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
122990/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
20250228,160857,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6450,70,2,1.10,2113966060,327577,109.89,6380,6520,6380,8290,4470,6380,6453.36,4.91,0,-57705,6540,6460,6390,6310,6240,6425,6275,141,1910,500,4720,10,1,27671533,1785,13.75,0.51,12,1.18,469.00,12579.00,9430,20240503,-31.60,4980,20241209,29.52,6550,-1.53,20250226,5020,28.49,20250102,9430,-31.60,20240503,4980,29.52,20241209,1.12,N,122990,500,140 억,,1359448,N,N,25,N,00,N
20250228,150902,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6430,50,2,0.78,2070149260,320769,107.61,6380,6520,6380,8290,4470,6380,6453.72,4.91,0,-57943,6540,6460,6390,6310,6240,6425,6275,141,1910,500,4720,10,1,27671533,1779,13.71,0.51,12,1.16,469.00,12579.00,9430,20240503,-31.81,4980,20241209,29.12,6550,-1.83,20250226,5020,28.09,20250102,9430,-31.81,20240503,4980,29.12,20241209,1.12,N,122990,500,140 억,,1359448,N,N,29,N,00,N
20250228,140903,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6420,40,2,0.63,1887698040,292328,98.07,6380,6520,6380,8290,4470,6380,6457.48,4.91,0,-63346,6540,6460,6390,6310,6240,6425,6275,141,1910,500,4720,10,1,27671533,1777,13.69,0.51,12,1.06,469.00,12579.00,9430,20240503,-31.92,4980,20241209,28.92,6550,-1.98,20250226,5020,27.89,20250102,9430,-31.92,20240503,4980,28.92,20241209,1.12,N,122990,500,140 억,,1359448,N,N,29,N,00,N
20250228,130859,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6450,70,2,1.10,1817068410,281355,94.39,6380,6520,6380,8290,4470,6380,6458.29,4.91,0,-65139,6540,6460,6390,6310,6240,6425,6275,141,1910,500,4720,10,1,27671533,1785,13.75,0.51,12,1.02,469.00,12579.00,9430,20240503,-31.60,4980,20241209,29.52,6550,-1.53,20250226,5020,28.49,20250102,9430,-31.60,20240503,4980,29.52,20241209,1.12,N,122990,500,140 억,,1359448,N,N,29,N,00,N
20250228,120855,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6430,50,2,0.78,1763622830,273049,91.60,6380,6520,6380,8290,4470,6380,6459.01,4.91,0,-67823,6540,6460,6390,6310,6240,6425,6275,141,1910,500,4720,10,1,27671533,1779,13.71,0.51,12,0.99,469.00,12579.00,9430,20240503,-31.81,4980,20241209,29.12,6550,-1.83,20250226,5020,28.09,20250102,9430,-31.81,20240503,4980,29.12,20241209,1.12,N,122990,500,140 억,,1359448,N,N,29,N,00,N
20250228,110856,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6470,90,2,1.41,1504791410,232826,78.11,6380,6520,6380,8290,4470,6380,6463.18,4.91,0,-67572,6540,6460,6390,6310,6240,6425,6275,141,1910,500,4720,10,1,27671533,1790,13.80,0.51,12,0.84,469.00,12579.00,9430,20240503,-31.39,4980,20241209,29.92,6550,-1.22,20250226,5020,28.88,20250102,9430,-31.39,20240503,4980,29.92,20241209,1.12,N,122990,500,140 억,,1359448,N,N,29,N,00,N
20250228,100854,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6440,60,2,0.94,1166705050,180557,60.57,6380,6520,6380,8290,4470,6380,6461.73,4.91,0,-58719,6540,6460,6390,6310,6240,6425,6275,141,1910,500,4720,10,1,27671533,1782,13.73,0.51,12,0.65,469.00,12579.00,9430,20240503,-31.71,4980,20241209,29.32,6550,-1.68,20250226,5020,28.29,20250102,9430,-31.71,20240503,4980,29.32,20241209,1.12,N,122990,500,140 억,,1359448,N,N,29,N,00,N
