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
121890/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
20250228,160855,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1483,3,2,0.20,40434243,27008,85.56,1480,1528,1472,1924,1036,1480,1497.14,2.91,0,-958,1527,1503,1482,1458,1437,1493,1448,66,444,500,1000,1,1,13291446,197,7.13,1.57,12,0.20,208.00,947.00,2740,20240416,-45.88,985,20241209,50.56,1610,-7.89,20250221,1213,22.26,20250115,2740,-45.88,20240416,985,50.56,20241209,0.00,N,121890,500,66 억,,386268,N,N,0,N,00,N
20250228,150859,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1488,8,2,0.54,34837291,23234,73.60,1480,1528,1472,1924,1036,1480,1499.41,2.91,0,-935,1527,1503,1482,1458,1437,1493,1448,66,444,500,1000,1,1,13291446,198,7.15,1.57,12,0.17,208.00,947.00,2740,20240416,-45.69,985,20241209,51.07,1610,-7.58,20250221,1213,22.67,20250115,2740,-45.69,20240416,985,51.07,20241209,0.00,N,121890,500,66 억,,386268,N,N,0,N,00,N
20250228,140901,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1517,37,2,2.50,28101471,18751,59.40,1480,1528,1472,1924,1036,1480,1498.67,2.91,0,-1006,1527,1503,1482,1458,1437,1493,1448,66,444,500,1000,1,1,13291446,202,7.29,1.60,12,0.14,208.00,947.00,2740,20240416,-44.64,985,20241209,54.01,1610,-5.78,20250221,1213,25.06,20250115,2740,-44.64,20240416,985,54.01,20241209,0.00,N,121890,500,66 억,,386268,N,N,0,N,00,N
20250228,130856,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1484,4,2,0.27,24798570,16578,52.52,1480,1528,1472,1924,1036,1480,1495.87,2.91,0,-773,1527,1503,1482,1458,1437,1493,1448,66,444,500,1000,1,1,13291446,197,7.13,1.57,12,0.12,208.00,947.00,2740,20240416,-45.84,985,20241209,50.66,1610,-7.83,20250221,1213,22.34,20250115,2740,-45.84,20240416,985,50.66,20241209,0.00,N,121890,500,66 억,,386268,N,N,0,N,00,N
20250228,120852,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1483,3,2,0.20,22025529,14732,46.67,1480,1500,1472,1924,1036,1480,1495.08,2.91,0,-599,1527,1503,1482,1458,1437,1493,1448,66,444,500,1000,1,1,13291446,197,7.13,1.57,12,0.11,208.00,947.00,2740,20240416,-45.88,985,20241209,50.56,1610,-7.89,20250221,1213,22.26,20250115,2740,-45.88,20240416,985,50.56,20241209,0.00,N,121890,500,66 억,,386268,N,N,0,N,00,N
20250228,110853,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1487,7,2,0.47,4330421,2931,9.29,1480,1500,1472,1924,1036,1480,1477.46,2.91,0,-271,1527,1503,1482,1458,1437,1493,1448,66,444,500,1000,1,1,13291446,198,7.15,1.57,12,0.02,208.00,947.00,2740,20240416,-45.73,985,20241209,50.96,1610,-7.64,20250221,1213,22.59,20250115,2740,-45.73,20240416,985,50.96,20241209,0.00,N,121890,500,66 억,,386268,N,N,0,N,00,N
20250228,100851,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1487,7,2,0.47,2103090,1421,4.50,1480,1500,1472,1924,1036,1480,1480.01,2.91,0,-97,1527,1503,1482,1458,1437,1493,1448,66,444,500,1000,1,1,13291446,198,7.15,1.57,12,0.01,208.00,947.00,2740,20240416,-45.73,985,20241209,50.96,1610,-7.64,20250221,1213,22.59,20250115,2740,-45.73,20240416,985,50.96,20241209,0.00,N,121890,500,66 억,,386268,N,N,0,N,00,N
