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
051360/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
20250228,160547,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18200,-260,5,-1.41,2935518990,162130,241.71,18200,18260,18000,23950,12930,18460,18105.64,11.89,0,5925,19040,18750,18600,18310,18160,18675,18235,84,5490,500,13290,10,1,16167058,2942,25.63,1.49,12,1.00,710.00,12193.00,24150,20240619,-24.64,15370,20240321,18.41,22100,-17.65,20250106,18000,1.11,20250228,24150,-24.64,20240619,15370,18.41,20240321,1.96,N,051360,500,83 억,,1921464,N,N,9,N,00,N
20250228,150550,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18120,-340,5,-1.84,2823470220,155954,232.50,18200,18260,18000,23950,12930,18460,18104.48,11.89,0,6440,19040,18750,18600,18310,18160,18675,18235,84,5490,500,13290,10,1,16167058,2929,25.52,1.49,12,0.96,710.00,12193.00,24150,20240619,-24.97,15370,20240321,17.89,22100,-18.01,20250106,18000,0.67,20250228,24150,-24.97,20240619,15370,17.89,20240321,1.96,N,051360,500,83 억,,1921464,N,N,110,N,00,N
20250228,140550,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18160,-300,5,-1.63,2508756210,138605,206.64,18200,18260,18000,23950,12930,18460,18100.02,11.89,0,4910,19040,18750,18600,18310,18160,18675,18235,84,5490,500,13290,10,1,16167058,2936,25.58,1.49,12,0.86,710.00,12193.00,24150,20240619,-24.80,15370,20240321,18.15,22100,-17.83,20250106,18000,0.89,20250228,24150,-24.80,20240619,15370,18.15,20240321,1.96,N,051360,500,83 억,,1921464,N,N,110,N,00,N
20250228,130549,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18080,-380,5,-2.06,2210437770,122131,182.08,18200,18260,18000,23950,12930,18460,18098.88,11.89,0,664,19040,18750,18600,18310,18160,18675,18235,84,5490,500,13290,10,1,16167058,2923,25.46,1.48,12,0.76,710.00,12193.00,24150,20240619,-25.13,15370,20240321,17.63,22100,-18.19,20250106,18000,0.44,20250228,24150,-25.13,20240619,15370,17.63,20240321,1.96,N,051360,500,83 억,,1921464,N,N,110,N,00,N
20250228,120546,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18150,-310,5,-1.68,1629234880,89967,134.13,18200,18260,18000,23950,12930,18460,18109.21,11.89,0,-4459,19040,18750,18600,18310,18160,18675,18235,84,5490,500,13290,10,1,16167058,2934,25.56,1.49,12,0.56,710.00,12193.00,24150,20240619,-24.84,15370,20240321,18.09,22100,-17.87,20250106,18000,0.83,20250228,24150,-24.84,20240619,15370,18.09,20240321,1.96,N,051360,500,83 억,,1921464,N,N,110,N,00,N
20250228,110546,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18180,-280,5,-1.52,1396053280,77134,114.99,18200,18260,18000,23950,12930,18460,18099.02,11.89,0,-8969,19040,18750,18600,18310,18160,18675,18235,84,5490,500,13290,10,1,16167058,2939,25.61,1.49,12,0.48,710.00,12193.00,24150,20240619,-24.72,15370,20240321,18.28,22100,-17.74,20250106,18000,1.00,20250228,24150,-24.72,20240619,15370,18.28,20240321,1.96,N,051360,500,83 억,,1921464,N,N,110,N,00,N
20250228,100545,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18020,-440,5,-2.38,864487010,47720,71.14,18200,18260,18000,23950,12930,18460,18115.75,11.89,0,-8198,19040,18750,18600,18310,18160,18675,18235,84,5490,500,13290,10,1,16167058,2913,25.38,1.48,12,0.30,710.00,12193.00,24150,20240619,-25.38,15370,20240321,17.24,22100,-18.46,20250106,18000,0.11,20250228,24150,-25.38,20240619,15370,17.24,20240321,1.96,N,051360,500,83 억,,1921464,N,N,110,N,00,N
