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
125210/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
20250228,160902,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6190,-260,5,-4.03,689688440,111265,86.61,6430,6480,6100,8380,4520,6450,6198.52,0.98,0,-1821,7083,6766,6433,6116,5783,6600,5950,82,1930,500,4510,10,1,16496790,1021,7.85,1.48,12,0.67,789.00,4169.00,12830,20240605,-51.75,4920,20241209,25.81,7270,-14.86,20250207,5480,12.96,20250203,12830,-51.75,20240605,4920,25.81,20241209,4.55,N,125210,500,82 억,,161706,N,N,12,N,00,N
20250228,150906,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6170,-280,5,-4.34,599309550,96534,75.14,6430,6480,6100,8380,4520,6450,6208.18,0.98,0,-5379,7083,6766,6433,6116,5783,6600,5950,82,1930,500,4510,10,1,16496790,1018,7.82,1.48,12,0.59,789.00,4169.00,12830,20240605,-51.91,4920,20241209,25.41,7270,-15.13,20250207,5480,12.59,20250203,12830,-51.91,20240605,4920,25.41,20241209,4.55,N,125210,500,82 억,,161706,N,N,0,N,00,N
20250228,140908,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6170,-280,5,-4.34,505603560,81251,63.24,6430,6480,6150,8380,4520,6450,6222.63,0.98,0,-4414,7083,6766,6433,6116,5783,6600,5950,82,1930,500,4510,10,1,16496790,1018,7.82,1.48,12,0.49,789.00,4169.00,12830,20240605,-51.91,4920,20241209,25.41,7270,-15.13,20250207,5480,12.59,20250203,12830,-51.91,20240605,4920,25.41,20241209,4.55,N,125210,500,82 억,,161706,N,N,0,N,00,N
20250228,130903,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6160,-290,5,-4.50,432858800,69457,54.06,6430,6480,6150,8380,4520,6450,6231.92,0.98,0,-3473,7083,6766,6433,6116,5783,6600,5950,82,1930,500,4510,10,1,16496790,1016,7.81,1.48,12,0.42,789.00,4169.00,12830,20240605,-51.99,4920,20241209,25.20,7270,-15.27,20250207,5480,12.41,20250203,12830,-51.99,20240605,4920,25.20,20241209,4.55,N,125210,500,82 억,,161706,N,N,0,N,00,N
20250228,120900,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6160,-290,5,-4.50,361094510,57803,44.99,6430,6480,6160,8380,4520,6450,6246.85,0.98,0,-204,7083,6766,6433,6116,5783,6600,5950,82,1930,500,4510,10,1,16496790,1016,7.81,1.48,12,0.35,789.00,4169.00,12830,20240605,-51.99,4920,20241209,25.20,7270,-15.27,20250207,5480,12.41,20250203,12830,-51.99,20240605,4920,25.20,20241209,4.55,N,125210,500,82 억,,161706,N,N,0,N,00,N
20250228,110900,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6180,-270,5,-4.19,306727070,48987,38.13,6430,6480,6160,8380,4520,6450,6261.25,0.98,0,-787,7083,6766,6433,6116,5783,6600,5950,82,1930,500,4510,10,1,16496790,1020,7.83,1.48,12,0.30,789.00,4169.00,12830,20240605,-51.83,4920,20241209,25.61,7270,-14.99,20250207,5480,12.77,20250203,12830,-51.83,20240605,4920,25.61,20241209,4.55,N,125210,500,82 억,,161706,N,N,0,N,00,N
20250228,100859,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6250,-200,5,-3.10,228317410,36361,28.30,6430,6480,6200,8380,4520,6450,6279.00,0.98,0,3280,7083,6766,6433,6116,5783,6600,5950,82,1930,500,4510,10,1,16496790,1031,7.92,1.50,12,0.22,789.00,4169.00,12830,20240605,-51.29,4920,20241209,27.03,7270,-14.03,20250207,5480,14.05,20250203,12830,-51.29,20240605,4920,27.03,20241209,4.55,N,125210,500,82 억,,161706,N,N,0,N,00,N
