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
175140/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
20250228,160947,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5680,-10,5,-0.18,426575440,74324,101.60,5660,5900,5630,7390,3990,5690,5739.65,0.62,0,-5063,6056,5872,5776,5592,5496,5825,5545,108,1700,500,3860,10,1,21515292,1222,-6.56,2.17,12,0.35,-866.00,2612.00,8690,20240527,-34.64,3045,20240222,86.54,6200,-8.39,20250211,4400,29.09,20250123,8690,-34.64,20240527,3125,81.76,20240228,0.00,N,175140,500,107 억,,133615,N,N,0,N,00,N
20250228,150953,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5690,0,3,0.00,394780710,68736,93.96,5660,5900,5630,7390,3990,5690,5743.43,0.62,0,-4613,6056,5872,5776,5592,5496,5825,5545,108,1700,500,3860,10,1,21515292,1224,-6.57,2.18,12,0.32,-866.00,2612.00,8690,20240527,-34.52,3045,20240222,86.86,6200,-8.23,20250211,4400,29.32,20250123,8690,-34.52,20240527,3125,82.08,20240228,0.00,N,175140,500,107 억,,133615,N,N,0,N,00,N
20250228,140953,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5770,80,2,1.41,359867990,62618,85.60,5660,5900,5630,7390,3990,5690,5747.04,0.62,0,-3920,6056,5872,5776,5592,5496,5825,5545,108,1700,500,3860,10,1,21515292,1241,-6.66,2.21,12,0.29,-866.00,2612.00,8690,20240527,-33.60,3045,20240222,89.49,6200,-6.94,20250211,4400,31.14,20250123,8690,-33.60,20240527,3125,84.64,20240228,0.00,N,175140,500,107 억,,133615,N,N,0,N,00,N
20250228,130948,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5730,40,2,0.70,321301880,55891,76.40,5660,5900,5630,7390,3990,5690,5748.72,0.62,0,-6160,6056,5872,5776,5592,5496,5825,5545,108,1700,500,3860,10,1,21515292,1233,-6.62,2.19,12,0.26,-866.00,2612.00,8690,20240527,-34.06,3045,20240222,88.18,6200,-7.58,20250211,4400,30.23,20250123,8690,-34.06,20240527,3125,83.36,20240228,0.00,N,175140,500,107 억,,133615,N,N,0,N,00,N
20250228,120944,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5730,40,2,0.70,297202930,51667,70.63,5660,5900,5630,7390,3990,5690,5752.28,0.62,0,-4856,6056,5872,5776,5592,5496,5825,5545,108,1700,500,3860,10,1,21515292,1233,-6.62,2.19,12,0.24,-866.00,2612.00,8690,20240527,-34.06,3045,20240222,88.18,6200,-7.58,20250211,4400,30.23,20250123,8690,-34.06,20240527,3125,83.36,20240228,0.00,N,175140,500,107 억,,133615,N,N,0,N,00,N
20250228,110945,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5760,70,2,1.23,271346770,47149,64.45,5660,5900,5630,7390,3990,5690,5755.09,0.62,0,-2328,6056,5872,5776,5592,5496,5825,5545,108,1700,500,3860,10,1,21515292,1239,-6.65,2.21,12,0.22,-866.00,2612.00,8690,20240527,-33.72,3045,20240222,89.16,6200,-7.10,20250211,4400,30.91,20250123,8690,-33.72,20240527,3125,84.32,20240228,0.00,N,175140,500,107 억,,133615,N,N,0,N,00,N
20250228,100944,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5790,100,2,1.76,196581330,34206,46.76,5660,5900,5630,7390,3990,5690,5746.98,0.62,0,-2617,6056,5872,5776,5592,5496,5825,5545,108,1700,500,3860,10,1,21515292,1246,-6.69,2.22,12,0.16,-866.00,2612.00,8690,20240527,-33.37,3045,20240222,90.15,6200,-6.61,20250211,4400,31.59,20250123,8690,-33.37,20240527,3125,85.28,20240228,0.00,N,175140,500,107 억,,133615,N,N,0,N,00,N
