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
054450/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
20250228,160605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14990,-390,5,-2.54,1441586090,96461,81.03,15080,15180,14810,19990,10770,15380,14944.67,0.00,0,-281,16693,16036,15613,14956,14533,15825,14745,76,4610,500,11380,10,1,15144233,2270,3.62,0.90,12,0.64,4136.00,16590.00,32400,20240320,-53.73,9900,20241209,51.41,19700,-23.91,20250218,12730,17.75,20250102,32400,-53.73,20240320,9900,51.41,20241209,4.72,N,054450,500,75 억,,0,N,N,331,N,00,N
20250228,150607,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14930,-450,5,-2.93,1359581570,90976,76.42,15080,15180,14810,19990,10770,15380,14944.40,0.00,0,540,16693,16036,15613,14956,14533,15825,14745,76,4610,500,11380,10,1,15144233,2261,3.61,0.90,12,0.60,4136.00,16590.00,32400,20240320,-53.92,9900,20241209,50.81,19700,-24.21,20250218,12730,17.28,20250102,32400,-53.92,20240320,9900,50.81,20241209,4.72,N,054450,500,75 억,,0,N,N,331,N,00,N
20250228,140608,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14980,-400,5,-2.60,1252172460,83780,70.38,15080,15180,14810,19990,10770,15380,14945.96,0.00,0,298,16693,16036,15613,14956,14533,15825,14745,76,4610,500,11380,10,1,15144233,2269,3.62,0.90,12,0.55,4136.00,16590.00,32400,20240320,-53.77,9900,20241209,51.31,19700,-23.96,20250218,12730,17.67,20250102,32400,-53.77,20240320,9900,51.31,20241209,4.72,N,054450,500,75 억,,0,N,N,331,N,00,N
20250228,130606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14840,-540,5,-3.51,1052186680,70407,59.15,15080,15180,14810,19990,10770,15380,14944.35,0.00,0,-5628,16693,16036,15613,14956,14533,15825,14745,76,4610,500,11380,10,1,15144233,2247,3.59,0.89,12,0.46,4136.00,16590.00,32400,20240320,-54.20,9900,20241209,49.90,19700,-24.67,20250218,12730,16.58,20250102,32400,-54.20,20240320,9900,49.90,20241209,4.72,N,054450,500,75 억,,0,N,N,331,N,00,N
20250228,120604,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14860,-520,5,-3.38,875458680,58491,49.14,15080,15180,14850,19990,10770,15380,14967.41,0.00,0,-5048,16693,16036,15613,14956,14533,15825,14745,76,4610,500,11380,10,1,15144233,2250,3.59,0.90,12,0.39,4136.00,16590.00,32400,20240320,-54.14,9900,20241209,50.10,19700,-24.57,20250218,12730,16.73,20250102,32400,-54.14,20240320,9900,50.10,20241209,4.72,N,054450,500,75 억,,0,N,N,331,N,00,N
20250228,110604,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14920,-460,5,-2.99,719114520,47985,40.31,15080,15180,14900,19990,10770,15380,14986.24,0.00,0,-1586,16693,16036,15613,14956,14533,15825,14745,76,4610,500,11380,10,1,15144233,2260,3.61,0.90,12,0.32,4136.00,16590.00,32400,20240320,-53.95,9900,20241209,50.71,19700,-24.26,20250218,12730,17.20,20250102,32400,-53.95,20240320,9900,50.71,20241209,4.72,N,054450,500,75 억,,0,N,N,331,N,00,N
20250228,100603,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14950,-430,5,-2.80,543566630,36224,30.43,15080,15180,14940,19990,10770,15380,15005.70,0.00,0,-36,16693,16036,15613,14956,14533,15825,14745,76,4610,500,11380,10,1,15144233,2264,3.61,0.90,12,0.24,4136.00,16590.00,32400,20240320,-53.86,9900,20241209,51.01,19700,-24.11,20250218,12730,17.44,20250102,32400,-53.86,20240320,9900,51.01,20241209,4.72,N,054450,500,75 억,,0,N,N,331,N,00,N
