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
303030/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
20250228,161214,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,990,-19,5,-1.88,82486736,82881,142.63,1009,1027,966,1311,707,1009,995.24,33.95,0,-20517,1035,1021,1011,997,987,1017,993,36,302,100,700,1,1,35745668,354,-6.04,2.18,12,0.23,-164.00,454.00,2450,20240311,-59.59,738,20241209,34.15,1245,-20.48,20250106,952,3.99,20250213,2450,-59.59,20240311,738,34.15,20241209,0.76,N,303030,100,35 억,,12137133,N,N,0,N,00,N
20250228,151220,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,991,-18,5,-1.78,55453669,55167,94.93,1009,1027,990,1311,707,1009,1005.20,33.95,0,-16183,1035,1021,1011,997,987,1017,993,36,302,100,700,1,1,35745668,354,-6.04,2.18,12,0.15,-164.00,454.00,2450,20240311,-59.55,738,20241209,34.28,1245,-20.40,20250106,952,4.10,20250213,2450,-59.55,20240311,738,34.28,20241209,0.76,N,303030,100,35 억,,12137133,N,N,0,N,00,N
20250228,141221,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,998,-11,5,-1.09,40168354,39774,68.44,1009,1027,993,1311,707,1009,1009.91,33.95,0,-16339,1035,1021,1011,997,987,1017,993,36,302,100,700,1,1,35745668,357,-6.09,2.20,12,0.11,-164.00,454.00,2450,20240311,-59.27,738,20241209,35.23,1245,-19.84,20250106,952,4.83,20250213,2450,-59.27,20240311,738,35.23,20241209,0.76,N,303030,100,35 억,,12137133,N,N,0,N,00,N
20250228,131214,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1003,-6,5,-0.59,36980386,36579,62.95,1009,1027,998,1311,707,1009,1010.97,33.95,0,-16477,1035,1021,1011,997,987,1017,993,36,302,100,700,1,1,35745668,359,-6.12,2.21,12,0.10,-164.00,454.00,2450,20240311,-59.06,738,20241209,35.91,1245,-19.44,20250106,952,5.36,20250213,2450,-59.06,20240311,738,35.91,20241209,0.76,N,303030,100,35 억,,12137133,N,N,0,N,00,N
20250228,121208,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1007,-2,5,-0.20,28640384,28244,48.60,1009,1027,1000,1311,707,1009,1014.03,33.95,0,-16608,1035,1021,1011,997,987,1017,993,36,302,100,700,1,1,35745668,360,-6.14,2.22,12,0.08,-164.00,454.00,2450,20240311,-58.90,738,20241209,36.45,1245,-19.12,20250106,952,5.78,20250213,2450,-58.90,20240311,738,36.45,20241209,0.76,N,303030,100,35 억,,12137133,N,N,0,N,00,N
20250228,111212,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1013,4,2,0.40,24594607,24211,41.66,1009,1027,1001,1311,707,1009,1015.84,33.95,0,-16413,1035,1021,1011,997,987,1017,993,36,302,100,700,1,1,35745668,362,-6.18,2.23,12,0.07,-164.00,454.00,2450,20240311,-58.65,738,20241209,37.26,1245,-18.63,20250106,952,6.41,20250213,2450,-58.65,20240311,738,37.26,20241209,0.76,N,303030,100,35 억,,12137133,N,N,0,N,00,N
20250228,101211,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1014,5,2,0.50,23483473,23110,39.77,1009,1027,1001,1311,707,1009,1016.16,33.95,0,-16416,1035,1021,1011,997,987,1017,993,36,302,100,700,1,1,35745668,362,-6.18,2.23,12,0.06,-164.00,454.00,2450,20240311,-58.61,738,20241209,37.40,1245,-18.55,20250106,952,6.51,20250213,2450,-58.61,20240311,738,37.40,20241209,0.76,N,303030,100,35 억,,12137133,N,N,0,N,00,N
