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
153490/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
20250228,160934,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,718,-16,5,-2.18,41399993,57257,69.12,730,732,718,954,514,734,723.16,2.27,0,-18600,746,739,733,726,720,743,730,257,220,500,510,1,1,51480000,370,6.84,0.44,12,0.11,105.00,1631.00,1177,20240304,-39.00,595,20241209,20.67,854,-15.93,20250206,687,4.51,20250102,1177,-39.00,20240304,595,20.67,20241209,0.57,N,153490,500,257 억,,1166885,N,N,0,N,00,N
20250228,150939,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,721,-13,5,-1.77,38753949,53572,64.67,730,732,718,954,514,734,723.40,2.27,0,-18253,746,739,733,726,720,743,730,257,220,500,510,1,1,51480000,371,6.87,0.44,12,0.10,105.00,1631.00,1177,20240304,-38.74,595,20241209,21.18,854,-15.57,20250206,687,4.95,20250102,1177,-38.74,20240304,595,21.18,20241209,0.57,N,153490,500,257 억,,1166885,N,N,0,N,00,N
20250228,140940,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,720,-14,5,-1.91,33313522,46010,55.54,730,732,719,954,514,734,724.05,2.27,0,-14563,746,739,733,726,720,743,730,257,220,500,510,1,1,51480000,371,6.86,0.44,12,0.09,105.00,1631.00,1177,20240304,-38.83,595,20241209,21.01,854,-15.69,20250206,687,4.80,20250102,1177,-38.83,20240304,595,21.01,20241209,0.57,N,153490,500,257 억,,1166885,N,N,0,N,00,N
20250228,130935,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,721,-13,5,-1.77,30579724,42214,50.96,730,732,719,954,514,734,724.40,2.27,0,-12492,746,739,733,726,720,743,730,257,220,500,510,1,1,51480000,371,6.87,0.44,12,0.08,105.00,1631.00,1177,20240304,-38.74,595,20241209,21.18,854,-15.57,20250206,687,4.95,20250102,1177,-38.74,20240304,595,21.18,20241209,0.57,N,153490,500,257 억,,1166885,N,N,0,N,00,N
20250228,120932,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,720,-14,5,-1.91,30492691,42093,50.81,730,732,720,954,514,734,724.41,2.27,0,-12489,746,739,733,726,720,743,730,257,220,500,510,1,1,51480000,371,6.86,0.44,12,0.08,105.00,1631.00,1177,20240304,-38.83,595,20241209,21.01,854,-15.69,20250206,687,4.80,20250102,1177,-38.83,20240304,595,21.01,20241209,0.57,N,153490,500,257 억,,1166885,N,N,0,N,00,N
20250228,110932,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,723,-11,5,-1.50,26855272,37055,44.73,730,732,721,954,514,734,724.74,2.27,0,-10785,746,739,733,726,720,743,730,257,220,500,510,1,1,51480000,372,6.89,0.44,12,0.07,105.00,1631.00,1177,20240304,-38.57,595,20241209,21.51,854,-15.34,20250206,687,5.24,20250102,1177,-38.57,20240304,595,21.51,20241209,0.57,N,153490,500,257 억,,1166885,N,N,0,N,00,N
20250228,100931,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,724,-10,5,-1.36,23212921,32016,38.65,730,732,721,954,514,734,725.04,2.27,0,-9810,746,739,733,726,720,743,730,257,220,500,510,1,1,51480000,373,6.90,0.44,12,0.06,105.00,1631.00,1177,20240304,-38.49,595,20241209,21.68,854,-15.22,20250206,687,5.39,20250102,1177,-38.49,20240304,595,21.68,20241209,0.57,N,153490,500,257 억,,1166885,N,N,0,N,00,N
