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
154040/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
20250228,160935,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1048,-9,5,-0.85,14060571,13423,43.28,1057,1057,1030,1374,740,1057,1047.50,0.55,0,-1653,1114,1085,1071,1042,1028,1078,1035,90,317,500,690,1,1,17950094,188,0.75,0.32,12,0.07,1392.00,3322.00,1908,20240418,-45.07,962,20241210,8.94,1156,-9.34,20250102,1000,4.80,20250205,1908,-45.07,20240418,962,8.94,20241210,0.01,N,154040,500,89 억,,98251,N,N,0,N,00,N
20250228,150940,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1045,-12,5,-1.14,12850252,12268,39.56,1057,1057,1030,1374,740,1057,1047.46,0.55,0,-1469,1114,1085,1071,1042,1028,1078,1035,90,317,500,690,1,1,17950094,188,0.75,0.31,12,0.07,1392.00,3322.00,1908,20240418,-45.23,962,20241210,8.63,1156,-9.60,20250102,1000,4.50,20250205,1908,-45.23,20240418,962,8.63,20241210,0.01,N,154040,500,89 억,,98251,N,N,0,N,00,N
20250228,140941,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1040,-17,5,-1.61,11742219,11200,36.12,1057,1057,1030,1374,740,1057,1048.41,0.55,0,-1471,1114,1085,1071,1042,1028,1078,1035,90,317,500,690,1,1,17950094,187,0.75,0.31,12,0.06,1392.00,3322.00,1908,20240418,-45.49,962,20241210,8.11,1156,-10.03,20250102,1000,4.00,20250205,1908,-45.49,20240418,962,8.11,20241210,0.01,N,154040,500,89 억,,98251,N,N,0,N,00,N
20250228,130936,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1048,-9,5,-0.85,10969234,10460,33.73,1057,1057,1030,1374,740,1057,1048.68,0.55,0,-1464,1114,1085,1071,1042,1028,1078,1035,90,317,500,690,1,1,17950094,188,0.75,0.32,12,0.06,1392.00,3322.00,1908,20240418,-45.07,962,20241210,8.94,1156,-9.34,20250102,1000,4.80,20250205,1908,-45.07,20240418,962,8.94,20241210,0.01,N,154040,500,89 억,,98251,N,N,0,N,00,N
20250228,120932,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1054,-3,5,-0.28,10826522,10324,33.29,1057,1057,1030,1374,740,1057,1048.68,0.55,0,-1439,1114,1085,1071,1042,1028,1078,1035,90,317,500,690,1,1,17950094,189,0.76,0.32,12,0.06,1392.00,3322.00,1908,20240418,-44.76,962,20241210,9.56,1156,-8.82,20250102,1000,5.40,20250205,1908,-44.76,20240418,962,9.56,20241210,0.01,N,154040,500,89 억,,98251,N,N,0,N,00,N
20250228,110933,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1052,-5,5,-0.47,10751708,10253,33.06,1057,1057,1030,1374,740,1057,1048.64,0.55,0,-1419,1114,1085,1071,1042,1028,1078,1035,90,317,500,690,1,1,17950094,189,0.76,0.32,12,0.06,1392.00,3322.00,1908,20240418,-44.86,962,20241210,9.36,1156,-9.00,20250102,1000,5.20,20250205,1908,-44.86,20240418,962,9.36,20241210,0.01,N,154040,500,89 억,,98251,N,N,0,N,00,N
20250228,100932,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1042,-15,5,-1.42,10079617,9611,30.99,1057,1057,1030,1374,740,1057,1048.76,0.55,0,-1115,1114,1085,1071,1042,1028,1078,1035,90,317,500,690,1,1,17950094,187,0.75,0.31,12,0.05,1392.00,3322.00,1908,20240418,-45.39,962,20241210,8.32,1156,-9.86,20250102,1000,4.20,20250205,1908,-45.39,20240418,962,8.32,20241210,0.01,N,154040,500,89 억,,98251,N,N,0,N,00,N
