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
131180/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
20250228,160910,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,903,-13,5,-1.42,47844619,53375,216.58,906,914,890,1190,642,916,896.39,15.22,0,-1184,961,938,919,896,877,929,887,29,274,100,620,1,1,29350000,265,39.26,0.44,12,0.18,23.00,2046.00,1219,20240223,-25.92,750,20240805,20.40,942,-4.14,20250227,820,10.12,20250102,1178,-23.34,20240228,750,20.40,20240805,0.50,N,131180,100,29 억,,4467019,N,N,0,N,00,N
20250228,150915,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,892,-24,5,-2.62,46192975,51533,209.11,906,914,890,1190,642,916,896.38,15.22,0,-824,961,938,919,896,877,929,887,29,274,100,620,1,1,29350000,262,38.78,0.44,12,0.18,23.00,2046.00,1219,20240223,-26.83,750,20240805,18.93,942,-5.31,20250227,820,8.78,20250102,1178,-24.28,20240228,750,18.93,20240805,0.50,N,131180,100,29 억,,4467019,N,N,0,N,00,N
20250228,140916,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,890,-26,5,-2.84,41979357,46801,189.91,906,914,890,1190,642,916,896.98,15.22,0,-1051,961,938,919,896,877,929,887,29,274,100,620,1,1,29350000,261,38.70,0.43,12,0.16,23.00,2046.00,1219,20240223,-26.99,750,20240805,18.67,942,-5.52,20250227,820,8.54,20250102,1178,-24.45,20240228,750,18.67,20240805,0.50,N,131180,100,29 억,,4467019,N,N,0,N,00,N
20250228,130911,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,894,-22,5,-2.40,26071486,28967,117.54,906,914,893,1190,642,916,900.04,15.22,0,-992,961,938,919,896,877,929,887,29,274,100,620,1,1,29350000,262,38.87,0.44,12,0.10,23.00,2046.00,1219,20240223,-26.66,750,20240805,19.20,942,-5.10,20250227,820,9.02,20250102,1178,-24.11,20240228,750,19.20,20240805,0.50,N,131180,100,29 억,,4467019,N,N,0,N,00,N
20250228,120908,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,897,-19,5,-2.07,20573792,22816,92.58,906,914,897,1190,642,916,901.73,15.22,0,-1049,961,938,919,896,877,929,887,29,274,100,620,1,1,29350000,263,39.00,0.44,12,0.08,23.00,2046.00,1219,20240223,-26.42,750,20240805,19.60,942,-4.78,20250227,820,9.39,20250102,1178,-23.85,20240228,750,19.60,20240805,0.50,N,131180,100,29 억,,4467019,N,N,0,N,00,N
20250228,110908,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,905,-11,5,-1.20,4104443,4531,18.39,906,914,902,1190,642,916,905.86,15.22,0,-1049,961,938,919,896,877,929,887,29,274,100,620,1,1,29350000,266,39.35,0.44,12,0.02,23.00,2046.00,1219,20240223,-25.76,750,20240805,20.67,942,-3.93,20250227,820,10.37,20250102,1178,-23.17,20240228,750,20.67,20240805,0.50,N,131180,100,29 억,,4467019,N,N,0,N,00,N
20250228,100907,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,906,-10,5,-1.09,2358479,2608,10.58,906,914,902,1190,642,916,904.32,15.22,0,-850,961,938,919,896,877,929,887,29,274,100,620,1,1,29350000,266,39.39,0.44,12,0.01,23.00,2046.00,1219,20240223,-25.68,750,20240805,20.80,942,-3.82,20250227,820,10.49,20250102,1178,-23.09,20240228,750,20.80,20240805,0.50,N,131180,100,29 억,,4467019,N,N,0,N,00,N