20250228,090607,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15070,-310,5,-2.02,146142430,9717,8.16,15080,15180,14940,19990,10770,15380,15039.87,0.00,0,-3482,16693,16036,15613,14956,14533,15825,14745,76,4610,500,11380,10,1,15144233,2282,3.64,0.91,12,0.06,4136.00,16590.00,32400,20240320,-53.49,9900,20241209,52.22,19700,-23.50,20250218,12730,18.38,20250102,32400,-53.49,20240320,9900,52.22,20241209,4.72,N,054450,500,75 억,,0,N,N,331,N,00,N
20250227,160600,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15380,-710,5,-4.41,1844408190,118662,202.28,16090,16270,15190,20900,11270,16090,15543.33,0.00,0,-14039,16543,16316,15983,15756,15423,16430,15870,76,4810,500,11900,10,1,15144233,2329,3.72,0.93,12,0.78,4136.00,16590.00,38550,20240216,-60.10,9900,20241209,55.35,19700,-21.93,20250218,12730,20.82,20250102,32400,-52.53,20240320,9900,55.35,20241209,4.73,N,054450,500,75 억,,0,N,N,331,N,00,N
20250227,150558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15230,-860,5,-5.34,1561117610,100086,170.62,16090,16270,15200,20900,11270,16090,15597.07,0.00,0,-15179,16543,16316,15983,15756,15423,16430,15870,76,4810,500,11900,10,1,15144233,2306,3.68,0.92,12,0.66,4136.00,16590.00,38550,20240216,-60.49,9900,20241209,53.84,19700,-22.69,20250218,12730,19.64,20250102,32400,-52.99,20240320,9900,53.84,20241209,4.73,N,054450,500,75 억,,0,N,N,0,N,00,N
20250227,140601,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15490,-600,5,-3.73,992794380,63058,107.50,16090,16270,15480,20900,11270,16090,15743.38,0.00,0,-12288,16543,16316,15983,15756,15423,16430,15870,76,4810,500,11900,10,1,15144233,2346,3.75,0.93,12,0.42,4136.00,16590.00,38550,20240216,-59.82,9900,20241209,56.46,19700,-21.37,20250218,12730,21.68,20250102,32400,-52.19,20240320,9900,56.46,20241209,4.73,N,054450,500,75 억,,0,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 160605 57 100.00 KOSDAQ 전기·전자 N N N N N 14990 -390 5 -2.54 1441586090 96461 81.03 15080 15180 14810 19990 10770 15380 14944.67 0.00 0 -281 16693 16036 15613 14956 14533 15825 14745 76 4610 500 11380 10 1 15144233 2270 3.62 0.90 12 0.64 4136.00 16590.00 32400 20240320 -53.73 9900 20241209 51.41 19700 -23.91 20250218 12730 17.75 20250102 32400 -53.73 20240320 9900 51.41 20241209 4.72 N 054450 500 75 억 0 N N 331 N 00 N
3 20250228 150607 57 100.00 KOSDAQ 전기·전자 N N N N N 14930 -450 5 -2.93 1359581570 90976 76.42 15080 15180 14810 19990 10770 15380 14944.40 0.00 0 540 16693 16036 15613 14956 14533 15825 14745 76 4610 500 11380 10 1 15144233 2261 3.61 0.90 12 0.60 4136.00 16590.00 32400 20240320 -53.92 9900 20241209 50.81 19700 -24.21 20250218 12730 17.28 20250102 32400 -53.92 20240320 9900 50.81 20241209 4.72 N 054450 500 75 억 0 N N 331 N 00 N
4 20250228 140608 57 100.00 KOSDAQ 전기·전자 N N N N N 14980 -400 5 -2.60 1252172460 83780 70.38 15080 15180 14810 19990 10770 15380 14945.96 0.00 0 298 16693 16036 15613 14956 14533 15825 14745 76 4610 500 11380 10 1 15144233 2269 3.62 0.90 12 0.55 4136.00 16590.00 32400 20240320 -53.77 9900 20241209 51.31 19700 -23.96 20250218 12730 17.67 20250102 32400 -53.77 20240320 9900 51.31 20241209 4.72 N 054450 500 75 억 0 N N 331 N 00 N
