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
172670/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
20250228,160945,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11010,-70,5,-0.63,1717880880,156791,55.25,10690,11330,10670,14400,7760,11080,10956.49,0.16,0,7992,12166,11622,11326,10782,10486,11475,10635,45,3320,500,6860,10,1,8960259,987,17.90,0.91,12,1.75,615.00,12063.00,25200,20240412,-56.31,5040,20241210,118.45,15570,-29.29,20250211,7010,57.06,20250131,25200,-56.31,20240412,5040,118.45,20241210,4.18,N,172670,500,44 억,,14111,N,N,0,N,00,N
20250228,150951,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10960,-120,5,-1.08,1678505520,153200,53.99,10690,11330,10670,14400,7760,11080,10956.30,0.16,0,8819,12166,11622,11326,10782,10486,11475,10635,45,3320,500,6860,10,1,8960259,982,17.82,0.91,12,1.71,615.00,12063.00,25200,20240412,-56.51,5040,20241210,117.46,15570,-29.61,20250211,7010,56.35,20250131,25200,-56.51,20240412,5040,117.46,20241210,4.18,N,172670,500,44 억,,14111,N,N,0,N,00,N
20250228,140952,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11000,-80,5,-0.72,1541569480,140712,49.58,10690,11330,10670,14400,7760,11080,10955.49,0.16,0,8291,12166,11622,11326,10782,10486,11475,10635,45,3320,500,6860,10,1,8960259,986,17.89,0.91,12,1.57,615.00,12063.00,25200,20240412,-56.35,5040,20241210,118.25,15570,-29.35,20250211,7010,56.92,20250131,25200,-56.35,20240412,5040,118.25,20241210,4.18,N,172670,500,44 억,,14111,N,N,0,N,00,N
20250228,130947,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10960,-120,5,-1.08,1393341060,127220,44.83,10690,11330,10670,14400,7760,11080,10952.22,0.16,0,5898,12166,11622,11326,10782,10486,11475,10635,45,3320,500,6860,10,1,8960259,982,17.82,0.91,12,1.42,615.00,12063.00,25200,20240412,-56.51,5040,20241210,117.46,15570,-29.61,20250211,7010,56.35,20250131,25200,-56.51,20240412,5040,117.46,20241210,4.18,N,172670,500,44 억,,14111,N,N,0,N,00,N
20250228,120943,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10920,-160,5,-1.44,1258729890,114961,40.51,10690,11330,10670,14400,7760,11080,10949.19,0.16,0,4011,12166,11622,11326,10782,10486,11475,10635,45,3320,500,6860,10,1,8960259,978,17.76,0.91,12,1.28,615.00,12063.00,25200,20240412,-56.67,5040,20241210,116.67,15570,-29.87,20250211,7010,55.78,20250131,25200,-56.67,20240412,5040,116.67,20241210,4.18,N,172670,500,44 억,,14111,N,N,0,N,00,N
20250228,110944,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11220,140,2,1.26,944575460,86752,30.57,10690,11330,10670,14400,7760,11080,10888.23,0.16,0,6710,12166,11622,11326,10782,10486,11475,10635,45,3320,500,6860,10,1,8960259,1005,18.24,0.93,12,0.97,615.00,12063.00,25200,20240412,-55.48,5040,20241210,122.62,15570,-27.94,20250211,7010,60.06,20250131,25200,-55.48,20240412,5040,122.62,20241210,4.18,N,172670,500,44 억,,14111,N,N,0,N,00,N
20250228,100942,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10880,-200,5,-1.81,633975990,58817,20.73,10690,10960,10670,14400,7760,11080,10778.79,0.16,0,7479,12166,11622,11326,10782,10486,11475,10635,45,3320,500,6860,10,1,8960259,975,17.69,0.90,12,0.66,615.00,12063.00,25200,20240412,-56.83,5040,20241210,115.87,15570,-30.12,20250211,7010,55.21,20250131,25200,-56.83,20240412,5040,115.87,20241210,4.18,N,172670,500,44 억,,14111,N,N,0,N,00,N