20250228,090910,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,914,-2,5,-0.22,2327668,2574,10.44,906,914,902,1190,642,916,904.30,15.22,0,-850,961,938,919,896,877,929,887,29,274,100,620,1,1,29350000,268,39.74,0.45,12,0.01,23.00,2046.00,1219,20240223,-25.02,750,20240805,21.87,942,-2.97,20250227,820,11.46,20250102,1178,-22.41,20240228,750,21.87,20240805,0.50,N,131180,100,29 억,,4467019,N,N,0,N,00,N
20250227,160901,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,916,-2,5,-0.22,22646981,24644,94.80,918,942,900,1193,643,918,918.97,15.24,0,-4764,938,927,909,898,880,933,904,29,275,100,620,1,1,29350000,269,39.83,0.45,12,0.08,23.00,2046.00,1219,20240223,-24.86,750,20240805,22.13,942,-2.76,20250227,820,11.71,20250102,1188,-22.90,20240227,750,22.13,20240805,0.51,N,131180,100,29 억,,4471783,N,N,0,N,00,N
20250227,150901,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,919,1,2,0.11,21703901,23613,90.84,918,942,900,1193,643,918,919.15,15.24,0,-4435,938,927,909,898,880,933,904,29,275,100,620,1,1,29350000,270,39.96,0.45,12,0.08,23.00,2046.00,1219,20240223,-24.61,750,20240805,22.53,942,-2.44,20250227,820,12.07,20250102,1188,-22.64,20240227,750,22.53,20240805,0.51,N,131180,100,29 억,,4471783,N,N,0,N,00,N
20250227,140904,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,916,-2,5,-0.22,18015543,19556,75.23,918,942,900,1193,643,918,921.23,15.24,0,-4628,938,927,909,898,880,933,904,29,275,100,620,1,1,29350000,269,39.83,0.45,12,0.07,23.00,2046.00,1219,20240223,-24.86,750,20240805,22.13,942,-2.76,20250227,820,11.71,20250102,1188,-22.90,20240227,750,22.13,20240805,0.51,N,131180,100,29 억,,4471783,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 160910 57 100.00 KOSDAQ 전기·전자 N N N N N 903 -13 5 -1.42 47844619 53375 216.58 906 914 890 1190 642 916 896.39 15.22 0 -1184 961 938 919 896 877 929 887 29 274 100 620 1 1 29350000 265 39.26 0.44 12 0.18 23.00 2046.00 1219 20240223 -25.92 750 20240805 20.40 942 -4.14 20250227 820 10.12 20250102 1178 -23.34 20240228 750 20.40 20240805 0.50 N 131180 100 29 억 4467019 N N 0 N 00 N
3 20250228 150915 57 100.00 KOSDAQ 전기·전자 N N N N N 892 -24 5 -2.62 46192975 51533 209.11 906 914 890 1190 642 916 896.38 15.22 0 -824 961 938 919 896 877 929 887 29 274 100 620 1 1 29350000 262 38.78 0.44 12 0.18 23.00 2046.00 1219 20240223 -26.83 750 20240805 18.93 942 -5.31 20250227 820 8.78 20250102 1178 -24.28 20240228 750 18.93 20240805 0.50 N 131180 100 29 억 4467019 N N 0 N 00 N
4 20250228 140916 57 100.00 KOSDAQ 전기·전자 N N N N N 890 -26 5 -2.84 41979357 46801 189.91 906 914 890 1190 642 916 896.98 15.22 0 -1051 961 938 919 896 877 929 887 29 274 100 620 1 1 29350000 261 38.70 0.43 12 0.16 23.00 2046.00 1219 20240223 -26.99 750 20240805 18.67 942 -5.52 20250227 820 8.54 20250102 1178 -24.45 20240228 750 18.67 20240805 0.50 N 131180 100 29 억 4467019 N N 0 N 00 N
