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
131400/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
20250228,160912,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2015,-60,5,-2.89,830205275,410433,128.46,2075,2095,2000,2695,1455,2075,2022.72,1.15,0,91109,2145,2110,2080,2045,2015,2095,2030,298,620,500,1490,5,1,59589882,1201,71.96,0.99,12,0.69,28.00,2035.00,3405,20240315,-40.82,1650,20240805,22.12,2285,-11.82,20250225,1742,15.67,20250203,3405,-40.82,20240315,1650,22.12,20240805,1.23,N,131400,500,297 억,,684419,N,N,0,N,00,N
20250228,150916,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2015,-60,5,-2.89,756273475,373671,116.95,2075,2095,2000,2695,1455,2075,2023.86,1.15,0,76211,2145,2110,2080,2045,2015,2095,2030,298,620,500,1490,5,1,59589882,1201,71.96,0.99,12,0.63,28.00,2035.00,3405,20240315,-40.82,1650,20240805,22.12,2285,-11.82,20250225,1742,15.67,20250203,3405,-40.82,20240315,1650,22.12,20240805,1.23,N,131400,500,297 억,,684419,N,N,0,N,00,N
20250228,140917,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2020,-55,5,-2.65,671933555,331666,103.80,2075,2095,2005,2695,1455,2075,2025.89,1.15,0,66036,2145,2110,2080,2045,2015,2095,2030,298,620,500,1490,5,1,59589882,1204,72.14,0.99,12,0.56,28.00,2035.00,3405,20240315,-40.68,1650,20240805,22.42,2285,-11.60,20250225,1742,15.96,20250203,3405,-40.68,20240315,1650,22.42,20240805,1.23,N,131400,500,297 억,,684419,N,N,0,N,00,N
20250228,130912,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2005,-70,5,-3.37,612616165,302256,94.60,2075,2095,2005,2695,1455,2075,2026.76,1.15,0,57302,2145,2110,2080,2045,2015,2095,2030,298,620,500,1490,5,1,59589882,1195,71.61,0.99,12,0.51,28.00,2035.00,3405,20240315,-41.12,1650,20240805,21.52,2285,-12.25,20250225,1742,15.10,20250203,3405,-41.12,20240315,1650,21.52,20240805,1.23,N,131400,500,297 억,,684419,N,N,0,N,00,N
20250228,120909,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2015,-60,5,-2.89,495229710,243867,76.33,2075,2095,2010,2695,1455,2075,2030.68,1.15,0,33070,2145,2110,2080,2045,2015,2095,2030,298,620,500,1490,5,1,59589882,1201,71.96,0.99,12,0.41,28.00,2035.00,3405,20240315,-40.82,1650,20240805,22.12,2285,-11.82,20250225,1742,15.67,20250203,3405,-40.82,20240315,1650,22.12,20240805,1.23,N,131400,500,297 억,,684419,N,N,0,N,00,N
20250228,110910,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2015,-60,5,-2.89,363764890,178883,55.99,2075,2095,2015,2695,1455,2075,2033.46,1.15,0,17860,2145,2110,2080,2045,2015,2095,2030,298,620,500,1490,5,1,59589882,1201,71.96,0.99,12,0.30,28.00,2035.00,3405,20240315,-40.82,1650,20240805,22.12,2285,-11.82,20250225,1742,15.67,20250203,3405,-40.82,20240315,1650,22.12,20240805,1.23,N,131400,500,297 억,,684419,N,N,0,N,00,N
20250228,100908,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2035,-40,5,-1.93,286464260,140674,44.03,2075,2095,2015,2695,1455,2075,2036.28,1.15,0,15577,2145,2110,2080,2045,2015,2095,2030,298,620,500,1490,5,1,59589882,1213,72.68,1.00,12,0.24,28.00,2035.00,3405,20240315,-40.23,1650,20240805,23.33,2285,-10.94,20250225,1742,16.82,20250203,3405,-40.23,20240315,1650,23.33,20240805,1.23,N,131400,500,297 억,,684419,N,N,0,N,00,N