20250228,090946,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10750,-330,5,-2.98,243743760,22714,8.00,10690,10840,10670,14400,7760,11080,10730.99,0.16,0,5336,12166,11622,11326,10782,10486,11475,10635,45,3320,500,6860,10,1,8960259,963,17.48,0.89,12,0.25,615.00,12063.00,25200,20240412,-57.34,5040,20241210,113.29,15570,-30.96,20250211,7010,53.35,20250131,25200,-57.34,20240412,5040,113.29,20241210,4.18,N,172670,500,44 억,,14111,N,N,0,N,00,N
20250227,160935,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11080,-520,5,-4.48,3155032690,279664,94.53,11780,11870,11030,15080,8120,11600,11282.30,0.86,0,-62460,12346,11972,11616,11242,10886,12160,11430,45,3480,500,7190,10,1,8960259,993,18.02,0.92,12,3.12,615.00,12063.00,25200,20240412,-56.03,5040,20241210,119.84,15570,-28.84,20250211,7010,58.06,20250131,25200,-56.03,20240412,5040,119.84,20241210,3.91,N,172670,500,44 억,,76710,N,N,0,N,00,N
20250227,150935,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11160,-440,5,-3.79,2960317720,262111,88.60,11780,11870,11030,15080,8120,11600,11294.14,0.86,0,-60710,12346,11972,11616,11242,10886,12160,11430,45,3480,500,7190,10,1,8960259,1000,18.15,0.93,12,2.93,615.00,12063.00,25200,20240412,-55.71,5040,20241210,121.43,15570,-28.32,20250211,7010,59.20,20250131,25200,-55.71,20240412,5040,121.43,20241210,3.91,N,172670,500,44 억,,76710,N,N,0,N,00,N
20250227,140939,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11240,-360,5,-3.10,2628970610,232567,78.61,11780,11870,11030,15080,8120,11600,11304.14,0.86,0,-57565,12346,11972,11616,11242,10886,12160,11430,45,3480,500,7190,10,1,8960259,1007,18.28,0.93,12,2.60,615.00,12063.00,25200,20240412,-55.40,5040,20241210,123.02,15570,-27.81,20250211,7010,60.34,20250131,25200,-55.40,20240412,5040,123.02,20241210,3.91,N,172670,500,44 억,,76710,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 160945 57 100.00 KOSDAQ 전기·전자 N N N N N 11010 -70 5 -0.63 1717880880 156791 55.25 10690 11330 10670 14400 7760 11080 10956.49 0.16 0 7992 12166 11622 11326 10782 10486 11475 10635 45 3320 500 6860 10 1 8960259 987 17.90 0.91 12 1.75 615.00 12063.00 25200 20240412 -56.31 5040 20241210 118.45 15570 -29.29 20250211 7010 57.06 20250131 25200 -56.31 20240412 5040 118.45 20241210 4.18 N 172670 500 44 억 14111 N N 0 N 00 N
3 20250228 150951 57 100.00 KOSDAQ 전기·전자 N N N N N 10960 -120 5 -1.08 1678505520 153200 53.99 10690 11330 10670 14400 7760 11080 10956.30 0.16 0 8819 12166 11622 11326 10782 10486 11475 10635 45 3320 500 6860 10 1 8960259 982 17.82 0.91 12 1.71 615.00 12063.00 25200 20240412 -56.51 5040 20241210 117.46 15570 -29.61 20250211 7010 56.35 20250131 25200 -56.51 20240412 5040 117.46 20241210 4.18 N 172670 500 44 억 14111 N N 0 N 00 N
4 20250228 140952 57 100.00 KOSDAQ 전기·전자 N N N N N 11000 -80 5 -0.72 1541569480 140712 49.58 10690 11330 10670 14400 7760 11080 10955.49 0.16 0 8291 12166 11622 11326 10782 10486 11475 10635 45 3320 500 6860 10 1 8960259 986 17.89 0.91 12 1.57 615.00 12063.00 25200 20240412 -56.35 5040 20241210 118.25 15570 -29.35 20250211 7010 56.92 20250131 25200 -56.35 20240412 5040 118.25 20241210 4.18 N 172670 500 44 억 14111 N N 0 N 00 N