20250228,090947,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5740,50,2,0.88,104649130,18303,25.02,5660,5900,5630,7390,3990,5690,5717.59,0.62,0,-3312,6056,5872,5776,5592,5496,5825,5545,108,1700,500,3860,10,1,21515292,1235,-6.63,2.20,12,0.09,-866.00,2612.00,8690,20240527,-33.95,3045,20240222,88.51,6200,-7.42,20250211,4400,30.45,20250123,8690,-33.95,20240527,3125,83.68,20240228,0.00,N,175140,500,107 억,,133615,N,N,0,N,00,N
20250227,160937,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5690,-210,5,-3.56,421727790,73078,82.23,5900,5960,5680,7670,4130,5900,5770.93,0.73,0,-23706,6073,5986,5893,5806,5713,6030,5850,108,1770,500,4010,10,1,21515292,1224,-6.57,2.18,12,0.34,-866.00,2612.00,8690,20240527,-34.52,3045,20240222,86.86,6200,-8.23,20250211,4400,29.32,20250123,8690,-34.52,20240527,3095,83.84,20240227,0.00,N,175140,500,107 억,,157118,N,N,0,N,00,N
20250227,150937,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5740,-160,5,-2.71,354468100,61278,68.95,5900,5960,5690,7670,4130,5900,5784.59,0.73,0,-23009,6073,5986,5893,5806,5713,6030,5850,108,1770,500,4010,10,1,21515292,1235,-6.63,2.20,12,0.28,-866.00,2612.00,8690,20240527,-33.95,3045,20240222,88.51,6200,-7.42,20250211,4400,30.45,20250123,8690,-33.95,20240527,3095,85.46,20240227,0.00,N,175140,500,107 억,,157118,N,N,0,N,00,N
20250227,140940,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5770,-130,5,-2.20,241899910,41578,46.79,5900,5960,5710,7670,4130,5900,5817.98,0.73,0,-17623,6073,5986,5893,5806,5713,6030,5850,108,1770,500,4010,10,1,21515292,1241,-6.66,2.21,12,0.19,-866.00,2612.00,8690,20240527,-33.60,3045,20240222,89.49,6200,-6.94,20250211,4400,31.14,20250123,8690,-33.60,20240527,3095,86.43,20240227,0.00,N,175140,500,107 억,,157118,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 160947 57 100.00 KOSDAQ 전기·전자 N N N N N 5680 -10 5 -0.18 426575440 74324 101.60 5660 5900 5630 7390 3990 5690 5739.65 0.62 0 -5063 6056 5872 5776 5592 5496 5825 5545 108 1700 500 3860 10 1 21515292 1222 -6.56 2.17 12 0.35 -866.00 2612.00 8690 20240527 -34.64 3045 20240222 86.54 6200 -8.39 20250211 4400 29.09 20250123 8690 -34.64 20240527 3125 81.76 20240228 0.00 N 175140 500 107 억 133615 N N 0 N 00 N
3 20250228 150953 57 100.00 KOSDAQ 전기·전자 N N N N N 5690 0 3 0.00 394780710 68736 93.96 5660 5900 5630 7390 3990 5690 5743.43 0.62 0 -4613 6056 5872 5776 5592 5496 5825 5545 108 1700 500 3860 10 1 21515292 1224 -6.57 2.18 12 0.32 -866.00 2612.00 8690 20240527 -34.52 3045 20240222 86.86 6200 -8.23 20250211 4400 29.32 20250123 8690 -34.52 20240527 3125 82.08 20240228 0.00 N 175140 500 107 억 133615 N N 0 N 00 N
4 20250228 140953 57 100.00 KOSDAQ 전기·전자 N N N N N 5770 80 2 1.41 359867990 62618 85.60 5660 5900 5630 7390 3990 5690 5747.04 0.62 0 -3920 6056 5872 5776 5592 5496 5825 5545 108 1700 500 3860 10 1 21515292 1241 -6.66 2.21 12 0.29 -866.00 2612.00 8690 20240527 -33.60 3045 20240222 89.49 6200 -6.94 20250211 4400 31.14 20250123 8690 -33.60 20240527 3125 84.64 20240228 0.00 N 175140 500 107 억 133615 N N 0 N 00 N
