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
129890/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
20250228,160907,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,954,-25,5,-2.55,70861584,73870,246.92,971,979,954,1272,686,979,959.29,0.95,0,-19250,991,985,979,973,967,988,976,51,293,100,640,1,1,50643410,483,26.50,0.82,12,0.15,36.00,1159.00,1693,20240524,-43.65,860,20240307,10.93,1170,-18.46,20250120,920,3.70,20250203,1693,-43.65,20240524,860,10.93,20240307,0.77,N,129890,100,50 억,,478751,N,N,0,N,00,N
20250228,150912,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,959,-20,5,-2.04,64353431,67056,224.15,971,979,955,1272,686,979,959.70,0.95,0,-18672,991,985,979,973,967,988,976,51,293,100,640,1,1,50643410,486,26.64,0.83,12,0.13,36.00,1159.00,1693,20240524,-43.35,860,20240307,11.51,1170,-18.03,20250120,920,4.24,20250203,1693,-43.35,20240524,860,11.51,20240307,0.77,N,129890,100,50 억,,478751,N,N,0,N,00,N
20250228,140913,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,960,-19,5,-1.94,58869999,61323,204.98,971,979,955,1272,686,979,960.00,0.95,0,-18641,991,985,979,973,967,988,976,51,293,100,640,1,1,50643410,486,26.67,0.83,12,0.12,36.00,1159.00,1693,20240524,-43.30,860,20240307,11.63,1170,-17.95,20250120,920,4.35,20250203,1693,-43.30,20240524,860,11.63,20240307,0.77,N,129890,100,50 억,,478751,N,N,0,N,00,N
20250228,130908,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,961,-18,5,-1.84,55412048,57720,192.94,971,979,955,1272,686,979,960.01,0.95,0,-18641,991,985,979,973,967,988,976,51,293,100,640,1,1,50643410,487,26.69,0.83,12,0.11,36.00,1159.00,1693,20240524,-43.24,860,20240307,11.74,1170,-17.86,20250120,920,4.46,20250203,1693,-43.24,20240524,860,11.74,20240307,0.77,N,129890,100,50 억,,478751,N,N,0,N,00,N
20250228,120905,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,955,-24,5,-2.45,41509430,43180,144.34,971,979,955,1272,686,979,961.31,0.95,0,-16753,991,985,979,973,967,988,976,51,293,100,640,1,1,50643410,484,26.53,0.82,12,0.09,36.00,1159.00,1693,20240524,-43.59,860,20240307,11.05,1170,-18.38,20250120,920,3.80,20250203,1693,-43.59,20240524,860,11.05,20240307,0.77,N,129890,100,50 억,,478751,N,N,0,N,00,N
20250228,110906,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,962,-17,5,-1.74,32743032,34027,113.74,971,979,959,1272,686,979,962.27,0.95,0,-11721,991,985,979,973,967,988,976,51,293,100,640,1,1,50643410,487,26.72,0.83,12,0.07,36.00,1159.00,1693,20240524,-43.18,860,20240307,11.86,1170,-17.78,20250120,920,4.57,20250203,1693,-43.18,20240524,860,11.86,20240307,0.77,N,129890,100,50 억,,478751,N,N,0,N,00,N
20250228,100904,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,967,-12,5,-1.23,19809888,20572,68.77,971,979,959,1272,686,979,962.95,0.95,0,-4143,991,985,979,973,967,988,976,51,293,100,640,1,1,50643410,490,26.86,0.83,12,0.04,36.00,1159.00,1693,20240524,-42.88,860,20240307,12.44,1170,-17.35,20250120,920,5.11,20250203,1693,-42.88,20240524,860,12.44,20240307,0.77,N,129890,100,50 억,,478751,N,N,0,N,00,N
