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
123010/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
20250228,160858,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1663,34,2,2.09,2139968877,1306112,80.55,1619,1691,1526,2115,1141,1629,1638.35,0.00,0,111199,1734,1681,1608,1555,1482,1708,1582,163,486,500,970,1,1,32658542,543,-4.49,1.17,12,4.00,-370.00,1419.00,2295,20250107,-27.54,475,20241115,250.11,2295,-27.54,20250107,976,70.39,20250114,2295,-27.54,20250107,475,250.11,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250228,150902,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1661,32,2,1.96,1935736657,1183995,73.02,1619,1691,1526,2115,1141,1629,1634.92,0.00,0,89607,1734,1681,1608,1555,1482,1708,1582,163,486,500,970,1,1,32658542,542,-4.49,1.17,12,3.63,-370.00,1419.00,2295,20250107,-27.63,475,20241115,249.68,2295,-27.63,20250107,976,70.18,20250114,2295,-27.63,20250107,475,249.68,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250228,140904,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1639,10,2,0.61,1364460771,839847,51.79,1619,1646,1526,2115,1141,1629,1624.65,0.00,0,21331,1734,1681,1608,1555,1482,1708,1582,163,486,500,970,1,1,32658542,535,-4.43,1.16,12,2.57,-370.00,1419.00,2295,20250107,-28.58,475,20241115,245.05,2295,-28.58,20250107,976,67.93,20250114,2295,-28.58,20250107,475,245.05,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250228,130859,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1641,12,2,0.74,1153163507,710386,43.81,1619,1646,1526,2115,1141,1629,1623.29,0.00,0,67043,1734,1681,1608,1555,1482,1708,1582,163,486,500,970,1,1,32658542,536,-4.44,1.16,12,2.18,-370.00,1419.00,2295,20250107,-28.50,475,20241115,245.47,2295,-28.50,20250107,976,68.14,20250114,2295,-28.50,20250107,475,245.47,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250228,120855,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1629,0,3,0.00,925193833,570858,35.20,1619,1646,1526,2115,1141,1629,1620.71,0.00,0,39477,1734,1681,1608,1555,1482,1708,1582,163,486,500,970,1,1,32658542,532,-4.40,1.15,12,1.75,-370.00,1419.00,2295,20250107,-29.02,475,20241115,242.95,2295,-29.02,20250107,976,66.91,20250114,2295,-29.02,20250107,475,242.95,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250228,110856,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1628,-1,5,-0.06,801524012,494747,30.51,1619,1646,1526,2115,1141,1629,1620.07,0.00,0,37637,1734,1681,1608,1555,1482,1708,1582,163,486,500,970,1,1,32658542,532,-4.40,1.15,12,1.51,-370.00,1419.00,2295,20250107,-29.06,475,20241115,242.74,2295,-29.06,20250107,976,66.80,20250114,2295,-29.06,20250107,475,242.74,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250228,100854,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1640,11,2,0.68,618585183,382683,23.60,1619,1646,1526,2115,1141,1629,1616.44,0.00,0,29969,1734,1681,1608,1555,1482,1708,1582,163,486,500,970,1,1,32658542,536,-4.43,1.16,12,1.17,-370.00,1419.00,2295,20250107,-28.54,475,20241115,245.26,2295,-28.54,20250107,976,68.03,20250114,2295,-28.54,20250107,475,245.26,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250228,090858,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1592,-37,5,-2.27,138349558,87346,5.39,1619,1619,1526,2115,1141,1629,1583.93,0.00,0,-4243,1734,1681,1608,1555,1482,1708,1582,163,486,500,970,1,1,32658542,520,-4.30,1.12,12,0.27,-370.00,1419.00,2295,20250107,-30.63,475,20241115,235.16,2295,-30.63,20250107,976,63.11,20250114,2295,-30.63,20250107,475,235.16,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250227,160849,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1629,21,2,1.31,2576079625,1608141,34.83,1607,1661,1535,2090,1126,1608,1601.89,0.00,0,118705,1856,1732,1568,1444,1280,1794,1506,163,482,500,960,1,1,32658542,532,-4.40,1.15,12,4.92,-370.00,1419.00,2295,20250107,-29.02,475,20241115,242.95,2295,-29.02,20250107,976,66.91,20250114,2295,-29.02,20250107,475,242.95,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250227,150849,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1624,16,2,1.00,2455006937,1533616,33.21,1607,1661,1535,2090,1126,1608,1600.79,0.00,0,107381,1856,1732,1568,1444,1280,1794,1506,163,482,500,960,1,1,32658542,530,-4.39,1.14,12,4.70,-370.00,1419.00,2295,20250107,-29.24,475,20241115,241.89,2295,-29.24,20250107,976,66.39,20250114,2295,-29.24,20250107,475,241.89,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250227,140852,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1630,22,2,1.37,2274318898,1422176,30.80,1607,1661,1535,2090,1126,1608,1599.17,0.00,0,68690,1856,1732,1568,1444,1280,1794,1506,163,482,500,960,1,1,32658542,532,-4.41,1.15,12,4.35,-370.00,1419.00,2295,20250107,-28.98,475,20241115,243.16,2295,-28.98,20250107,976,67.01,20250114,2295,-28.98,20250107,475,243.16,20241115,0.02,N,123010,500,163 억,,0,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 160858 57 100.00 KOSDAQ 전기·전자 N N N N N 1663 34 2 2.09 2139968877 1306112 80.55 1619 1691 1526 2115 1141 1629 1638.35 0.00 0 111199 1734 1681 1608 1555 1482 1708 1582 163 486 500 970 1 1 32658542 543 -4.49 1.17 12 4.00 -370.00 1419.00 2295 20250107 -27.54 475 20241115 250.11 2295 -27.54 20250107 976 70.39 20250114 2295 -27.54 20250107 475 250.11 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