20250228,090936,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1046,-11,5,-1.04,5477077,5186,16.72,1057,1057,1046,1374,740,1057,1056.13,0.55,0,-509,1114,1085,1071,1042,1028,1078,1035,90,317,500,690,1,1,17950094,188,0.75,0.31,12,0.03,1392.00,3322.00,1908,20240418,-45.18,962,20241210,8.73,1156,-9.52,20250102,1000,4.60,20250205,1908,-45.18,20240418,962,8.73,20241210,0.01,N,154040,500,89 억,,98251,N,N,0,N,00,N
20250227,160926,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1057,-4,5,-0.38,31680156,29710,111.02,1061,1100,1057,1379,743,1061,1066.31,0.55,0,-506,1134,1097,1079,1042,1024,1088,1033,90,318,500,700,1,1,17950094,190,0.76,0.32,12,0.17,1392.00,3322.00,1908,20240418,-44.60,962,20241210,9.88,1156,-8.56,20250102,1000,5.70,20250205,1908,-44.60,20240418,962,9.88,20241210,0.01,N,154040,500,89 억,,98766,N,N,0,N,00,N
20250227,150925,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1066,5,2,0.47,29825929,27956,104.47,1061,1100,1060,1379,743,1061,1066.89,0.55,0,720,1134,1097,1079,1042,1024,1088,1033,90,318,500,700,1,1,17950094,191,0.77,0.32,12,0.16,1392.00,3322.00,1908,20240418,-44.13,962,20241210,10.81,1156,-7.79,20250102,1000,6.60,20250205,1908,-44.13,20240418,962,10.81,20241210,0.01,N,154040,500,89 억,,98766,N,N,0,N,00,N
20250227,140929,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1068,7,2,0.66,28792888,26984,100.83,1061,1100,1060,1379,743,1061,1067.04,0.55,0,721,1134,1097,1079,1042,1024,1088,1033,90,318,500,700,1,1,17950094,192,0.77,0.32,12,0.15,1392.00,3322.00,1908,20240418,-44.03,962,20241210,11.02,1156,-7.61,20250102,1000,6.80,20250205,1908,-44.03,20240418,962,11.02,20241210,0.01,N,154040,500,89 억,,98766,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 160935 57 100.00 KOSDAQ 전기·전자 N N N N N 1048 -9 5 -0.85 14060571 13423 43.28 1057 1057 1030 1374 740 1057 1047.50 0.55 0 -1653 1114 1085 1071 1042 1028 1078 1035 90 317 500 690 1 1 17950094 188 0.75 0.32 12 0.07 1392.00 3322.00 1908 20240418 -45.07 962 20241210 8.94 1156 -9.34 20250102 1000 4.80 20250205 1908 -45.07 20240418 962 8.94 20241210 0.01 N 154040 500 89 억 98251 N N 0 N 00 N
3 20250228 150940 57 100.00 KOSDAQ 전기·전자 N N N N N 1045 -12 5 -1.14 12850252 12268 39.56 1057 1057 1030 1374 740 1057 1047.46 0.55 0 -1469 1114 1085 1071 1042 1028 1078 1035 90 317 500 690 1 1 17950094 188 0.75 0.31 12 0.07 1392.00 3322.00 1908 20240418 -45.23 962 20241210 8.63 1156 -9.60 20250102 1000 4.50 20250205 1908 -45.23 20240418 962 8.63 20241210 0.01 N 154040 500 89 억 98251 N N 0 N 00 N
4 20250228 140941 57 100.00 KOSDAQ 전기·전자 N N N N N 1040 -17 5 -1.61 11742219 11200 36.12 1057 1057 1030 1374 740 1057 1048.41 0.55 0 -1471 1114 1085 1071 1042 1028 1078 1035 90 317 500 690 1 1 17950094 187 0.75 0.31 12 0.06 1392.00 3322.00 1908 20240418 -45.49 962 20241210 8.11 1156 -10.03 20250102 1000 4.00 20250205 1908 -45.49 20240418 962 8.11 20241210 0.01 N 154040 500 89 억 98251 N N 0 N 00 N
