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
127980/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
20250228,160906,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6150,-150,5,-2.38,44447100,7244,172.76,6250,6250,6110,8190,4410,6300,6135.71,0.12,0,-371,6406,6352,6296,6242,6186,6325,6215,12,1890,100,4030,10,1,11840684,728,16.14,1.71,12,0.06,381.00,3598.00,9580,20240507,-35.80,5570,20241209,10.41,6440,-4.50,20250217,5770,6.59,20250102,9580,-35.80,20240507,5570,10.41,20241209,0.71,N,127980,100,11 억,,14777,N,N,0,N,00,N
20250228,150910,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6140,-160,5,-2.54,36568630,5959,142.12,6250,6250,6110,8190,4410,6300,6136.71,0.12,0,-213,6406,6352,6296,6242,6186,6325,6215,12,1890,100,4030,10,1,11840684,727,16.12,1.71,12,0.05,381.00,3598.00,9580,20240507,-35.91,5570,20241209,10.23,6440,-4.66,20250217,5770,6.41,20250102,9580,-35.91,20240507,5570,10.23,20241209,0.71,N,127980,100,11 억,,14777,N,N,0,N,00,N
20250228,140911,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6150,-150,5,-2.38,23852230,3882,92.58,6250,6250,6110,8190,4410,6300,6144.31,0.12,0,-222,6406,6352,6296,6242,6186,6325,6215,12,1890,100,4030,10,1,11840684,728,16.14,1.71,12,0.03,381.00,3598.00,9580,20240507,-35.80,5570,20241209,10.41,6440,-4.50,20250217,5770,6.59,20250102,9580,-35.80,20240507,5570,10.41,20241209,0.71,N,127980,100,11 억,,14777,N,N,0,N,00,N
20250228,130906,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6120,-180,5,-2.86,22327440,3633,86.64,6250,6250,6110,8190,4410,6300,6145.73,0.12,0,-131,6406,6352,6296,6242,6186,6325,6215,12,1890,100,4030,10,1,11840684,725,16.06,1.70,12,0.03,381.00,3598.00,9580,20240507,-36.12,5570,20241209,9.87,6440,-4.97,20250217,5770,6.07,20250102,9580,-36.12,20240507,5570,9.87,20241209,0.71,N,127980,100,11 억,,14777,N,N,0,N,00,N
20250228,120903,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6110,-190,5,-3.02,22174200,3608,86.05,6250,6250,6110,8190,4410,6300,6145.84,0.12,0,-129,6406,6352,6296,6242,6186,6325,6215,12,1890,100,4030,10,1,11840684,723,16.04,1.70,12,0.03,381.00,3598.00,9580,20240507,-36.22,5570,20241209,9.69,6440,-5.12,20250217,5770,5.89,20250102,9580,-36.22,20240507,5570,9.69,20241209,0.71,N,127980,100,11 억,,14777,N,N,0,N,00,N
20250228,110904,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6160,-140,5,-2.22,17341670,2818,67.21,6250,6250,6120,8190,4410,6300,6153.89,0.12,0,-111,6406,6352,6296,6242,6186,6325,6215,12,1890,100,4030,10,1,11840684,729,16.17,1.71,12,0.02,381.00,3598.00,9580,20240507,-35.70,5570,20241209,10.59,6440,-4.35,20250217,5770,6.76,20250102,9580,-35.70,20240507,5570,10.59,20241209,0.71,N,127980,100,11 억,,14777,N,N,0,N,00,N
20250228,100902,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6150,-150,5,-2.38,13778810,2236,53.33,6250,6250,6120,8190,4410,6300,6162.26,0.12,0,-57,6406,6352,6296,6242,6186,6325,6215,12,1890,100,4030,10,1,11840684,728,16.14,1.71,12,0.02,381.00,3598.00,9580,20240507,-35.80,5570,20241209,10.41,6440,-4.50,20250217,5770,6.59,20250102,9580,-35.80,20240507,5570,10.41,20241209,0.71,N,127980,100,11 억,,14777,N,N,0,N,00,N