5 20250228 130606 57 100.00 KOSDAQ 전기·전자 N N N N N 14840 -540 5 -3.51 1052186680 70407 59.15 15080 15180 14810 19990 10770 15380 14944.35 0.00 0 -5628 16693 16036 15613 14956 14533 15825 14745 76 4610 500 11380 10 1 15144233 2247 3.59 0.89 12 0.46 4136.00 16590.00 32400 20240320 -54.20 9900 20241209 49.90 19700 -24.67 20250218 12730 16.58 20250102 32400 -54.20 20240320 9900 49.90 20241209 4.72 N 054450 500 75 억 0 N N 331 N 00 N
6 20250228 120604 57 100.00 KOSDAQ 전기·전자 N N N N N 14860 -520 5 -3.38 875458680 58491 49.14 15080 15180 14850 19990 10770 15380 14967.41 0.00 0 -5048 16693 16036 15613 14956 14533 15825 14745 76 4610 500 11380 10 1 15144233 2250 3.59 0.90 12 0.39 4136.00 16590.00 32400 20240320 -54.14 9900 20241209 50.10 19700 -24.57 20250218 12730 16.73 20250102 32400 -54.14 20240320 9900 50.10 20241209 4.72 N 054450 500 75 억 0 N N 331 N 00 N
7 20250228 110604 57 100.00 KOSDAQ 전기·전자 N N N N N 14920 -460 5 -2.99 719114520 47985 40.31 15080 15180 14900 19990 10770 15380 14986.24 0.00 0 -1586 16693 16036 15613 14956 14533 15825 14745 76 4610 500 11380 10 1 15144233 2260 3.61 0.90 12 0.32 4136.00 16590.00 32400 20240320 -53.95 9900 20241209 50.71 19700 -24.26 20250218 12730 17.20 20250102 32400 -53.95 20240320 9900 50.71 20241209 4.72 N 054450 500 75 억 0 N N 331 N 00 N
8 20250228 100603 57 100.00 KOSDAQ 전기·전자 N N N N N 14950 -430 5 -2.80 543566630 36224 30.43 15080 15180 14940 19990 10770 15380 15005.70 0.00 0 -36 16693 16036 15613 14956 14533 15825 14745 76 4610 500 11380 10 1 15144233 2264 3.61 0.90 12 0.24 4136.00 16590.00 32400 20240320 -53.86 9900 20241209 51.01 19700 -24.11 20250218 12730 17.44 20250102 32400 -53.86 20240320 9900 51.01 20241209 4.72 N 054450 500 75 억 0 N N 331 N 00 N
9 20250228 090607 57 100.00 KOSDAQ 전기·전자 N N N N N 15070 -310 5 -2.02 146142430 9717 8.16 15080 15180 14940 19990 10770 15380 15039.87 0.00 0 -3482 16693 16036 15613 14956 14533 15825 14745 76 4610 500 11380 10 1 15144233 2282 3.64 0.91 12 0.06 4136.00 16590.00 32400 20240320 -53.49 9900 20241209 52.22 19700 -23.50 20250218 12730 18.38 20250102 32400 -53.49 20240320 9900 52.22 20241209 4.72 N 054450 500 75 억 0 N N 331 N 00 N
10 20250227 160600 57 100.00 KOSDAQ 전기·전자 N N N N N 15380 -710 5 -4.41 1844408190 118662 202.28 16090 16270 15190 20900 11270 16090 15543.33 0.00 0 -14039 16543 16316 15983 15756 15423 16430 15870 76 4810 500 11900 10 1 15144233 2329 3.72 0.93 12 0.78 4136.00 16590.00 38550 20240216 -60.10 9900 20241209 55.35 19700 -21.93 20250218 12730 20.82 20250102 32400 -52.53 20240320 9900 55.35 20241209 4.73 N 054450 500 75 억 0 N N 331 N 00 N
11 20250227 150558 57 100.00 KOSDAQ 전기·전자 N N N N N 15230 -860 5 -5.34 1561117610 100086 170.62 16090 16270 15200 20900 11270 16090 15597.07 0.00 0 -15179 16543 16316 15983 15756 15423 16430 15870 76 4810 500 11900 10 1 15144233 2306 3.68 0.92 12 0.66 4136.00 16590.00 38550 20240216 -60.49 9900 20241209 53.84 19700 -22.69 20250218 12730 19.64 20250102 32400 -52.99 20240320 9900 53.84 20241209 4.73 N 054450 500 75 억 0 N N 0 N 00 N
12 20250227 140601 57 100.00 KOSDAQ 전기·전자 N N N N N 15490 -600 5 -3.73 992794380 63058 107.50 16090 16270 15480 20900 11270 16090 15743.38 0.00 0 -12288 16543 16316 15983 15756 15423 16430 15870 76 4810 500 11900 10 1 15144233 2346 3.75 0.93 12 0.42 4136.00 16590.00 38550 20240216 -59.82 9900 20241209 56.46 19700 -21.37 20250218 12730 21.68 20250102 32400 -52.19 20240320 9900 56.46 20241209 4.73 N 054450 500 75 억 0 N N 0 N 00 N