20250228,090855,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1480,0,3,0.00,2045360,1382,4.38,1480,1480,1480,1924,1036,1480,1480.00,2.91,0,-97,1527,1503,1482,1458,1437,1493,1448,66,444,500,1000,1,1,13291446,197,7.12,1.56,12,0.01,208.00,947.00,2740,20240416,-45.99,985,20241209,50.25,1610,-8.07,20250221,1213,22.01,20250115,2740,-45.99,20240416,985,50.25,20241209,0.00,N,121890,500,66 억,,386268,N,N,0,N,00,N
20250227,160846,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1480,-3,5,-0.20,46715109,31565,58.20,1483,1506,1461,1927,1039,1483,1479.97,2.93,0,-2924,1563,1522,1499,1458,1435,1543,1479,66,444,500,1000,1,1,13291446,197,7.12,1.56,12,0.24,208.00,947.00,2740,20240416,-45.99,985,20241209,50.25,1610,-8.07,20250221,1213,22.01,20250115,2740,-45.99,20240416,985,50.25,20241209,0.00,N,121890,500,66 억,,389202,N,N,0,N,00,N
20250227,150846,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1478,-5,5,-0.34,45451183,30711,56.62,1483,1506,1461,1927,1039,1483,1479.96,2.93,0,-2681,1563,1522,1499,1458,1435,1543,1479,66,444,500,1000,1,1,13291446,196,7.11,1.56,12,0.23,208.00,947.00,2740,20240416,-46.06,985,20241209,50.05,1610,-8.20,20250221,1213,21.85,20250115,2740,-46.06,20240416,985,50.05,20241209,0.00,N,121890,500,66 억,,389202,N,N,0,N,00,N
20250227,140849,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1465,-18,5,-1.21,28309442,19246,35.49,1483,1506,1461,1927,1039,1483,1470.93,2.93,0,-870,1563,1522,1499,1458,1435,1543,1479,66,444,500,1000,1,1,13291446,195,7.04,1.55,12,0.14,208.00,947.00,2740,20240416,-46.53,985,20241209,48.73,1610,-9.01,20250221,1213,20.77,20250115,2740,-46.53,20240416,985,48.73,20241209,0.00,N,121890,500,66 억,,389202,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 160855 57 100.00 KOSDAQ 전기·전자 N N N N N 1483 3 2 0.20 40434243 27008 85.56 1480 1528 1472 1924 1036 1480 1497.14 2.91 0 -958 1527 1503 1482 1458 1437 1493 1448 66 444 500 1000 1 1 13291446 197 7.13 1.57 12 0.20 208.00 947.00 2740 20240416 -45.88 985 20241209 50.56 1610 -7.89 20250221 1213 22.26 20250115 2740 -45.88 20240416 985 50.56 20241209 0.00 N 121890 500 66 억 386268 N N 0 N 00 N
3 20250228 150859 57 100.00 KOSDAQ 전기·전자 N N N N N 1488 8 2 0.54 34837291 23234 73.60 1480 1528 1472 1924 1036 1480 1499.41 2.91 0 -935 1527 1503 1482 1458 1437 1493 1448 66 444 500 1000 1 1 13291446 198 7.15 1.57 12 0.17 208.00 947.00 2740 20240416 -45.69 985 20241209 51.07 1610 -7.58 20250221 1213 22.67 20250115 2740 -45.69 20240416 985 51.07 20241209 0.00 N 121890 500 66 억 386268 N N 0 N 00 N
4 20250228 140901 57 100.00 KOSDAQ 전기·전자 N N N N N 1517 37 2 2.50 28101471 18751 59.40 1480 1528 1472 1924 1036 1480 1498.67 2.91 0 -1006 1527 1503 1482 1458 1437 1493 1448 66 444 500 1000 1 1 13291446 202 7.29 1.60 12 0.14 208.00 947.00 2740 20240416 -44.64 985 20241209 54.01 1610 -5.78 20250221 1213 25.06 20250115 2740 -44.64 20240416 985 54.01 20241209 0.00 N 121890 500 66 억 386268 N N 0 N 00 N