20250228,090906,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6240,-60,5,-0.95,2235680,358,8.54,6250,6250,6240,8190,4410,6300,6244.92,0.12,0,-57,6406,6352,6296,6242,6186,6325,6215,12,1890,100,4030,10,1,11840684,739,16.38,1.73,12,0.00,381.00,3598.00,9580,20240507,-34.86,5570,20241209,12.03,6440,-3.11,20250217,5770,8.15,20250102,9580,-34.86,20240507,5570,12.03,20241209,0.71,N,127980,100,11 억,,14777,N,N,0,N,00,N
20250227,160857,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6300,-20,5,-0.32,26393410,4193,37.99,6340,6350,6240,8210,4430,6320,6293.10,0.13,0,-155,6473,6396,6273,6196,6073,6435,6235,12,1890,100,4040,10,1,11840684,746,16.54,1.75,12,0.04,381.00,3598.00,9580,20240507,-34.24,5570,20241209,13.11,6440,-2.17,20250217,5770,9.19,20250102,9580,-34.24,20240507,5570,13.11,20241209,0.72,N,127980,100,11 억,,14932,N,N,0,N,00,N
20250227,150856,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6250,-70,5,-1.11,26185790,4160,37.69,6340,6350,6240,8210,4430,6320,6293.11,0.13,0,-149,6473,6396,6273,6196,6073,6435,6235,12,1890,100,4040,10,1,11840684,740,16.40,1.74,12,0.04,381.00,3598.00,9580,20240507,-34.76,5570,20241209,12.21,6440,-2.95,20250217,5770,8.32,20250102,9580,-34.76,20240507,5570,12.21,20241209,0.72,N,127980,100,11 억,,14932,N,N,0,N,00,N
20250227,140859,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6260,-60,5,-0.95,23671490,3758,34.05,6340,6350,6240,8210,4430,6320,6297.52,0.13,0,-149,6473,6396,6273,6196,6073,6435,6235,12,1890,100,4040,10,1,11840684,741,16.43,1.74,12,0.03,381.00,3598.00,9580,20240507,-34.66,5570,20241209,12.39,6440,-2.80,20250217,5770,8.49,20250102,9580,-34.66,20240507,5570,12.39,20241209,0.72,N,127980,100,11 억,,14932,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 160906 57 100.00 KOSDAQ 전기·전자 N N N N N 6150 -150 5 -2.38 44447100 7244 172.76 6250 6250 6110 8190 4410 6300 6135.71 0.12 0 -371 6406 6352 6296 6242 6186 6325 6215 12 1890 100 4030 10 1 11840684 728 16.14 1.71 12 0.06 381.00 3598.00 9580 20240507 -35.80 5570 20241209 10.41 6440 -4.50 20250217 5770 6.59 20250102 9580 -35.80 20240507 5570 10.41 20241209 0.71 N 127980 100 11 억 14777 N N 0 N 00 N
3 20250228 150910 57 100.00 KOSDAQ 전기·전자 N N N N N 6140 -160 5 -2.54 36568630 5959 142.12 6250 6250 6110 8190 4410 6300 6136.71 0.12 0 -213 6406 6352 6296 6242 6186 6325 6215 12 1890 100 4030 10 1 11840684 727 16.12 1.71 12 0.05 381.00 3598.00 9580 20240507 -35.91 5570 20241209 10.23 6440 -4.66 20250217 5770 6.41 20250102 9580 -35.91 20240507 5570 10.23 20241209 0.71 N 127980 100 11 억 14777 N N 0 N 00 N
4 20250228 140911 57 100.00 KOSDAQ 전기·전자 N N N N N 6150 -150 5 -2.38 23852230 3882 92.58 6250 6250 6110 8190 4410 6300 6144.31 0.12 0 -222 6406 6352 6296 6242 6186 6325 6215 12 1890 100 4030 10 1 11840684 728 16.14 1.71 12 0.03 381.00 3598.00 9580 20240507 -35.80 5570 20241209 10.41 6440 -4.50 20250217 5770 6.59 20250102 9580 -35.80 20240507 5570 10.41 20241209 0.71 N 127980 100 11 억 14777 N N 0 N 00 N