5 20250228 130948 57 100.00 KOSDAQ 전기·전자 N N N N N 5730 40 2 0.70 321301880 55891 76.40 5660 5900 5630 7390 3990 5690 5748.72 0.62 0 -6160 6056 5872 5776 5592 5496 5825 5545 108 1700 500 3860 10 1 21515292 1233 -6.62 2.19 12 0.26 -866.00 2612.00 8690 20240527 -34.06 3045 20240222 88.18 6200 -7.58 20250211 4400 30.23 20250123 8690 -34.06 20240527 3125 83.36 20240228 0.00 N 175140 500 107 억 133615 N N 0 N 00 N
6 20250228 120944 57 100.00 KOSDAQ 전기·전자 N N N N N 5730 40 2 0.70 297202930 51667 70.63 5660 5900 5630 7390 3990 5690 5752.28 0.62 0 -4856 6056 5872 5776 5592 5496 5825 5545 108 1700 500 3860 10 1 21515292 1233 -6.62 2.19 12 0.24 -866.00 2612.00 8690 20240527 -34.06 3045 20240222 88.18 6200 -7.58 20250211 4400 30.23 20250123 8690 -34.06 20240527 3125 83.36 20240228 0.00 N 175140 500 107 억 133615 N N 0 N 00 N
7 20250228 110945 57 100.00 KOSDAQ 전기·전자 N N N N N 5760 70 2 1.23 271346770 47149 64.45 5660 5900 5630 7390 3990 5690 5755.09 0.62 0 -2328 6056 5872 5776 5592 5496 5825 5545 108 1700 500 3860 10 1 21515292 1239 -6.65 2.21 12 0.22 -866.00 2612.00 8690 20240527 -33.72 3045 20240222 89.16 6200 -7.10 20250211 4400 30.91 20250123 8690 -33.72 20240527 3125 84.32 20240228 0.00 N 175140 500 107 억 133615 N N 0 N 00 N
8 20250228 100944 57 100.00 KOSDAQ 전기·전자 N N N N N 5790 100 2 1.76 196581330 34206 46.76 5660 5900 5630 7390 3990 5690 5746.98 0.62 0 -2617 6056 5872 5776 5592 5496 5825 5545 108 1700 500 3860 10 1 21515292 1246 -6.69 2.22 12 0.16 -866.00 2612.00 8690 20240527 -33.37 3045 20240222 90.15 6200 -6.61 20250211 4400 31.59 20250123 8690 -33.37 20240527 3125 85.28 20240228 0.00 N 175140 500 107 억 133615 N N 0 N 00 N
9 20250228 090947 57 100.00 KOSDAQ 전기·전자 N N N N N 5740 50 2 0.88 104649130 18303 25.02 5660 5900 5630 7390 3990 5690 5717.59 0.62 0 -3312 6056 5872 5776 5592 5496 5825 5545 108 1700 500 3860 10 1 21515292 1235 -6.63 2.20 12 0.09 -866.00 2612.00 8690 20240527 -33.95 3045 20240222 88.51 6200 -7.42 20250211 4400 30.45 20250123 8690 -33.95 20240527 3125 83.68 20240228 0.00 N 175140 500 107 억 133615 N N 0 N 00 N
10 20250227 160937 57 100.00 KOSDAQ 전기·전자 N N N N N 5690 -210 5 -3.56 421727790 73078 82.23 5900 5960 5680 7670 4130 5900 5770.93 0.73 0 -23706 6073 5986 5893 5806 5713 6030 5850 108 1770 500 4010 10 1 21515292 1224 -6.57 2.18 12 0.34 -866.00 2612.00 8690 20240527 -34.52 3045 20240222 86.86 6200 -8.23 20250211 4400 29.32 20250123 8690 -34.52 20240527 3095 83.84 20240227 0.00 N 175140 500 107 억 157118 N N 0 N 00 N
11 20250227 150937 57 100.00 KOSDAQ 전기·전자 N N N N N 5740 -160 5 -2.71 354468100 61278 68.95 5900 5960 5690 7670 4130 5900 5784.59 0.73 0 -23009 6073 5986 5893 5806 5713 6030 5850 108 1770 500 4010 10 1 21515292 1235 -6.63 2.20 12 0.28 -866.00 2612.00 8690 20240527 -33.95 3045 20240222 88.51 6200 -7.42 20250211 4400 30.45 20250123 8690 -33.95 20240527 3095 85.46 20240227 0.00 N 175140 500 107 억 157118 N N 0 N 00 N
12 20250227 140940 57 100.00 KOSDAQ 전기·전자 N N N N N 5770 -130 5 -2.20 241899910 41578 46.79 5900 5960 5710 7670 4130 5900 5817.98 0.73 0 -17623 6073 5986 5893 5806 5713 6030 5850 108 1770 500 4010 10 1 21515292 1241 -6.66 2.21 12 0.19 -866.00 2612.00 8690 20240527 -33.60 3045 20240222 89.49 6200 -6.94 20250211 4400 31.14 20250123 8690 -33.60 20240527 3095 86.43 20240227 0.00 N 175140 500 107 억 157118 N N 0 N 00 N