5 20250228 130911 57 100.00 KOSDAQ 전기·전자 N N N N N 894 -22 5 -2.40 26071486 28967 117.54 906 914 893 1190 642 916 900.04 15.22 0 -992 961 938 919 896 877 929 887 29 274 100 620 1 1 29350000 262 38.87 0.44 12 0.10 23.00 2046.00 1219 20240223 -26.66 750 20240805 19.20 942 -5.10 20250227 820 9.02 20250102 1178 -24.11 20240228 750 19.20 20240805 0.50 N 131180 100 29 억 4467019 N N 0 N 00 N
6 20250228 120908 57 100.00 KOSDAQ 전기·전자 N N N N N 897 -19 5 -2.07 20573792 22816 92.58 906 914 897 1190 642 916 901.73 15.22 0 -1049 961 938 919 896 877 929 887 29 274 100 620 1 1 29350000 263 39.00 0.44 12 0.08 23.00 2046.00 1219 20240223 -26.42 750 20240805 19.60 942 -4.78 20250227 820 9.39 20250102 1178 -23.85 20240228 750 19.60 20240805 0.50 N 131180 100 29 억 4467019 N N 0 N 00 N
7 20250228 110908 57 100.00 KOSDAQ 전기·전자 N N N N N 905 -11 5 -1.20 4104443 4531 18.39 906 914 902 1190 642 916 905.86 15.22 0 -1049 961 938 919 896 877 929 887 29 274 100 620 1 1 29350000 266 39.35 0.44 12 0.02 23.00 2046.00 1219 20240223 -25.76 750 20240805 20.67 942 -3.93 20250227 820 10.37 20250102 1178 -23.17 20240228 750 20.67 20240805 0.50 N 131180 100 29 억 4467019 N N 0 N 00 N
8 20250228 100907 57 100.00 KOSDAQ 전기·전자 N N N N N 906 -10 5 -1.09 2358479 2608 10.58 906 914 902 1190 642 916 904.32 15.22 0 -850 961 938 919 896 877 929 887 29 274 100 620 1 1 29350000 266 39.39 0.44 12 0.01 23.00 2046.00 1219 20240223 -25.68 750 20240805 20.80 942 -3.82 20250227 820 10.49 20250102 1178 -23.09 20240228 750 20.80 20240805 0.50 N 131180 100 29 억 4467019 N N 0 N 00 N
9 20250228 090910 57 100.00 KOSDAQ 전기·전자 N N N N N 914 -2 5 -0.22 2327668 2574 10.44 906 914 902 1190 642 916 904.30 15.22 0 -850 961 938 919 896 877 929 887 29 274 100 620 1 1 29350000 268 39.74 0.45 12 0.01 23.00 2046.00 1219 20240223 -25.02 750 20240805 21.87 942 -2.97 20250227 820 11.46 20250102 1178 -22.41 20240228 750 21.87 20240805 0.50 N 131180 100 29 억 4467019 N N 0 N 00 N
10 20250227 160901 57 100.00 KOSDAQ 전기·전자 N N N N N 916 -2 5 -0.22 22646981 24644 94.80 918 942 900 1193 643 918 918.97 15.24 0 -4764 938 927 909 898 880 933 904 29 275 100 620 1 1 29350000 269 39.83 0.45 12 0.08 23.00 2046.00 1219 20240223 -24.86 750 20240805 22.13 942 -2.76 20250227 820 11.71 20250102 1188 -22.90 20240227 750 22.13 20240805 0.51 N 131180 100 29 억 4471783 N N 0 N 00 N
11 20250227 150901 57 100.00 KOSDAQ 전기·전자 N N N N N 919 1 2 0.11 21703901 23613 90.84 918 942 900 1193 643 918 919.15 15.24 0 -4435 938 927 909 898 880 933 904 29 275 100 620 1 1 29350000 270 39.96 0.45 12 0.08 23.00 2046.00 1219 20240223 -24.61 750 20240805 22.53 942 -2.44 20250227 820 12.07 20250102 1188 -22.64 20240227 750 22.53 20240805 0.51 N 131180 100 29 억 4471783 N N 0 N 00 N
12 20250227 140904 57 100.00 KOSDAQ 전기·전자 N N N N N 916 -2 5 -0.22 18015543 19556 75.23 918 942 900 1193 643 918 921.23 15.24 0 -4628 938 927 909 898 880 933 904 29 275 100 620 1 1 29350000 269 39.83 0.45 12 0.07 23.00 2046.00 1219 20240223 -24.86 750 20240805 22.13 942 -2.76 20250227 820 11.71 20250102 1188 -22.90 20240227 750 22.13 20240805 0.51 N 131180 100 29 억 4471783 N N 0 N 00 N