5 20250228 130947 57 100.00 KOSDAQ 전기·전자 N N N N N 10960 -120 5 -1.08 1393341060 127220 44.83 10690 11330 10670 14400 7760 11080 10952.22 0.16 0 5898 12166 11622 11326 10782 10486 11475 10635 45 3320 500 6860 10 1 8960259 982 17.82 0.91 12 1.42 615.00 12063.00 25200 20240412 -56.51 5040 20241210 117.46 15570 -29.61 20250211 7010 56.35 20250131 25200 -56.51 20240412 5040 117.46 20241210 4.18 N 172670 500 44 억 14111 N N 0 N 00 N
6 20250228 120943 57 100.00 KOSDAQ 전기·전자 N N N N N 10920 -160 5 -1.44 1258729890 114961 40.51 10690 11330 10670 14400 7760 11080 10949.19 0.16 0 4011 12166 11622 11326 10782 10486 11475 10635 45 3320 500 6860 10 1 8960259 978 17.76 0.91 12 1.28 615.00 12063.00 25200 20240412 -56.67 5040 20241210 116.67 15570 -29.87 20250211 7010 55.78 20250131 25200 -56.67 20240412 5040 116.67 20241210 4.18 N 172670 500 44 억 14111 N N 0 N 00 N
7 20250228 110944 57 100.00 KOSDAQ 전기·전자 N N N N N 11220 140 2 1.26 944575460 86752 30.57 10690 11330 10670 14400 7760 11080 10888.23 0.16 0 6710 12166 11622 11326 10782 10486 11475 10635 45 3320 500 6860 10 1 8960259 1005 18.24 0.93 12 0.97 615.00 12063.00 25200 20240412 -55.48 5040 20241210 122.62 15570 -27.94 20250211 7010 60.06 20250131 25200 -55.48 20240412 5040 122.62 20241210 4.18 N 172670 500 44 억 14111 N N 0 N 00 N
8 20250228 100942 57 100.00 KOSDAQ 전기·전자 N N N N N 10880 -200 5 -1.81 633975990 58817 20.73 10690 10960 10670 14400 7760 11080 10778.79 0.16 0 7479 12166 11622 11326 10782 10486 11475 10635 45 3320 500 6860 10 1 8960259 975 17.69 0.90 12 0.66 615.00 12063.00 25200 20240412 -56.83 5040 20241210 115.87 15570 -30.12 20250211 7010 55.21 20250131 25200 -56.83 20240412 5040 115.87 20241210 4.18 N 172670 500 44 억 14111 N N 0 N 00 N
9 20250228 090946 57 100.00 KOSDAQ 전기·전자 N N N N N 10750 -330 5 -2.98 243743760 22714 8.00 10690 10840 10670 14400 7760 11080 10730.99 0.16 0 5336 12166 11622 11326 10782 10486 11475 10635 45 3320 500 6860 10 1 8960259 963 17.48 0.89 12 0.25 615.00 12063.00 25200 20240412 -57.34 5040 20241210 113.29 15570 -30.96 20250211 7010 53.35 20250131 25200 -57.34 20240412 5040 113.29 20241210 4.18 N 172670 500 44 억 14111 N N 0 N 00 N
10 20250227 160935 57 100.00 KOSDAQ 전기·전자 N N N N N 11080 -520 5 -4.48 3155032690 279664 94.53 11780 11870 11030 15080 8120 11600 11282.30 0.86 0 -62460 12346 11972 11616 11242 10886 12160 11430 45 3480 500 7190 10 1 8960259 993 18.02 0.92 12 3.12 615.00 12063.00 25200 20240412 -56.03 5040 20241210 119.84 15570 -28.84 20250211 7010 58.06 20250131 25200 -56.03 20240412 5040 119.84 20241210 3.91 N 172670 500 44 억 76710 N N 0 N 00 N
11 20250227 150935 57 100.00 KOSDAQ 전기·전자 N N N N N 11160 -440 5 -3.79 2960317720 262111 88.60 11780 11870 11030 15080 8120 11600 11294.14 0.86 0 -60710 12346 11972 11616 11242 10886 12160 11430 45 3480 500 7190 10 1 8960259 1000 18.15 0.93 12 2.93 615.00 12063.00 25200 20240412 -55.71 5040 20241210 121.43 15570 -28.32 20250211 7010 59.20 20250131 25200 -55.71 20240412 5040 121.43 20241210 3.91 N 172670 500 44 억 76710 N N 0 N 00 N
12 20250227 140939 57 100.00 KOSDAQ 전기·전자 N N N N N 11240 -360 5 -3.10 2628970610 232567 78.61 11780 11870 11030 15080 8120 11600 11304.14 0.86 0 -57565 12346 11972 11616 11242 10886 12160 11430 45 3480 500 7190 10 1 8960259 1007 18.28 0.93 12 2.60 615.00 12063.00 25200 20240412 -55.40 5040 20241210 123.02 15570 -27.81 20250211 7010 60.34 20250131 25200 -55.40 20240412 5040 123.02 20241210 3.91 N 172670 500 44 억 76710 N N 0 N 00 N