20250228,090935,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,725,-9,5,-1.23,17612614,24291,29.32,730,732,721,954,514,734,725.07,2.27,0,-7776,746,739,733,726,720,743,730,257,220,500,510,1,1,51480000,373,6.90,0.44,12,0.05,105.00,1631.00,1177,20240304,-38.40,595,20241209,21.85,854,-15.11,20250206,687,5.53,20250102,1177,-38.40,20240304,595,21.85,20241209,0.57,N,153490,500,257 억,,1166885,N,N,0,N,00,N
20250227,160925,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,734,3,2,0.41,60162845,82119,165.77,728,740,727,950,512,731,732.63,2.29,0,-9836,739,734,727,722,715,737,725,257,219,500,510,1,1,51480000,378,6.99,0.45,12,0.16,105.00,1631.00,1177,20240304,-37.64,595,20241209,23.36,854,-14.05,20250206,687,6.84,20250102,1177,-37.64,20240304,595,23.36,20241209,0.57,N,153490,500,257 억,,1176695,N,N,0,N,00,N
20250227,150924,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,730,-1,5,-0.14,57340094,78270,158.00,728,740,727,950,512,731,732.59,2.29,0,-9096,739,734,727,722,715,737,725,257,219,500,510,1,1,51480000,376,6.95,0.45,12,0.15,105.00,1631.00,1177,20240304,-37.98,595,20241209,22.69,854,-14.52,20250206,687,6.26,20250102,1177,-37.98,20240304,595,22.69,20241209,0.57,N,153490,500,257 억,,1176695,N,N,0,N,00,N
20250227,140928,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,734,3,2,0.41,42216752,57533,116.14,728,740,728,950,512,731,733.78,2.29,0,-9382,739,734,727,722,715,737,725,257,219,500,510,1,1,51480000,378,6.99,0.45,12,0.11,105.00,1631.00,1177,20240304,-37.64,595,20241209,23.36,854,-14.05,20250206,687,6.84,20250102,1177,-37.64,20240304,595,23.36,20241209,0.57,N,153490,500,257 억,,1176695,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 160934 57 100.00 KOSDAQ 전기·전자 N N N N N 718 -16 5 -2.18 41399993 57257 69.12 730 732 718 954 514 734 723.16 2.27 0 -18600 746 739 733 726 720 743 730 257 220 500 510 1 1 51480000 370 6.84 0.44 12 0.11 105.00 1631.00 1177 20240304 -39.00 595 20241209 20.67 854 -15.93 20250206 687 4.51 20250102 1177 -39.00 20240304 595 20.67 20241209 0.57 N 153490 500 257 억 1166885 N N 0 N 00 N
3 20250228 150939 57 100.00 KOSDAQ 전기·전자 N N N N N 721 -13 5 -1.77 38753949 53572 64.67 730 732 718 954 514 734 723.40 2.27 0 -18253 746 739 733 726 720 743 730 257 220 500 510 1 1 51480000 371 6.87 0.44 12 0.10 105.00 1631.00 1177 20240304 -38.74 595 20241209 21.18 854 -15.57 20250206 687 4.95 20250102 1177 -38.74 20240304 595 21.18 20241209 0.57 N 153490 500 257 억 1166885 N N 0 N 00 N
4 20250228 140940 57 100.00 KOSDAQ 전기·전자 N N N N N 720 -14 5 -1.91 33313522 46010 55.54 730 732 719 954 514 734 724.05 2.27 0 -14563 746 739 733 726 720 743 730 257 220 500 510 1 1 51480000 371 6.86 0.44 12 0.09 105.00 1631.00 1177 20240304 -38.83 595 20241209 21.01 854 -15.69 20250206 687 4.80 20250102 1177 -38.83 20240304 595 21.01 20241209 0.57 N 153490 500 257 억 1166885 N N 0 N 00 N