20250228,090549,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18160,-300,5,-1.63,111159930,6123,9.13,18200,18260,18100,23950,12930,18460,18153.99,11.89,0,-2605,19040,18750,18600,18310,18160,18675,18235,84,5490,500,13290,10,1,16167058,2936,25.58,1.49,12,0.04,710.00,12193.00,24150,20240619,-24.80,15370,20240321,18.15,22100,-17.83,20250106,18050,0.61,20250213,24150,-24.80,20240619,15370,18.15,20240321,1.96,N,051360,500,83 억,,1921464,N,N,110,N,00,N
20250227,160543,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18460,-360,5,-1.91,1245732930,67050,43.53,18820,18890,18450,24450,13180,18820,18579.17,12.04,0,-26128,19566,19192,18776,18402,17986,19380,18590,84,5630,500,13550,10,1,16167058,2984,26.00,1.51,12,0.41,710.00,12193.00,24150,20240619,-23.56,15370,20240321,20.10,22100,-16.47,20250106,18050,2.27,20250213,24150,-23.56,20240619,15370,20.10,20240321,1.85,N,051360,500,83 억,,1946695,N,N,110,N,00,N
20250227,150541,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18470,-350,5,-1.86,1182252930,63612,41.29,18820,18890,18450,24450,13180,18820,18585.38,12.04,0,-24840,19566,19192,18776,18402,17986,19380,18590,84,5630,500,13550,10,1,16167058,2986,26.01,1.51,12,0.39,710.00,12193.00,24150,20240619,-23.52,15370,20240321,20.17,22100,-16.43,20250106,18050,2.33,20250213,24150,-23.52,20240619,15370,20.17,20240321,1.85,N,051360,500,83 억,,1946695,N,N,1,N,00,N
20250227,140543,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18500,-320,5,-1.70,1004374610,53998,35.05,18820,18890,18450,24450,13180,18820,18600.22,12.04,0,-18254,19566,19192,18776,18402,17986,19380,18590,84,5630,500,13550,10,1,16167058,2991,26.06,1.52,12,0.33,710.00,12193.00,24150,20240619,-23.40,15370,20240321,20.36,22100,-16.29,20250106,18050,2.49,20250213,24150,-23.40,20240619,15370,20.36,20240321,1.85,N,051360,500,83 억,,1946695,N,N,1,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 160547 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18200 -260 5 -1.41 2935518990 162130 241.71 18200 18260 18000 23950 12930 18460 18105.64 11.89 0 5925 19040 18750 18600 18310 18160 18675 18235 84 5490 500 13290 10 1 16167058 2942 25.63 1.49 12 1.00 710.00 12193.00 24150 20240619 -24.64 15370 20240321 18.41 22100 -17.65 20250106 18000 1.11 20250228 24150 -24.64 20240619 15370 18.41 20240321 1.96 N 051360 500 83 억 1921464 N N 9 N 00 N
3 20250228 150550 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18120 -340 5 -1.84 2823470220 155954 232.50 18200 18260 18000 23950 12930 18460 18104.48 11.89 0 6440 19040 18750 18600 18310 18160 18675 18235 84 5490 500 13290 10 1 16167058 2929 25.52 1.49 12 0.96 710.00 12193.00 24150 20240619 -24.97 15370 20240321 17.89 22100 -18.01 20250106 18000 0.67 20250228 24150 -24.97 20240619 15370 17.89 20240321 1.96 N 051360 500 83 억 1921464 N N 110 N 00 N
4 20250228 140550 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18160 -300 5 -1.63 2508756210 138605 206.64 18200 18260 18000 23950 12930 18460 18100.02 11.89 0 4910 19040 18750 18600 18310 18160 18675 18235 84 5490 500 13290 10 1 16167058 2936 25.58 1.49 12 0.86 710.00 12193.00 24150 20240619 -24.80 15370 20240321 18.15 22100 -17.83 20250106 18000 0.89 20250228 24150 -24.80 20240619 15370 18.15 20240321 1.96 N 051360 500 83 억 1921464 N N 110 N 00 N
5 20250228 130549 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18080 -380 5 -2.06 2210437770 122131 182.08 18200 18260 18000 23950 12930 18460 18098.88 11.89 0 664 19040 18750 18600 18310 18160 18675 18235 84 5490 500 13290 10 1 16167058 2923 25.46 1.48 12 0.76 710.00 12193.00 24150 20240619 -25.13 15370 20240321 17.63 22100 -18.19 20250106 18000 0.44 20250228 24150 -25.13 20240619 15370 17.63 20240321 1.96 N 051360 500 83 억 1921464 N N 110 N 00 N