20250228,090912,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2045,-30,5,-1.45,92014910,45062,14.10,2075,2095,2025,2695,1455,2075,2041.73,1.15,0,-1329,2145,2110,2080,2045,2015,2095,2030,298,620,500,1490,5,1,59589882,1219,73.04,1.00,12,0.08,28.00,2035.00,3405,20240315,-39.94,1650,20240805,23.94,2285,-10.50,20250225,1742,17.39,20250203,3405,-39.94,20240315,1650,23.94,20240805,1.23,N,131400,500,297 억,,684419,N,N,0,N,00,N
20250227,160902,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2075,-5,5,-0.24,652535885,313813,53.36,2115,2115,2050,2700,1460,2080,2079.39,1.17,0,-15053,2166,2122,2066,2022,1966,2145,2045,298,620,500,1490,5,1,59589882,1236,74.11,1.02,12,0.53,28.00,2035.00,3410,20240216,-39.15,1650,20240805,25.76,2285,-9.19,20250225,1742,19.12,20250203,3405,-39.06,20240315,1650,25.76,20240805,1.10,N,131400,500,297 억,,699472,N,N,0,N,00,N
20250227,150902,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2085,5,2,0.24,618614840,297475,50.58,2115,2115,2050,2700,1460,2080,2079.55,1.17,0,-22836,2166,2122,2066,2022,1966,2145,2045,298,620,500,1490,5,1,59589882,1242,74.46,1.02,12,0.50,28.00,2035.00,3410,20240216,-38.86,1650,20240805,26.36,2285,-8.75,20250225,1742,19.69,20250203,3405,-38.77,20240315,1650,26.36,20240805,1.10,N,131400,500,297 억,,699472,N,N,0,N,00,N
20250227,140905,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2085,5,2,0.24,540591710,259954,44.20,2115,2115,2050,2700,1460,2080,2079.57,1.17,0,-10954,2166,2122,2066,2022,1966,2145,2045,298,620,500,1490,5,1,59589882,1242,74.46,1.02,12,0.44,28.00,2035.00,3410,20240216,-38.86,1650,20240805,26.36,2285,-8.75,20250225,1742,19.69,20250203,3405,-38.77,20240315,1650,26.36,20240805,1.10,N,131400,500,297 억,,699472,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 160912 57 100.00 KOSDAQ 전기·전자 N N N N N 2015 -60 5 -2.89 830205275 410433 128.46 2075 2095 2000 2695 1455 2075 2022.72 1.15 0 91109 2145 2110 2080 2045 2015 2095 2030 298 620 500 1490 5 1 59589882 1201 71.96 0.99 12 0.69 28.00 2035.00 3405 20240315 -40.82 1650 20240805 22.12 2285 -11.82 20250225 1742 15.67 20250203 3405 -40.82 20240315 1650 22.12 20240805 1.23 N 131400 500 297 억 684419 N N 0 N 00 N
3 20250228 150916 57 100.00 KOSDAQ 전기·전자 N N N N N 2015 -60 5 -2.89 756273475 373671 116.95 2075 2095 2000 2695 1455 2075 2023.86 1.15 0 76211 2145 2110 2080 2045 2015 2095 2030 298 620 500 1490 5 1 59589882 1201 71.96 0.99 12 0.63 28.00 2035.00 3405 20240315 -40.82 1650 20240805 22.12 2285 -11.82 20250225 1742 15.67 20250203 3405 -40.82 20240315 1650 22.12 20240805 1.23 N 131400 500 297 억 684419 N N 0 N 00 N
4 20250228 140917 57 100.00 KOSDAQ 전기·전자 N N N N N 2020 -55 5 -2.65 671933555 331666 103.80 2075 2095 2005 2695 1455 2075 2025.89 1.15 0 66036 2145 2110 2080 2045 2015 2095 2030 298 620 500 1490 5 1 59589882 1204 72.14 0.99 12 0.56 28.00 2035.00 3405 20240315 -40.68 1650 20240805 22.42 2285 -11.60 20250225 1742 15.96 20250203 3405 -40.68 20240315 1650 22.42 20240805 1.23 N 131400 500 297 억 684419 N N 0 N 00 N