5 20250228 130856 57 100.00 KOSDAQ 전기·전자 N N N N N 1484 4 2 0.27 24798570 16578 52.52 1480 1528 1472 1924 1036 1480 1495.87 2.91 0 -773 1527 1503 1482 1458 1437 1493 1448 66 444 500 1000 1 1 13291446 197 7.13 1.57 12 0.12 208.00 947.00 2740 20240416 -45.84 985 20241209 50.66 1610 -7.83 20250221 1213 22.34 20250115 2740 -45.84 20240416 985 50.66 20241209 0.00 N 121890 500 66 억 386268 N N 0 N 00 N
6 20250228 120852 57 100.00 KOSDAQ 전기·전자 N N N N N 1483 3 2 0.20 22025529 14732 46.67 1480 1500 1472 1924 1036 1480 1495.08 2.91 0 -599 1527 1503 1482 1458 1437 1493 1448 66 444 500 1000 1 1 13291446 197 7.13 1.57 12 0.11 208.00 947.00 2740 20240416 -45.88 985 20241209 50.56 1610 -7.89 20250221 1213 22.26 20250115 2740 -45.88 20240416 985 50.56 20241209 0.00 N 121890 500 66 억 386268 N N 0 N 00 N
7 20250228 110853 57 100.00 KOSDAQ 전기·전자 N N N N N 1487 7 2 0.47 4330421 2931 9.29 1480 1500 1472 1924 1036 1480 1477.46 2.91 0 -271 1527 1503 1482 1458 1437 1493 1448 66 444 500 1000 1 1 13291446 198 7.15 1.57 12 0.02 208.00 947.00 2740 20240416 -45.73 985 20241209 50.96 1610 -7.64 20250221 1213 22.59 20250115 2740 -45.73 20240416 985 50.96 20241209 0.00 N 121890 500 66 억 386268 N N 0 N 00 N
8 20250228 100851 57 100.00 KOSDAQ 전기·전자 N N N N N 1487 7 2 0.47 2103090 1421 4.50 1480 1500 1472 1924 1036 1480 1480.01 2.91 0 -97 1527 1503 1482 1458 1437 1493 1448 66 444 500 1000 1 1 13291446 198 7.15 1.57 12 0.01 208.00 947.00 2740 20240416 -45.73 985 20241209 50.96 1610 -7.64 20250221 1213 22.59 20250115 2740 -45.73 20240416 985 50.96 20241209 0.00 N 121890 500 66 억 386268 N N 0 N 00 N
9 20250228 090855 57 100.00 KOSDAQ 전기·전자 N N N N N 1480 0 3 0.00 2045360 1382 4.38 1480 1480 1480 1924 1036 1480 1480.00 2.91 0 -97 1527 1503 1482 1458 1437 1493 1448 66 444 500 1000 1 1 13291446 197 7.12 1.56 12 0.01 208.00 947.00 2740 20240416 -45.99 985 20241209 50.25 1610 -8.07 20250221 1213 22.01 20250115 2740 -45.99 20240416 985 50.25 20241209 0.00 N 121890 500 66 억 386268 N N 0 N 00 N
10 20250227 160846 57 100.00 KOSDAQ 전기·전자 N N N N N 1480 -3 5 -0.20 46715109 31565 58.20 1483 1506 1461 1927 1039 1483 1479.97 2.93 0 -2924 1563 1522 1499 1458 1435 1543 1479 66 444 500 1000 1 1 13291446 197 7.12 1.56 12 0.24 208.00 947.00 2740 20240416 -45.99 985 20241209 50.25 1610 -8.07 20250221 1213 22.01 20250115 2740 -45.99 20240416 985 50.25 20241209 0.00 N 121890 500 66 억 389202 N N 0 N 00 N
11 20250227 150846 57 100.00 KOSDAQ 전기·전자 N N N N N 1478 -5 5 -0.34 45451183 30711 56.62 1483 1506 1461 1927 1039 1483 1479.96 2.93 0 -2681 1563 1522 1499 1458 1435 1543 1479 66 444 500 1000 1 1 13291446 196 7.11 1.56 12 0.23 208.00 947.00 2740 20240416 -46.06 985 20241209 50.05 1610 -8.20 20250221 1213 21.85 20250115 2740 -46.06 20240416 985 50.05 20241209 0.00 N 121890 500 66 억 389202 N N 0 N 00 N
12 20250227 140849 57 100.00 KOSDAQ 전기·전자 N N N N N 1465 -18 5 -1.21 28309442 19246 35.49 1483 1506 1461 1927 1039 1483 1470.93 2.93 0 -870 1563 1522 1499 1458 1435 1543 1479 66 444 500 1000 1 1 13291446 195 7.04 1.55 12 0.14 208.00 947.00 2740 20240416 -46.53 985 20241209 48.73 1610 -9.01 20250221 1213 20.77 20250115 2740 -46.53 20240416 985 48.73 20241209 0.00 N 121890 500 66 억 389202 N N 0 N 00 N