5 20250228 130906 57 100.00 KOSDAQ 전기·전자 N N N N N 6120 -180 5 -2.86 22327440 3633 86.64 6250 6250 6110 8190 4410 6300 6145.73 0.12 0 -131 6406 6352 6296 6242 6186 6325 6215 12 1890 100 4030 10 1 11840684 725 16.06 1.70 12 0.03 381.00 3598.00 9580 20240507 -36.12 5570 20241209 9.87 6440 -4.97 20250217 5770 6.07 20250102 9580 -36.12 20240507 5570 9.87 20241209 0.71 N 127980 100 11 억 14777 N N 0 N 00 N
6 20250228 120903 57 100.00 KOSDAQ 전기·전자 N N N N N 6110 -190 5 -3.02 22174200 3608 86.05 6250 6250 6110 8190 4410 6300 6145.84 0.12 0 -129 6406 6352 6296 6242 6186 6325 6215 12 1890 100 4030 10 1 11840684 723 16.04 1.70 12 0.03 381.00 3598.00 9580 20240507 -36.22 5570 20241209 9.69 6440 -5.12 20250217 5770 5.89 20250102 9580 -36.22 20240507 5570 9.69 20241209 0.71 N 127980 100 11 억 14777 N N 0 N 00 N
7 20250228 110904 57 100.00 KOSDAQ 전기·전자 N N N N N 6160 -140 5 -2.22 17341670 2818 67.21 6250 6250 6120 8190 4410 6300 6153.89 0.12 0 -111 6406 6352 6296 6242 6186 6325 6215 12 1890 100 4030 10 1 11840684 729 16.17 1.71 12 0.02 381.00 3598.00 9580 20240507 -35.70 5570 20241209 10.59 6440 -4.35 20250217 5770 6.76 20250102 9580 -35.70 20240507 5570 10.59 20241209 0.71 N 127980 100 11 억 14777 N N 0 N 00 N
8 20250228 100902 57 100.00 KOSDAQ 전기·전자 N N N N N 6150 -150 5 -2.38 13778810 2236 53.33 6250 6250 6120 8190 4410 6300 6162.26 0.12 0 -57 6406 6352 6296 6242 6186 6325 6215 12 1890 100 4030 10 1 11840684 728 16.14 1.71 12 0.02 381.00 3598.00 9580 20240507 -35.80 5570 20241209 10.41 6440 -4.50 20250217 5770 6.59 20250102 9580 -35.80 20240507 5570 10.41 20241209 0.71 N 127980 100 11 억 14777 N N 0 N 00 N
9 20250228 090906 57 100.00 KOSDAQ 전기·전자 N N N N N 6240 -60 5 -0.95 2235680 358 8.54 6250 6250 6240 8190 4410 6300 6244.92 0.12 0 -57 6406 6352 6296 6242 6186 6325 6215 12 1890 100 4030 10 1 11840684 739 16.38 1.73 12 0.00 381.00 3598.00 9580 20240507 -34.86 5570 20241209 12.03 6440 -3.11 20250217 5770 8.15 20250102 9580 -34.86 20240507 5570 12.03 20241209 0.71 N 127980 100 11 억 14777 N N 0 N 00 N
10 20250227 160857 57 100.00 KOSDAQ 전기·전자 N N N N N 6300 -20 5 -0.32 26393410 4193 37.99 6340 6350 6240 8210 4430 6320 6293.10 0.13 0 -155 6473 6396 6273 6196 6073 6435 6235 12 1890 100 4040 10 1 11840684 746 16.54 1.75 12 0.04 381.00 3598.00 9580 20240507 -34.24 5570 20241209 13.11 6440 -2.17 20250217 5770 9.19 20250102 9580 -34.24 20240507 5570 13.11 20241209 0.72 N 127980 100 11 억 14932 N N 0 N 00 N
11 20250227 150856 57 100.00 KOSDAQ 전기·전자 N N N N N 6250 -70 5 -1.11 26185790 4160 37.69 6340 6350 6240 8210 4430 6320 6293.11 0.13 0 -149 6473 6396 6273 6196 6073 6435 6235 12 1890 100 4040 10 1 11840684 740 16.40 1.74 12 0.04 381.00 3598.00 9580 20240507 -34.76 5570 20241209 12.21 6440 -2.95 20250217 5770 8.32 20250102 9580 -34.76 20240507 5570 12.21 20241209 0.72 N 127980 100 11 억 14932 N N 0 N 00 N
12 20250227 140859 57 100.00 KOSDAQ 전기·전자 N N N N N 6260 -60 5 -0.95 23671490 3758 34.05 6340 6350 6240 8210 4430 6320 6297.52 0.13 0 -149 6473 6396 6273 6196 6073 6435 6235 12 1890 100 4040 10 1 11840684 741 16.43 1.74 12 0.03 381.00 3598.00 9580 20240507 -34.66 5570 20241209 12.39 6440 -2.80 20250217 5770 8.49 20250102 9580 -34.66 20240507 5570 12.39 20241209 0.72 N 127980 100 11 억 14932 N N 0 N 00 N