6 20250228 120546 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18150 -310 5 -1.68 1629234880 89967 134.13 18200 18260 18000 23950 12930 18460 18109.21 11.89 0 -4459 19040 18750 18600 18310 18160 18675 18235 84 5490 500 13290 10 1 16167058 2934 25.56 1.49 12 0.56 710.00 12193.00 24150 20240619 -24.84 15370 20240321 18.09 22100 -17.87 20250106 18000 0.83 20250228 24150 -24.84 20240619 15370 18.09 20240321 1.96 N 051360 500 83 억 1921464 N N 110 N 00 N
7 20250228 110546 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18180 -280 5 -1.52 1396053280 77134 114.99 18200 18260 18000 23950 12930 18460 18099.02 11.89 0 -8969 19040 18750 18600 18310 18160 18675 18235 84 5490 500 13290 10 1 16167058 2939 25.61 1.49 12 0.48 710.00 12193.00 24150 20240619 -24.72 15370 20240321 18.28 22100 -17.74 20250106 18000 1.00 20250228 24150 -24.72 20240619 15370 18.28 20240321 1.96 N 051360 500 83 억 1921464 N N 110 N 00 N
8 20250228 100545 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18020 -440 5 -2.38 864487010 47720 71.14 18200 18260 18000 23950 12930 18460 18115.75 11.89 0 -8198 19040 18750 18600 18310 18160 18675 18235 84 5490 500 13290 10 1 16167058 2913 25.38 1.48 12 0.30 710.00 12193.00 24150 20240619 -25.38 15370 20240321 17.24 22100 -18.46 20250106 18000 0.11 20250228 24150 -25.38 20240619 15370 17.24 20240321 1.96 N 051360 500 83 억 1921464 N N 110 N 00 N
9 20250228 090549 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18160 -300 5 -1.63 111159930 6123 9.13 18200 18260 18100 23950 12930 18460 18153.99 11.89 0 -2605 19040 18750 18600 18310 18160 18675 18235 84 5490 500 13290 10 1 16167058 2936 25.58 1.49 12 0.04 710.00 12193.00 24150 20240619 -24.80 15370 20240321 18.15 22100 -17.83 20250106 18050 0.61 20250213 24150 -24.80 20240619 15370 18.15 20240321 1.96 N 051360 500 83 억 1921464 N N 110 N 00 N
10 20250227 160543 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18460 -360 5 -1.91 1245732930 67050 43.53 18820 18890 18450 24450 13180 18820 18579.17 12.04 0 -26128 19566 19192 18776 18402 17986 19380 18590 84 5630 500 13550 10 1 16167058 2984 26.00 1.51 12 0.41 710.00 12193.00 24150 20240619 -23.56 15370 20240321 20.10 22100 -16.47 20250106 18050 2.27 20250213 24150 -23.56 20240619 15370 20.10 20240321 1.85 N 051360 500 83 억 1946695 N N 110 N 00 N
11 20250227 150541 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18470 -350 5 -1.86 1182252930 63612 41.29 18820 18890 18450 24450 13180 18820 18585.38 12.04 0 -24840 19566 19192 18776 18402 17986 19380 18590 84 5630 500 13550 10 1 16167058 2986 26.01 1.51 12 0.39 710.00 12193.00 24150 20240619 -23.52 15370 20240321 20.17 22100 -16.43 20250106 18050 2.33 20250213 24150 -23.52 20240619 15370 20.17 20240321 1.85 N 051360 500 83 억 1946695 N N 1 N 00 N
12 20250227 140543 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18500 -320 5 -1.70 1004374610 53998 35.05 18820 18890 18450 24450 13180 18820 18600.22 12.04 0 -18254 19566 19192 18776 18402 17986 19380 18590 84 5630 500 13550 10 1 16167058 2991 26.06 1.52 12 0.33 710.00 12193.00 24150 20240619 -23.40 15370 20240321 20.36 22100 -16.29 20250106 18050 2.49 20250213 24150 -23.40 20240619 15370 20.36 20240321 1.85 N 051360 500 83 억 1946695 N N 1 N 00 N