20250228,090907,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,971,-8,5,-0.82,1436475,1471,4.92,971,979,969,1272,686,979,976.53,0.95,0,271,991,985,979,973,967,988,976,51,293,100,640,1,1,50643410,492,26.97,0.84,12,0.00,36.00,1159.00,1693,20240524,-42.65,860,20240307,12.91,1170,-17.01,20250120,920,5.54,20250203,1693,-42.65,20240524,860,12.91,20240307,0.77,N,129890,100,50 억,,478751,N,N,0,N,00,N
20250227,160858,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,979,9,2,0.93,29299606,29914,27.24,975,985,973,1261,679,970,979.46,0.95,0,-1642,992,981,974,963,956,977,959,51,291,100,640,1,1,50643410,496,27.19,0.84,12,0.06,36.00,1159.00,1693,20240524,-42.17,860,20240307,13.84,1170,-16.32,20250120,920,6.41,20250203,1693,-42.17,20240524,860,13.84,20240307,0.77,N,129890,100,50 억,,480395,N,N,0,N,00,N
20250227,150858,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,980,10,2,1.03,27803149,28380,25.84,975,985,973,1261,679,970,979.67,0.95,0,-2205,992,981,974,963,956,977,959,51,291,100,640,1,1,50643410,496,27.22,0.85,12,0.06,36.00,1159.00,1693,20240524,-42.11,860,20240307,13.95,1170,-16.24,20250120,920,6.52,20250203,1693,-42.11,20240524,860,13.95,20240307,0.77,N,129890,100,50 억,,480395,N,N,0,N,00,N
20250227,140901,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,980,10,2,1.03,19078497,19440,17.70,975,985,973,1261,679,970,981.40,0.95,0,-2772,992,981,974,963,956,977,959,51,291,100,640,1,1,50643410,496,27.22,0.85,12,0.04,36.00,1159.00,1693,20240524,-42.11,860,20240307,13.95,1170,-16.24,20250120,920,6.52,20250203,1693,-42.11,20240524,860,13.95,20240307,0.77,N,129890,100,50 억,,480395,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 160907 57 100.00 KOSDAQ 전기·전자 N N N N N 954 -25 5 -2.55 70861584 73870 246.92 971 979 954 1272 686 979 959.29 0.95 0 -19250 991 985 979 973 967 988 976 51 293 100 640 1 1 50643410 483 26.50 0.82 12 0.15 36.00 1159.00 1693 20240524 -43.65 860 20240307 10.93 1170 -18.46 20250120 920 3.70 20250203 1693 -43.65 20240524 860 10.93 20240307 0.77 N 129890 100 50 억 478751 N N 0 N 00 N
3 20250228 150912 57 100.00 KOSDAQ 전기·전자 N N N N N 959 -20 5 -2.04 64353431 67056 224.15 971 979 955 1272 686 979 959.70 0.95 0 -18672 991 985 979 973 967 988 976 51 293 100 640 1 1 50643410 486 26.64 0.83 12 0.13 36.00 1159.00 1693 20240524 -43.35 860 20240307 11.51 1170 -18.03 20250120 920 4.24 20250203 1693 -43.35 20240524 860 11.51 20240307 0.77 N 129890 100 50 억 478751 N N 0 N 00 N
4 20250228 140913 57 100.00 KOSDAQ 전기·전자 N N N N N 960 -19 5 -1.94 58869999 61323 204.98 971 979 955 1272 686 979 960.00 0.95 0 -18641 991 985 979 973 967 988 976 51 293 100 640 1 1 50643410 486 26.67 0.83 12 0.12 36.00 1159.00 1693 20240524 -43.30 860 20240307 11.63 1170 -17.95 20250120 920 4.35 20250203 1693 -43.30 20240524 860 11.63 20240307 0.77 N 129890 100 50 억 478751 N N 0 N 00 N