3 20250228 150902 57 100.00 KOSDAQ 전기·전자 N N N N N 1661 32 2 1.96 1935736657 1183995 73.02 1619 1691 1526 2115 1141 1629 1634.92 0.00 0 89607 1734 1681 1608 1555 1482 1708 1582 163 486 500 970 1 1 32658542 542 -4.49 1.17 12 3.63 -370.00 1419.00 2295 20250107 -27.63 475 20241115 249.68 2295 -27.63 20250107 976 70.18 20250114 2295 -27.63 20250107 475 249.68 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
4 20250228 140904 57 100.00 KOSDAQ 전기·전자 N N N N N 1639 10 2 0.61 1364460771 839847 51.79 1619 1646 1526 2115 1141 1629 1624.65 0.00 0 21331 1734 1681 1608 1555 1482 1708 1582 163 486 500 970 1 1 32658542 535 -4.43 1.16 12 2.57 -370.00 1419.00 2295 20250107 -28.58 475 20241115 245.05 2295 -28.58 20250107 976 67.93 20250114 2295 -28.58 20250107 475 245.05 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
5 20250228 130859 57 100.00 KOSDAQ 전기·전자 N N N N N 1641 12 2 0.74 1153163507 710386 43.81 1619 1646 1526 2115 1141 1629 1623.29 0.00 0 67043 1734 1681 1608 1555 1482 1708 1582 163 486 500 970 1 1 32658542 536 -4.44 1.16 12 2.18 -370.00 1419.00 2295 20250107 -28.50 475 20241115 245.47 2295 -28.50 20250107 976 68.14 20250114 2295 -28.50 20250107 475 245.47 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
6 20250228 120855 57 100.00 KOSDAQ 전기·전자 N N N N N 1629 0 3 0.00 925193833 570858 35.20 1619 1646 1526 2115 1141 1629 1620.71 0.00 0 39477 1734 1681 1608 1555 1482 1708 1582 163 486 500 970 1 1 32658542 532 -4.40 1.15 12 1.75 -370.00 1419.00 2295 20250107 -29.02 475 20241115 242.95 2295 -29.02 20250107 976 66.91 20250114 2295 -29.02 20250107 475 242.95 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
7 20250228 110856 57 100.00 KOSDAQ 전기·전자 N N N N N 1628 -1 5 -0.06 801524012 494747 30.51 1619 1646 1526 2115 1141 1629 1620.07 0.00 0 37637 1734 1681 1608 1555 1482 1708 1582 163 486 500 970 1 1 32658542 532 -4.40 1.15 12 1.51 -370.00 1419.00 2295 20250107 -29.06 475 20241115 242.74 2295 -29.06 20250107 976 66.80 20250114 2295 -29.06 20250107 475 242.74 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
8 20250228 100854 57 100.00 KOSDAQ 전기·전자 N N N N N 1640 11 2 0.68 618585183 382683 23.60 1619 1646 1526 2115 1141 1629 1616.44 0.00 0 29969 1734 1681 1608 1555 1482 1708 1582 163 486 500 970 1 1 32658542 536 -4.43 1.16 12 1.17 -370.00 1419.00 2295 20250107 -28.54 475 20241115 245.26 2295 -28.54 20250107 976 68.03 20250114 2295 -28.54 20250107 475 245.26 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
9 20250228 090858 57 100.00 KOSDAQ 전기·전자 N N N N N 1592 -37 5 -2.27 138349558 87346 5.39 1619 1619 1526 2115 1141 1629 1583.93 0.00 0 -4243 1734 1681 1608 1555 1482 1708 1582 163 486 500 970 1 1 32658542 520 -4.30 1.12 12 0.27 -370.00 1419.00 2295 20250107 -30.63 475 20241115 235.16 2295 -30.63 20250107 976 63.11 20250114 2295 -30.63 20250107 475 235.16 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
10 20250227 160849 57 100.00 KOSDAQ 전기·전자 N N N N N 1629 21 2 1.31 2576079625 1608141 34.83 1607 1661 1535 2090 1126 1608 1601.89 0.00 0 118705 1856 1732 1568 1444 1280 1794 1506 163 482 500 960 1 1 32658542 532 -4.40 1.15 12 4.92 -370.00 1419.00 2295 20250107 -29.02 475 20241115 242.95 2295 -29.02 20250107 976 66.91 20250114 2295 -29.02 20250107 475 242.95 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
11 20250227 150849 57 100.00 KOSDAQ 전기·전자 N N N N N 1624 16 2 1.00 2455006937 1533616 33.21 1607 1661 1535 2090 1126 1608 1600.79 0.00 0 107381 1856 1732 1568 1444 1280 1794 1506 163 482 500 960 1 1 32658542 530 -4.39 1.14 12 4.70 -370.00 1419.00 2295 20250107 -29.24 475 20241115 241.89 2295 -29.24 20250107 976 66.39 20250114 2295 -29.24 20250107 475 241.89 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
12 20250227 140852 57 100.00 KOSDAQ 전기·전자 N N N N N 1630 22 2 1.37 2274318898 1422176 30.80 1607 1661 1535 2090 1126 1608 1599.17 0.00 0 68690 1856 1732 1568 1444 1280 1794 1506 163 482 500 960 1 1 32658542 532 -4.41 1.15 12 4.35 -370.00 1419.00 2295 20250107 -28.98 475 20241115 243.16 2295 -28.98 20250107 976 67.01 20250114 2295 -28.98 20250107 475 243.16 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N