20250228,090857,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6490,110,2,1.72,151105450,23395,7.85,6380,6500,6380,8290,4470,6380,6459.08,4.91,0,-8103,6540,6460,6390,6310,6240,6425,6275,141,1910,500,4720,10,1,27671533,1796,13.84,0.52,12,0.08,469.00,12579.00,9430,20240503,-31.18,4980,20241209,30.32,6550,-0.92,20250226,5020,29.28,20250102,9430,-31.18,20240503,4980,30.32,20241209,1.12,N,122990,500,140 억,,1359448,N,N,29,N,00,N
20250227,160849,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6380,60,2,0.95,1905564550,297876,92.99,6420,6470,6320,8210,4430,6320,6397.17,4.83,0,22482,6880,6600,6270,5990,5660,6740,6130,141,1890,500,4670,10,1,27671533,1765,13.60,0.51,12,1.08,469.00,12579.00,9430,20240503,-32.34,4980,20241209,28.11,6550,-2.60,20250226,5020,27.09,20250102,9430,-32.34,20240503,4980,28.11,20241209,1.09,N,122990,500,140 억,,1336534,N,N,29,N,00,N
20250227,150848,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6390,70,2,1.11,1798812480,281142,87.76,6420,6470,6320,8210,4430,6320,6398.23,4.83,0,24409,6880,6600,6270,5990,5660,6740,6130,141,1890,500,4670,10,1,27671533,1768,13.62,0.51,12,1.02,469.00,12579.00,9430,20240503,-32.24,4980,20241209,28.31,6550,-2.44,20250226,5020,27.29,20250102,9430,-32.24,20240503,4980,28.31,20241209,1.09,N,122990,500,140 억,,1336534,N,N,24,N,00,N
20250227,140851,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6420,100,2,1.58,1572441080,245685,76.69,6420,6470,6320,8210,4430,6320,6400.23,4.83,0,22015,6880,6600,6270,5990,5660,6740,6130,141,1890,500,4670,10,1,27671533,1777,13.69,0.51,12,0.89,469.00,12579.00,9430,20240503,-31.92,4980,20241209,28.92,6550,-1.98,20250226,5020,27.89,20250102,9430,-31.92,20240503,4980,28.92,20241209,1.09,N,122990,500,140 억,,1336534,N,N,24,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 160857 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6450 70 2 1.10 2113966060 327577 109.89 6380 6520 6380 8290 4470 6380 6453.36 4.91 0 -57705 6540 6460 6390 6310 6240 6425 6275 141 1910 500 4720 10 1 27671533 1785 13.75 0.51 12 1.18 469.00 12579.00 9430 20240503 -31.60 4980 20241209 29.52 6550 -1.53 20250226 5020 28.49 20250102 9430 -31.60 20240503 4980 29.52 20241209 1.12 N 122990 500 140 억 1359448 N N 25 N 00 N
3 20250228 150902 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6430 50 2 0.78 2070149260 320769 107.61 6380 6520 6380 8290 4470 6380 6453.72 4.91 0 -57943 6540 6460 6390 6310 6240 6425 6275 141 1910 500 4720 10 1 27671533 1779 13.71 0.51 12 1.16 469.00 12579.00 9430 20240503 -31.81 4980 20241209 29.12 6550 -1.83 20250226 5020 28.09 20250102 9430 -31.81 20240503 4980 29.12 20241209 1.12 N 122990 500 140 억 1359448 N N 29 N 00 N
4 20250228 140903 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6420 40 2 0.63 1887698040 292328 98.07 6380 6520 6380 8290 4470 6380 6457.48 4.91 0 -63346 6540 6460 6390 6310 6240 6425 6275 141 1910 500 4720 10 1 27671533 1777 13.69 0.51 12 1.06 469.00 12579.00 9430 20240503 -31.92 4980 20241209 28.92 6550 -1.98 20250226 5020 27.89 20250102 9430 -31.92 20240503 4980 28.92 20241209 1.12 N 122990 500 140 억 1359448 N N 29 N 00 N
5 20250228 130859 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6450 70 2 1.10 1817068410 281355 94.39 6380 6520 6380 8290 4470 6380 6458.29 4.91 0 -65139 6540 6460 6390 6310 6240 6425 6275 141 1910 500 4720 10 1 27671533 1785 13.75 0.51 12 1.02 469.00 12579.00 9430 20240503 -31.60 4980 20241209 29.52 6550 -1.53 20250226 5020 28.49 20250102 9430 -31.60 20240503 4980 29.52 20241209 1.12 N 122990 500 140 억 1359448 N N 29 N 00 N