5 20250228 130908 57 100.00 KOSDAQ 전기·전자 N N N N N 961 -18 5 -1.84 55412048 57720 192.94 971 979 955 1272 686 979 960.01 0.95 0 -18641 991 985 979 973 967 988 976 51 293 100 640 1 1 50643410 487 26.69 0.83 12 0.11 36.00 1159.00 1693 20240524 -43.24 860 20240307 11.74 1170 -17.86 20250120 920 4.46 20250203 1693 -43.24 20240524 860 11.74 20240307 0.77 N 129890 100 50 억 478751 N N 0 N 00 N
6 20250228 120905 57 100.00 KOSDAQ 전기·전자 N N N N N 955 -24 5 -2.45 41509430 43180 144.34 971 979 955 1272 686 979 961.31 0.95 0 -16753 991 985 979 973 967 988 976 51 293 100 640 1 1 50643410 484 26.53 0.82 12 0.09 36.00 1159.00 1693 20240524 -43.59 860 20240307 11.05 1170 -18.38 20250120 920 3.80 20250203 1693 -43.59 20240524 860 11.05 20240307 0.77 N 129890 100 50 억 478751 N N 0 N 00 N
7 20250228 110906 57 100.00 KOSDAQ 전기·전자 N N N N N 962 -17 5 -1.74 32743032 34027 113.74 971 979 959 1272 686 979 962.27 0.95 0 -11721 991 985 979 973 967 988 976 51 293 100 640 1 1 50643410 487 26.72 0.83 12 0.07 36.00 1159.00 1693 20240524 -43.18 860 20240307 11.86 1170 -17.78 20250120 920 4.57 20250203 1693 -43.18 20240524 860 11.86 20240307 0.77 N 129890 100 50 억 478751 N N 0 N 00 N
8 20250228 100904 57 100.00 KOSDAQ 전기·전자 N N N N N 967 -12 5 -1.23 19809888 20572 68.77 971 979 959 1272 686 979 962.95 0.95 0 -4143 991 985 979 973 967 988 976 51 293 100 640 1 1 50643410 490 26.86 0.83 12 0.04 36.00 1159.00 1693 20240524 -42.88 860 20240307 12.44 1170 -17.35 20250120 920 5.11 20250203 1693 -42.88 20240524 860 12.44 20240307 0.77 N 129890 100 50 억 478751 N N 0 N 00 N
9 20250228 090907 57 100.00 KOSDAQ 전기·전자 N N N N N 971 -8 5 -0.82 1436475 1471 4.92 971 979 969 1272 686 979 976.53 0.95 0 271 991 985 979 973 967 988 976 51 293 100 640 1 1 50643410 492 26.97 0.84 12 0.00 36.00 1159.00 1693 20240524 -42.65 860 20240307 12.91 1170 -17.01 20250120 920 5.54 20250203 1693 -42.65 20240524 860 12.91 20240307 0.77 N 129890 100 50 억 478751 N N 0 N 00 N
10 20250227 160858 57 100.00 KOSDAQ 전기·전자 N N N N N 979 9 2 0.93 29299606 29914 27.24 975 985 973 1261 679 970 979.46 0.95 0 -1642 992 981 974 963 956 977 959 51 291 100 640 1 1 50643410 496 27.19 0.84 12 0.06 36.00 1159.00 1693 20240524 -42.17 860 20240307 13.84 1170 -16.32 20250120 920 6.41 20250203 1693 -42.17 20240524 860 13.84 20240307 0.77 N 129890 100 50 억 480395 N N 0 N 00 N
11 20250227 150858 57 100.00 KOSDAQ 전기·전자 N N N N N 980 10 2 1.03 27803149 28380 25.84 975 985 973 1261 679 970 979.67 0.95 0 -2205 992 981 974 963 956 977 959 51 291 100 640 1 1 50643410 496 27.22 0.85 12 0.06 36.00 1159.00 1693 20240524 -42.11 860 20240307 13.95 1170 -16.24 20250120 920 6.52 20250203 1693 -42.11 20240524 860 13.95 20240307 0.77 N 129890 100 50 억 480395 N N 0 N 00 N
12 20250227 140901 57 100.00 KOSDAQ 전기·전자 N N N N N 980 10 2 1.03 19078497 19440 17.70 975 985 973 1261 679 970 981.40 0.95 0 -2772 992 981 974 963 956 977 959 51 291 100 640 1 1 50643410 496 27.22 0.85 12 0.04 36.00 1159.00 1693 20240524 -42.11 860 20240307 13.95 1170 -16.24 20250120 920 6.52 20250203 1693 -42.11 20240524 860 13.95 20240307 0.77 N 129890 100 50 억 480395 N N 0 N 00 N