5 20250228 130936 57 100.00 KOSDAQ 전기·전자 N N N N N 1048 -9 5 -0.85 10969234 10460 33.73 1057 1057 1030 1374 740 1057 1048.68 0.55 0 -1464 1114 1085 1071 1042 1028 1078 1035 90 317 500 690 1 1 17950094 188 0.75 0.32 12 0.06 1392.00 3322.00 1908 20240418 -45.07 962 20241210 8.94 1156 -9.34 20250102 1000 4.80 20250205 1908 -45.07 20240418 962 8.94 20241210 0.01 N 154040 500 89 억 98251 N N 0 N 00 N
6 20250228 120932 57 100.00 KOSDAQ 전기·전자 N N N N N 1054 -3 5 -0.28 10826522 10324 33.29 1057 1057 1030 1374 740 1057 1048.68 0.55 0 -1439 1114 1085 1071 1042 1028 1078 1035 90 317 500 690 1 1 17950094 189 0.76 0.32 12 0.06 1392.00 3322.00 1908 20240418 -44.76 962 20241210 9.56 1156 -8.82 20250102 1000 5.40 20250205 1908 -44.76 20240418 962 9.56 20241210 0.01 N 154040 500 89 억 98251 N N 0 N 00 N
7 20250228 110933 57 100.00 KOSDAQ 전기·전자 N N N N N 1052 -5 5 -0.47 10751708 10253 33.06 1057 1057 1030 1374 740 1057 1048.64 0.55 0 -1419 1114 1085 1071 1042 1028 1078 1035 90 317 500 690 1 1 17950094 189 0.76 0.32 12 0.06 1392.00 3322.00 1908 20240418 -44.86 962 20241210 9.36 1156 -9.00 20250102 1000 5.20 20250205 1908 -44.86 20240418 962 9.36 20241210 0.01 N 154040 500 89 억 98251 N N 0 N 00 N
8 20250228 100932 57 100.00 KOSDAQ 전기·전자 N N N N N 1042 -15 5 -1.42 10079617 9611 30.99 1057 1057 1030 1374 740 1057 1048.76 0.55 0 -1115 1114 1085 1071 1042 1028 1078 1035 90 317 500 690 1 1 17950094 187 0.75 0.31 12 0.05 1392.00 3322.00 1908 20240418 -45.39 962 20241210 8.32 1156 -9.86 20250102 1000 4.20 20250205 1908 -45.39 20240418 962 8.32 20241210 0.01 N 154040 500 89 억 98251 N N 0 N 00 N
9 20250228 090936 57 100.00 KOSDAQ 전기·전자 N N N N N 1046 -11 5 -1.04 5477077 5186 16.72 1057 1057 1046 1374 740 1057 1056.13 0.55 0 -509 1114 1085 1071 1042 1028 1078 1035 90 317 500 690 1 1 17950094 188 0.75 0.31 12 0.03 1392.00 3322.00 1908 20240418 -45.18 962 20241210 8.73 1156 -9.52 20250102 1000 4.60 20250205 1908 -45.18 20240418 962 8.73 20241210 0.01 N 154040 500 89 억 98251 N N 0 N 00 N
10 20250227 160926 57 100.00 KOSDAQ 전기·전자 N N N N N 1057 -4 5 -0.38 31680156 29710 111.02 1061 1100 1057 1379 743 1061 1066.31 0.55 0 -506 1134 1097 1079 1042 1024 1088 1033 90 318 500 700 1 1 17950094 190 0.76 0.32 12 0.17 1392.00 3322.00 1908 20240418 -44.60 962 20241210 9.88 1156 -8.56 20250102 1000 5.70 20250205 1908 -44.60 20240418 962 9.88 20241210 0.01 N 154040 500 89 억 98766 N N 0 N 00 N
11 20250227 150925 57 100.00 KOSDAQ 전기·전자 N N N N N 1066 5 2 0.47 29825929 27956 104.47 1061 1100 1060 1379 743 1061 1066.89 0.55 0 720 1134 1097 1079 1042 1024 1088 1033 90 318 500 700 1 1 17950094 191 0.77 0.32 12 0.16 1392.00 3322.00 1908 20240418 -44.13 962 20241210 10.81 1156 -7.79 20250102 1000 6.60 20250205 1908 -44.13 20240418 962 10.81 20241210 0.01 N 154040 500 89 억 98766 N N 0 N 00 N
12 20250227 140929 57 100.00 KOSDAQ 전기·전자 N N N N N 1068 7 2 0.66 28792888 26984 100.83 1061 1100 1060 1379 743 1061 1067.04 0.55 0 721 1134 1097 1079 1042 1024 1088 1033 90 318 500 700 1 1 17950094 192 0.77 0.32 12 0.15 1392.00 3322.00 1908 20240418 -44.03 962 20241210 11.02 1156 -7.61 20250102 1000 6.80 20250205 1908 -44.03 20240418 962 11.02 20241210 0.01 N 154040 500 89 억 98766 N N 0 N 00 N