20250228,091215,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1024,15,2,1.49,20783496,20437,35.17,1009,1027,1001,1311,707,1009,1016.95,33.95,0,-17220,1035,1021,1011,997,987,1017,993,36,302,100,700,1,1,35745668,366,-6.24,2.26,12,0.06,-164.00,454.00,2450,20240311,-58.20,738,20241209,38.75,1245,-17.75,20250106,952,7.56,20250213,2450,-58.20,20240311,738,38.75,20241209,0.76,N,303030,100,35 억,,12137133,N,N,0,N,00,N
20250227,161201,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1009,-1,5,-0.10,58659570,58110,179.16,1010,1025,1001,1313,707,1010,1009.46,33.98,0,-7957,1050,1029,1018,997,986,1024,992,36,303,100,700,1,1,35745668,361,-6.15,2.22,12,0.16,-164.00,454.00,2450,20240311,-58.82,738,20241209,36.72,1245,-18.96,20250106,952,5.99,20250213,2450,-58.82,20240311,738,36.72,20241209,0.76,N,303030,100,35 억,,12145090,N,N,0,N,00,N
20250227,151203,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1010,0,3,0.00,48983737,48471,149.45,1010,1025,1003,1313,707,1010,1010.58,33.98,0,-2232,1050,1029,1018,997,986,1024,992,36,303,100,700,1,1,35745668,361,-6.16,2.22,12,0.14,-164.00,454.00,2450,20240311,-58.78,738,20241209,36.86,1245,-18.88,20250106,952,6.09,20250213,2450,-58.78,20240311,738,36.86,20241209,0.76,N,303030,100,35 억,,12145090,N,N,0,N,00,N
20250227,141204,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1013,3,2,0.30,43989325,43502,134.12,1010,1025,1003,1313,707,1010,1011.20,33.98,0,-1079,1050,1029,1018,997,986,1024,992,36,303,100,700,1,1,35745668,362,-6.18,2.23,12,0.12,-164.00,454.00,2450,20240311,-58.65,738,20241209,37.26,1245,-18.63,20250106,952,6.41,20250213,2450,-58.65,20240311,738,37.26,20241209,0.76,N,303030,100,35 억,,12145090,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 161214 57 100.00 KOSDAQ 전기·전자 N N N N N 990 -19 5 -1.88 82486736 82881 142.63 1009 1027 966 1311 707 1009 995.24 33.95 0 -20517 1035 1021 1011 997 987 1017 993 36 302 100 700 1 1 35745668 354 -6.04 2.18 12 0.23 -164.00 454.00 2450 20240311 -59.59 738 20241209 34.15 1245 -20.48 20250106 952 3.99 20250213 2450 -59.59 20240311 738 34.15 20241209 0.76 N 303030 100 35 억 12137133 N N 0 N 00 N
3 20250228 151220 57 100.00 KOSDAQ 전기·전자 N N N N N 991 -18 5 -1.78 55453669 55167 94.93 1009 1027 990 1311 707 1009 1005.20 33.95 0 -16183 1035 1021 1011 997 987 1017 993 36 302 100 700 1 1 35745668 354 -6.04 2.18 12 0.15 -164.00 454.00 2450 20240311 -59.55 738 20241209 34.28 1245 -20.40 20250106 952 4.10 20250213 2450 -59.55 20240311 738 34.28 20241209 0.76 N 303030 100 35 억 12137133 N N 0 N 00 N
4 20250228 141221 57 100.00 KOSDAQ 전기·전자 N N N N N 998 -11 5 -1.09 40168354 39774 68.44 1009 1027 993 1311 707 1009 1009.91 33.95 0 -16339 1035 1021 1011 997 987 1017 993 36 302 100 700 1 1 35745668 357 -6.09 2.20 12 0.11 -164.00 454.00 2450 20240311 -59.27 738 20241209 35.23 1245 -19.84 20250106 952 4.83 20250213 2450 -59.27 20240311 738 35.23 20241209 0.76 N 303030 100 35 억 12137133 N N 0 N 00 N