5 20250228 130935 57 100.00 KOSDAQ 전기·전자 N N N N N 721 -13 5 -1.77 30579724 42214 50.96 730 732 719 954 514 734 724.40 2.27 0 -12492 746 739 733 726 720 743 730 257 220 500 510 1 1 51480000 371 6.87 0.44 12 0.08 105.00 1631.00 1177 20240304 -38.74 595 20241209 21.18 854 -15.57 20250206 687 4.95 20250102 1177 -38.74 20240304 595 21.18 20241209 0.57 N 153490 500 257 억 1166885 N N 0 N 00 N
6 20250228 120932 57 100.00 KOSDAQ 전기·전자 N N N N N 720 -14 5 -1.91 30492691 42093 50.81 730 732 720 954 514 734 724.41 2.27 0 -12489 746 739 733 726 720 743 730 257 220 500 510 1 1 51480000 371 6.86 0.44 12 0.08 105.00 1631.00 1177 20240304 -38.83 595 20241209 21.01 854 -15.69 20250206 687 4.80 20250102 1177 -38.83 20240304 595 21.01 20241209 0.57 N 153490 500 257 억 1166885 N N 0 N 00 N
7 20250228 110932 57 100.00 KOSDAQ 전기·전자 N N N N N 723 -11 5 -1.50 26855272 37055 44.73 730 732 721 954 514 734 724.74 2.27 0 -10785 746 739 733 726 720 743 730 257 220 500 510 1 1 51480000 372 6.89 0.44 12 0.07 105.00 1631.00 1177 20240304 -38.57 595 20241209 21.51 854 -15.34 20250206 687 5.24 20250102 1177 -38.57 20240304 595 21.51 20241209 0.57 N 153490 500 257 억 1166885 N N 0 N 00 N
8 20250228 100931 57 100.00 KOSDAQ 전기·전자 N N N N N 724 -10 5 -1.36 23212921 32016 38.65 730 732 721 954 514 734 725.04 2.27 0 -9810 746 739 733 726 720 743 730 257 220 500 510 1 1 51480000 373 6.90 0.44 12 0.06 105.00 1631.00 1177 20240304 -38.49 595 20241209 21.68 854 -15.22 20250206 687 5.39 20250102 1177 -38.49 20240304 595 21.68 20241209 0.57 N 153490 500 257 억 1166885 N N 0 N 00 N
9 20250228 090935 57 100.00 KOSDAQ 전기·전자 N N N N N 725 -9 5 -1.23 17612614 24291 29.32 730 732 721 954 514 734 725.07 2.27 0 -7776 746 739 733 726 720 743 730 257 220 500 510 1 1 51480000 373 6.90 0.44 12 0.05 105.00 1631.00 1177 20240304 -38.40 595 20241209 21.85 854 -15.11 20250206 687 5.53 20250102 1177 -38.40 20240304 595 21.85 20241209 0.57 N 153490 500 257 억 1166885 N N 0 N 00 N
10 20250227 160925 57 100.00 KOSDAQ 전기·전자 N N N N N 734 3 2 0.41 60162845 82119 165.77 728 740 727 950 512 731 732.63 2.29 0 -9836 739 734 727 722 715 737 725 257 219 500 510 1 1 51480000 378 6.99 0.45 12 0.16 105.00 1631.00 1177 20240304 -37.64 595 20241209 23.36 854 -14.05 20250206 687 6.84 20250102 1177 -37.64 20240304 595 23.36 20241209 0.57 N 153490 500 257 억 1176695 N N 0 N 00 N
11 20250227 150924 57 100.00 KOSDAQ 전기·전자 N N N N N 730 -1 5 -0.14 57340094 78270 158.00 728 740 727 950 512 731 732.59 2.29 0 -9096 739 734 727 722 715 737 725 257 219 500 510 1 1 51480000 376 6.95 0.45 12 0.15 105.00 1631.00 1177 20240304 -37.98 595 20241209 22.69 854 -14.52 20250206 687 6.26 20250102 1177 -37.98 20240304 595 22.69 20241209 0.57 N 153490 500 257 억 1176695 N N 0 N 00 N
12 20250227 140928 57 100.00 KOSDAQ 전기·전자 N N N N N 734 3 2 0.41 42216752 57533 116.14 728 740 728 950 512 731 733.78 2.29 0 -9382 739 734 727 722 715 737 725 257 219 500 510 1 1 51480000 378 6.99 0.45 12 0.11 105.00 1631.00 1177 20240304 -37.64 595 20241209 23.36 854 -14.05 20250206 687 6.84 20250102 1177 -37.64 20240304 595 23.36 20241209 0.57 N 153490 500 257 억 1176695 N N 0 N 00 N