5 20250228 130912 57 100.00 KOSDAQ 전기·전자 N N N N N 2005 -70 5 -3.37 612616165 302256 94.60 2075 2095 2005 2695 1455 2075 2026.76 1.15 0 57302 2145 2110 2080 2045 2015 2095 2030 298 620 500 1490 5 1 59589882 1195 71.61 0.99 12 0.51 28.00 2035.00 3405 20240315 -41.12 1650 20240805 21.52 2285 -12.25 20250225 1742 15.10 20250203 3405 -41.12 20240315 1650 21.52 20240805 1.23 N 131400 500 297 억 684419 N N 0 N 00 N
6 20250228 120909 57 100.00 KOSDAQ 전기·전자 N N N N N 2015 -60 5 -2.89 495229710 243867 76.33 2075 2095 2010 2695 1455 2075 2030.68 1.15 0 33070 2145 2110 2080 2045 2015 2095 2030 298 620 500 1490 5 1 59589882 1201 71.96 0.99 12 0.41 28.00 2035.00 3405 20240315 -40.82 1650 20240805 22.12 2285 -11.82 20250225 1742 15.67 20250203 3405 -40.82 20240315 1650 22.12 20240805 1.23 N 131400 500 297 억 684419 N N 0 N 00 N
7 20250228 110910 57 100.00 KOSDAQ 전기·전자 N N N N N 2015 -60 5 -2.89 363764890 178883 55.99 2075 2095 2015 2695 1455 2075 2033.46 1.15 0 17860 2145 2110 2080 2045 2015 2095 2030 298 620 500 1490 5 1 59589882 1201 71.96 0.99 12 0.30 28.00 2035.00 3405 20240315 -40.82 1650 20240805 22.12 2285 -11.82 20250225 1742 15.67 20250203 3405 -40.82 20240315 1650 22.12 20240805 1.23 N 131400 500 297 억 684419 N N 0 N 00 N
8 20250228 100908 57 100.00 KOSDAQ 전기·전자 N N N N N 2035 -40 5 -1.93 286464260 140674 44.03 2075 2095 2015 2695 1455 2075 2036.28 1.15 0 15577 2145 2110 2080 2045 2015 2095 2030 298 620 500 1490 5 1 59589882 1213 72.68 1.00 12 0.24 28.00 2035.00 3405 20240315 -40.23 1650 20240805 23.33 2285 -10.94 20250225 1742 16.82 20250203 3405 -40.23 20240315 1650 23.33 20240805 1.23 N 131400 500 297 억 684419 N N 0 N 00 N
9 20250228 090912 57 100.00 KOSDAQ 전기·전자 N N N N N 2045 -30 5 -1.45 92014910 45062 14.10 2075 2095 2025 2695 1455 2075 2041.73 1.15 0 -1329 2145 2110 2080 2045 2015 2095 2030 298 620 500 1490 5 1 59589882 1219 73.04 1.00 12 0.08 28.00 2035.00 3405 20240315 -39.94 1650 20240805 23.94 2285 -10.50 20250225 1742 17.39 20250203 3405 -39.94 20240315 1650 23.94 20240805 1.23 N 131400 500 297 억 684419 N N 0 N 00 N
10 20250227 160902 57 100.00 KOSDAQ 전기·전자 N N N N N 2075 -5 5 -0.24 652535885 313813 53.36 2115 2115 2050 2700 1460 2080 2079.39 1.17 0 -15053 2166 2122 2066 2022 1966 2145 2045 298 620 500 1490 5 1 59589882 1236 74.11 1.02 12 0.53 28.00 2035.00 3410 20240216 -39.15 1650 20240805 25.76 2285 -9.19 20250225 1742 19.12 20250203 3405 -39.06 20240315 1650 25.76 20240805 1.10 N 131400 500 297 억 699472 N N 0 N 00 N
11 20250227 150902 57 100.00 KOSDAQ 전기·전자 N N N N N 2085 5 2 0.24 618614840 297475 50.58 2115 2115 2050 2700 1460 2080 2079.55 1.17 0 -22836 2166 2122 2066 2022 1966 2145 2045 298 620 500 1490 5 1 59589882 1242 74.46 1.02 12 0.50 28.00 2035.00 3410 20240216 -38.86 1650 20240805 26.36 2285 -8.75 20250225 1742 19.69 20250203 3405 -38.77 20240315 1650 26.36 20240805 1.10 N 131400 500 297 억 699472 N N 0 N 00 N
12 20250227 140905 57 100.00 KOSDAQ 전기·전자 N N N N N 2085 5 2 0.24 540591710 259954 44.20 2115 2115 2050 2700 1460 2080 2079.57 1.17 0 -10954 2166 2122 2066 2022 1966 2145 2045 298 620 500 1490 5 1 59589882 1242 74.46 1.02 12 0.44 28.00 2035.00 3410 20240216 -38.86 1650 20240805 26.36 2285 -8.75 20250225 1742 19.69 20250203 3405 -38.77 20240315 1650 26.36 20240805 1.10 N 131400 500 297 억 699472 N N 0 N 00 N