5 20250228 131214 57 100.00 KOSDAQ 전기·전자 N N N N N 1003 -6 5 -0.59 36980386 36579 62.95 1009 1027 998 1311 707 1009 1010.97 33.95 0 -16477 1035 1021 1011 997 987 1017 993 36 302 100 700 1 1 35745668 359 -6.12 2.21 12 0.10 -164.00 454.00 2450 20240311 -59.06 738 20241209 35.91 1245 -19.44 20250106 952 5.36 20250213 2450 -59.06 20240311 738 35.91 20241209 0.76 N 303030 100 35 억 12137133 N N 0 N 00 N
6 20250228 121208 57 100.00 KOSDAQ 전기·전자 N N N N N 1007 -2 5 -0.20 28640384 28244 48.60 1009 1027 1000 1311 707 1009 1014.03 33.95 0 -16608 1035 1021 1011 997 987 1017 993 36 302 100 700 1 1 35745668 360 -6.14 2.22 12 0.08 -164.00 454.00 2450 20240311 -58.90 738 20241209 36.45 1245 -19.12 20250106 952 5.78 20250213 2450 -58.90 20240311 738 36.45 20241209 0.76 N 303030 100 35 억 12137133 N N 0 N 00 N
7 20250228 111212 57 100.00 KOSDAQ 전기·전자 N N N N N 1013 4 2 0.40 24594607 24211 41.66 1009 1027 1001 1311 707 1009 1015.84 33.95 0 -16413 1035 1021 1011 997 987 1017 993 36 302 100 700 1 1 35745668 362 -6.18 2.23 12 0.07 -164.00 454.00 2450 20240311 -58.65 738 20241209 37.26 1245 -18.63 20250106 952 6.41 20250213 2450 -58.65 20240311 738 37.26 20241209 0.76 N 303030 100 35 억 12137133 N N 0 N 00 N
8 20250228 101211 57 100.00 KOSDAQ 전기·전자 N N N N N 1014 5 2 0.50 23483473 23110 39.77 1009 1027 1001 1311 707 1009 1016.16 33.95 0 -16416 1035 1021 1011 997 987 1017 993 36 302 100 700 1 1 35745668 362 -6.18 2.23 12 0.06 -164.00 454.00 2450 20240311 -58.61 738 20241209 37.40 1245 -18.55 20250106 952 6.51 20250213 2450 -58.61 20240311 738 37.40 20241209 0.76 N 303030 100 35 억 12137133 N N 0 N 00 N
9 20250228 091215 57 100.00 KOSDAQ 전기·전자 N N N N N 1024 15 2 1.49 20783496 20437 35.17 1009 1027 1001 1311 707 1009 1016.95 33.95 0 -17220 1035 1021 1011 997 987 1017 993 36 302 100 700 1 1 35745668 366 -6.24 2.26 12 0.06 -164.00 454.00 2450 20240311 -58.20 738 20241209 38.75 1245 -17.75 20250106 952 7.56 20250213 2450 -58.20 20240311 738 38.75 20241209 0.76 N 303030 100 35 억 12137133 N N 0 N 00 N
10 20250227 161201 57 100.00 KOSDAQ 전기·전자 N N N N N 1009 -1 5 -0.10 58659570 58110 179.16 1010 1025 1001 1313 707 1010 1009.46 33.98 0 -7957 1050 1029 1018 997 986 1024 992 36 303 100 700 1 1 35745668 361 -6.15 2.22 12 0.16 -164.00 454.00 2450 20240311 -58.82 738 20241209 36.72 1245 -18.96 20250106 952 5.99 20250213 2450 -58.82 20240311 738 36.72 20241209 0.76 N 303030 100 35 억 12145090 N N 0 N 00 N
11 20250227 151203 57 100.00 KOSDAQ 전기·전자 N N N N N 1010 0 3 0.00 48983737 48471 149.45 1010 1025 1003 1313 707 1010 1010.58 33.98 0 -2232 1050 1029 1018 997 986 1024 992 36 303 100 700 1 1 35745668 361 -6.16 2.22 12 0.14 -164.00 454.00 2450 20240311 -58.78 738 20241209 36.86 1245 -18.88 20250106 952 6.09 20250213 2450 -58.78 20240311 738 36.86 20241209 0.76 N 303030 100 35 억 12145090 N N 0 N 00 N
12 20250227 141204 57 100.00 KOSDAQ 전기·전자 N N N N N 1013 3 2 0.30 43989325 43502 134.12 1010 1025 1003 1313 707 1010 1011.20 33.98 0 -1079 1050 1029 1018 997 986 1024 992 36 303 100 700 1 1 35745668 362 -6.18 2.23 12 0.12 -164.00 454.00 2450 20240311 -58.65 738 20241209 37.26 1245 -18.63 20250106 952 6.41 20250213 2450 -58.65 20240311 738 37.26 20241209 0.76 N 303030 100 35 억 12145090 N N 0 N 00 N