20250228,090902,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6300,-150,5,-2.33,59155510,9334,7.27,6430,6480,6220,8380,4520,6450,6337.17,0.98,0,-1203,7083,6766,6433,6116,5783,6600,5950,82,1930,500,4510,10,1,16496790,1039,7.98,1.51,12,0.06,789.00,4169.00,12830,20240605,-50.90,4920,20241209,28.05,7270,-13.34,20250207,5480,14.96,20250203,12830,-50.90,20240605,4920,28.05,20241209,4.55,N,125210,500,82 억,,161706,N,N,0,N,00,N
20250227,160853,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6450,-220,5,-3.30,825653060,127479,210.12,6670,6750,6100,8670,4670,6670,6476.56,0.89,0,14484,6830,6750,6630,6550,6430,6790,6590,82,2000,500,4660,10,1,16496790,1064,8.17,1.55,12,0.77,789.00,4169.00,12830,20240605,-49.73,4920,20241209,31.10,7270,-11.28,20250207,5480,17.70,20250203,12830,-49.73,20240605,4920,31.10,20241209,4.56,N,125210,500,82 억,,146251,N,N,9,N,00,N
20250227,150853,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6420,-250,5,-3.75,777114430,119923,197.67,6670,6750,6100,8670,4670,6670,6479.87,0.89,0,14134,6830,6750,6630,6550,6430,6790,6590,82,2000,500,4660,10,1,16496790,1059,8.14,1.54,12,0.73,789.00,4169.00,12830,20240605,-49.96,4920,20241209,30.49,7270,-11.69,20250207,5480,17.15,20250203,12830,-49.96,20240605,4920,30.49,20241209,4.56,N,125210,500,82 억,,146251,N,N,9,N,00,N
20250227,140856,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6460,-210,5,-3.15,721732560,111308,183.47,6670,6750,6100,8670,4670,6670,6483.85,0.89,0,11717,6830,6750,6630,6550,6430,6790,6590,82,2000,500,4660,10,1,16496790,1066,8.19,1.55,12,0.67,789.00,4169.00,12830,20240605,-49.65,4920,20241209,31.30,7270,-11.14,20250207,5480,17.88,20250203,12830,-49.65,20240605,4920,31.30,20241209,4.56,N,125210,500,82 억,,146251,N,N,9,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 160902 57 100.00 KOSDAQ 전기·전자 N N N N N 6190 -260 5 -4.03 689688440 111265 86.61 6430 6480 6100 8380 4520 6450 6198.52 0.98 0 -1821 7083 6766 6433 6116 5783 6600 5950 82 1930 500 4510 10 1 16496790 1021 7.85 1.48 12 0.67 789.00 4169.00 12830 20240605 -51.75 4920 20241209 25.81 7270 -14.86 20250207 5480 12.96 20250203 12830 -51.75 20240605 4920 25.81 20241209 4.55 N 125210 500 82 억 161706 N N 12 N 00 N
3 20250228 150906 57 100.00 KOSDAQ 전기·전자 N N N N N 6170 -280 5 -4.34 599309550 96534 75.14 6430 6480 6100 8380 4520 6450 6208.18 0.98 0 -5379 7083 6766 6433 6116 5783 6600 5950 82 1930 500 4510 10 1 16496790 1018 7.82 1.48 12 0.59 789.00 4169.00 12830 20240605 -51.91 4920 20241209 25.41 7270 -15.13 20250207 5480 12.59 20250203 12830 -51.91 20240605 4920 25.41 20241209 4.55 N 125210 500 82 억 161706 N N 0 N 00 N
4 20250228 140908 57 100.00 KOSDAQ 전기·전자 N N N N N 6170 -280 5 -4.34 505603560 81251 63.24 6430 6480 6150 8380 4520 6450 6222.63 0.98 0 -4414 7083 6766 6433 6116 5783 6600 5950 82 1930 500 4510 10 1 16496790 1018 7.82 1.48 12 0.49 789.00 4169.00 12830 20240605 -51.91 4920 20241209 25.41 7270 -15.13 20250207 5480 12.59 20250203 12830 -51.91 20240605 4920 25.41 20241209 4.55 N 125210 500 82 억 161706 N N 0 N 00 N