6 20250228 120855 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6430 50 2 0.78 1763622830 273049 91.60 6380 6520 6380 8290 4470 6380 6459.01 4.91 0 -67823 6540 6460 6390 6310 6240 6425 6275 141 1910 500 4720 10 1 27671533 1779 13.71 0.51 12 0.99 469.00 12579.00 9430 20240503 -31.81 4980 20241209 29.12 6550 -1.83 20250226 5020 28.09 20250102 9430 -31.81 20240503 4980 29.12 20241209 1.12 N 122990 500 140 억 1359448 N N 29 N 00 N
7 20250228 110856 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6470 90 2 1.41 1504791410 232826 78.11 6380 6520 6380 8290 4470 6380 6463.18 4.91 0 -67572 6540 6460 6390 6310 6240 6425 6275 141 1910 500 4720 10 1 27671533 1790 13.80 0.51 12 0.84 469.00 12579.00 9430 20240503 -31.39 4980 20241209 29.92 6550 -1.22 20250226 5020 28.88 20250102 9430 -31.39 20240503 4980 29.92 20241209 1.12 N 122990 500 140 억 1359448 N N 29 N 00 N
8 20250228 100854 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6440 60 2 0.94 1166705050 180557 60.57 6380 6520 6380 8290 4470 6380 6461.73 4.91 0 -58719 6540 6460 6390 6310 6240 6425 6275 141 1910 500 4720 10 1 27671533 1782 13.73 0.51 12 0.65 469.00 12579.00 9430 20240503 -31.71 4980 20241209 29.32 6550 -1.68 20250226 5020 28.29 20250102 9430 -31.71 20240503 4980 29.32 20241209 1.12 N 122990 500 140 억 1359448 N N 29 N 00 N
9 20250228 090857 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6490 110 2 1.72 151105450 23395 7.85 6380 6500 6380 8290 4470 6380 6459.08 4.91 0 -8103 6540 6460 6390 6310 6240 6425 6275 141 1910 500 4720 10 1 27671533 1796 13.84 0.52 12 0.08 469.00 12579.00 9430 20240503 -31.18 4980 20241209 30.32 6550 -0.92 20250226 5020 29.28 20250102 9430 -31.18 20240503 4980 30.32 20241209 1.12 N 122990 500 140 억 1359448 N N 29 N 00 N
10 20250227 160849 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6380 60 2 0.95 1905564550 297876 92.99 6420 6470 6320 8210 4430 6320 6397.17 4.83 0 22482 6880 6600 6270 5990 5660 6740 6130 141 1890 500 4670 10 1 27671533 1765 13.60 0.51 12 1.08 469.00 12579.00 9430 20240503 -32.34 4980 20241209 28.11 6550 -2.60 20250226 5020 27.09 20250102 9430 -32.34 20240503 4980 28.11 20241209 1.09 N 122990 500 140 억 1336534 N N 29 N 00 N
11 20250227 150848 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6390 70 2 1.11 1798812480 281142 87.76 6420 6470 6320 8210 4430 6320 6398.23 4.83 0 24409 6880 6600 6270 5990 5660 6740 6130 141 1890 500 4670 10 1 27671533 1768 13.62 0.51 12 1.02 469.00 12579.00 9430 20240503 -32.24 4980 20241209 28.31 6550 -2.44 20250226 5020 27.29 20250102 9430 -32.24 20240503 4980 28.31 20241209 1.09 N 122990 500 140 억 1336534 N N 24 N 00 N
12 20250227 140851 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6420 100 2 1.58 1572441080 245685 76.69 6420 6470 6320 8210 4430 6320 6400.23 4.83 0 22015 6880 6600 6270 5990 5660 6740 6130 141 1890 500 4670 10 1 27671533 1777 13.69 0.51 12 0.89 469.00 12579.00 9430 20240503 -31.92 4980 20241209 28.92 6550 -1.98 20250226 5020 27.89 20250102 9430 -31.92 20240503 4980 28.92 20241209 1.09 N 122990 500 140 억 1336534 N N 24 N 00 N