 억 138599 N N 0 N 00 N
5 20250228 130851 51 100.00 KOSDAQ 전기·전자 N N N N N 1154 -16 5 -1.37 100035388 86357 52.03 1159 1169 1150 1521 819 1170 1158.39 0.23 0 -3828 1223 1196 1182 1155 1141 1189 1148 310 351 500 0 1 1 61394681 708 -1.91 1.25 12 0.14 -604.00 921.00 1720 20250210 -32.91 1034 20250218 11.61 1720 -32.91 20250210 1034 11.61 20250218 1720 -32.91 20250210 945 22.12 20240228 0.00 N 117670 500 310 억 138599 N N 0 N 00 N
6 20250228 120847 51 100.00 KOSDAQ 전기·전자 N N N N N 1155 -15 5 -1.28 72299498 62409 37.60 1159 1168 1150 1521 819 1170 1158.48 0.23 0 -3927 1223 1196 1182 1155 1141 1189 1148 310 351 500 0 1 1 61394681 709 -1.91 1.25 12 0.10 -604.00 921.00 1720 20250210 -32.85 1034 20250218 11.70 1720 -32.85 20250210 1034 11.70 20250218 1720 -32.85 20250210 945 22.22 20240228 0.00 N 117670 500 310 억 138599 N N 0 N 00 N
7 20250228 110848 51 100.00 KOSDAQ 전기·전자 N N N N N 1158 -12 5 -1.03 61814740 53340 32.14 1159 1168 1150 1521 819 1170 1158.88 0.23 0 -3903 1223 1196 1182 1155 1141 1189 1148 310 351 500 0 1 1 61394681 711 -1.92 1.26 12 0.09 -604.00 921.00 1720 20250210 -32.67 1034 20250218 11.99 1720 -32.67 20250210 1034 11.99 20250218 1720 -32.67 20250210 945 22.54 20240228 0.00 N 117670 500 310 억 138599 N N 0 N 00 N
8 20250228 100846 51 100.00 KOSDAQ 전기·전자 N N N N N 1165 -5 5 -0.43 40229221 34760 20.94 1159 1167 1150 1521 819 1170 1157.34 0.23 0 -2344 1223 1196 1182 1155 1141 1189 1148 310 351 500 0 1 1 61394681 715 -1.93 1.26 12 0.06 -604.00 921.00 1720 20250210 -32.27 1034 20250218 12.67 1720 -32.27 20250210 1034 12.67 20250218 1720 -32.27 20250210 945 23.28 20240228 0.00 N 117670 500 310 억 138599 N N 0 N 00 N
9 20250228 090850 51 100.00 KOSDAQ 전기·전자 N N N N N 1160 -10 5 -0.85 7304011 6309 3.80 1159 1161 1156 1521 819 1170 1157.71 0.23 0 -836 1223 1196 1182 1155 1141 1189 1148 310 351 500 0 1 1 61394681 712 -1.92 1.26 12 0.01 -604.00 921.00 1720 20250210 -32.56 1034 20250218 12.19 1720 -32.56 20250210 1034 12.19 20250218 1720 -32.56 20250210 945 22.75 20240228 0.00 N 117670 500 310 억 138599 N N 0 N 00 N
10 20250227 160841 51 100.00 KOSDAQ 전기·전자 N N N N N 1170 -29 5 -2.42 194989427 165170 134.29 1189 1209 1168 1558 840 1199 1180.54 0.28 0 -5571 1213 1205 1192 1184 1171 1210 1189 265 359 500 0 1 1 52303771 612 -1.94 1.27 12 0.32 -604.00 921.00 1720 20250210 -31.98 1034 20250218 13.15 1720 -31.98 20250210 1034 13.15 20250218 1720 -31.98 20250210 945 23.81 20240227 0.00 N 117670 500 264 억 144170 N N 0 N 00 N
11 20250227 150841 51 100.00 KOSDAQ 전기·전자 N N N N N 1169 -30 5 -2.50 184443035 156155 126.96 1189 1209 1169 1558 840 1199 1181.15 0.28 0 -2959 1213 1205 1192 1184 1171 1210 1189 265 359 500 0 1 1 52303771 611 -1.94 1.27 12 0.30 -604.00 921.00 1720 20250210 -32.03 1034 20250218 13.06 1720 -32.03 20250210 1034 13.06 20250218 1720 -32.03 20250210 945 23.70 20240227 0.00 N 117670 500 264 억 144170 N N 0 N 00 N
12 20250227 140844 51 100.00 KOSDAQ 전기·전자 N N N N N 1175 -24 5 -2.00 130603155 110199 89.59 1189 1209 1175 1558 840 1199 1185.16 0.28 0 -3949 1213 1205 1192 1184 1171 1210 1189 265 359 500 0 1 1 52303771 615 -1.95 1.28 12 0.21 -604.00 921.00 1720 20250210 -31.69 1034 20250218 13.64 1720 -31.69 20250210 1034 13.64 20250218 1720 -31.69 20250210 945 24.34 20240227 0.00 N 117670 500 264 억 144170 N N 0 N 00 N