5 20250228 130903 57 100.00 KOSDAQ 전기·전자 N N N N N 6160 -290 5 -4.50 432858800 69457 54.06 6430 6480 6150 8380 4520 6450 6231.92 0.98 0 -3473 7083 6766 6433 6116 5783 6600 5950 82 1930 500 4510 10 1 16496790 1016 7.81 1.48 12 0.42 789.00 4169.00 12830 20240605 -51.99 4920 20241209 25.20 7270 -15.27 20250207 5480 12.41 20250203 12830 -51.99 20240605 4920 25.20 20241209 4.55 N 125210 500 82 억 161706 N N 0 N 00 N
6 20250228 120900 57 100.00 KOSDAQ 전기·전자 N N N N N 6160 -290 5 -4.50 361094510 57803 44.99 6430 6480 6160 8380 4520 6450 6246.85 0.98 0 -204 7083 6766 6433 6116 5783 6600 5950 82 1930 500 4510 10 1 16496790 1016 7.81 1.48 12 0.35 789.00 4169.00 12830 20240605 -51.99 4920 20241209 25.20 7270 -15.27 20250207 5480 12.41 20250203 12830 -51.99 20240605 4920 25.20 20241209 4.55 N 125210 500 82 억 161706 N N 0 N 00 N
7 20250228 110900 57 100.00 KOSDAQ 전기·전자 N N N N N 6180 -270 5 -4.19 306727070 48987 38.13 6430 6480 6160 8380 4520 6450 6261.25 0.98 0 -787 7083 6766 6433 6116 5783 6600 5950 82 1930 500 4510 10 1 16496790 1020 7.83 1.48 12 0.30 789.00 4169.00 12830 20240605 -51.83 4920 20241209 25.61 7270 -14.99 20250207 5480 12.77 20250203 12830 -51.83 20240605 4920 25.61 20241209 4.55 N 125210 500 82 억 161706 N N 0 N 00 N
8 20250228 100859 57 100.00 KOSDAQ 전기·전자 N N N N N 6250 -200 5 -3.10 228317410 36361 28.30 6430 6480 6200 8380 4520 6450 6279.00 0.98 0 3280 7083 6766 6433 6116 5783 6600 5950 82 1930 500 4510 10 1 16496790 1031 7.92 1.50 12 0.22 789.00 4169.00 12830 20240605 -51.29 4920 20241209 27.03 7270 -14.03 20250207 5480 14.05 20250203 12830 -51.29 20240605 4920 27.03 20241209 4.55 N 125210 500 82 억 161706 N N 0 N 00 N
9 20250228 090902 57 100.00 KOSDAQ 전기·전자 N N N N N 6300 -150 5 -2.33 59155510 9334 7.27 6430 6480 6220 8380 4520 6450 6337.17 0.98 0 -1203 7083 6766 6433 6116 5783 6600 5950 82 1930 500 4510 10 1 16496790 1039 7.98 1.51 12 0.06 789.00 4169.00 12830 20240605 -50.90 4920 20241209 28.05 7270 -13.34 20250207 5480 14.96 20250203 12830 -50.90 20240605 4920 28.05 20241209 4.55 N 125210 500 82 억 161706 N N 0 N 00 N
10 20250227 160853 57 100.00 KOSDAQ 전기·전자 N N N N N 6450 -220 5 -3.30 825653060 127479 210.12 6670 6750 6100 8670 4670 6670 6476.56 0.89 0 14484 6830 6750 6630 6550 6430 6790 6590 82 2000 500 4660 10 1 16496790 1064 8.17 1.55 12 0.77 789.00 4169.00 12830 20240605 -49.73 4920 20241209 31.10 7270 -11.28 20250207 5480 17.70 20250203 12830 -49.73 20240605 4920 31.10 20241209 4.56 N 125210 500 82 억 146251 N N 9 N 00 N
11 20250227 150853 57 100.00 KOSDAQ 전기·전자 N N N N N 6420 -250 5 -3.75 777114430 119923 197.67 6670 6750 6100 8670 4670 6670 6479.87 0.89 0 14134 6830 6750 6630 6550 6430 6790 6590 82 2000 500 4660 10 1 16496790 1059 8.14 1.54 12 0.73 789.00 4169.00 12830 20240605 -49.96 4920 20241209 30.49 7270 -11.69 20250207 5480 17.15 20250203 12830 -49.96 20240605 4920 30.49 20241209 4.56 N 125210 500 82 억 146251 N N 9 N 00 N
12 20250227 140856 57 100.00 KOSDAQ 전기·전자 N N N N N 6460 -210 5 -3.15 721732560 111308 183.47 6670 6750 6100 8670 4670 6670 6483.85 0.89 0 11717 6830 6750 6630 6550 6430 6790 6590 82 2000 500 4660 10 1 16496790 1066 8.19 1.55 12 0.67 789.00 4169.00 12830 20240605 -49.65 4920 20241209 31.30 7270 -11.14 20250207 5480 17.88 20250203 12830 -49.65 20240605 4920 31.30 20241209 4.56 N 125210 500 82 억 146251 N N 9 N 00 N