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
082920/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
20250228,160723,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,23950,-1050,5,-4.20,2517073500,102903,56.99,24300,25050,23950,32500,17500,25000,24462.03,29.14,0,-517,27400,26200,25600,24400,23800,25900,24100,114,7500,500,18500,50,1,22872213,5478,15.02,2.27,12,0.45,1595.00,10564.00,29900,20250122,-19.90,16200,20240429,47.84,29900,-19.90,20250122,20850,14.87,20250102,29900,-19.90,20250122,16200,47.84,20240429,1.75,N,082920,500,114 억,,6665402,N,N,123,N,00,N
20250228,150727,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,24150,-850,5,-3.40,2262314200,92299,51.12,24300,25050,24050,32500,17500,25000,24510.71,29.14,0,378,27400,26200,25600,24400,23800,25900,24100,114,7500,500,18500,50,1,22872213,5524,15.14,2.29,12,0.40,1595.00,10564.00,29900,20250122,-19.23,16200,20240429,49.07,29900,-19.23,20250122,20850,15.83,20250102,29900,-19.23,20250122,16200,49.07,20240429,1.75,N,082920,500,114 억,,6665402,N,N,4,N,00,N
20250228,140729,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,24350,-650,5,-2.60,1819027000,73997,40.98,24300,25050,24150,32500,17500,25000,24582.44,29.14,0,1379,27400,26200,25600,24400,23800,25900,24100,114,7500,500,18500,50,1,22872213,5569,15.27,2.30,12,0.32,1595.00,10564.00,29900,20250122,-18.56,16200,20240429,50.31,29900,-18.56,20250122,20850,16.79,20250102,29900,-18.56,20250122,16200,50.31,20240429,1.75,N,082920,500,114 억,,6665402,N,N,4,N,00,N
20250228,130725,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,24500,-500,5,-2.00,1421182350,57690,31.95,24300,25050,24250,32500,17500,25000,24634.81,29.14,0,-171,27400,26200,25600,24400,23800,25900,24100,114,7500,500,18500,50,1,22872213,5604,15.36,2.32,12,0.25,1595.00,10564.00,29900,20250122,-18.06,16200,20240429,51.23,29900,-18.06,20250122,20850,17.51,20250102,29900,-18.06,20250122,16200,51.23,20240429,1.75,N,082920,500,114 억,,6665402,N,N,4,N,00,N
20250228,120722,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,24500,-500,5,-2.00,1246025550,50538,27.99,24300,25050,24250,32500,17500,25000,24655.21,29.14,0,-1145,27400,26200,25600,24400,23800,25900,24100,114,7500,500,18500,50,1,22872213,5604,15.36,2.32,12,0.22,1595.00,10564.00,29900,20250122,-18.06,16200,20240429,51.23,29900,-18.06,20250122,20850,17.51,20250102,29900,-18.06,20250122,16200,51.23,20240429,1.75,N,082920,500,114 억,,6665402,N,N,4,N,00,N
20250228,110723,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,24600,-400,5,-1.60,1037605750,42031,23.28,24300,25050,24250,32500,17500,25000,24686.67,29.14,0,-1530,27400,26200,25600,24400,23800,25900,24100,114,7500,500,18500,50,1,22872213,5627,15.42,2.33,12,0.18,1595.00,10564.00,29900,20250122,-17.73,16200,20240429,51.85,29900,-17.73,20250122,20850,17.99,20250102,29900,-17.73,20250122,16200,51.85,20240429,1.75,N,082920,500,114 억,,6665402,N,N,4,N,00,N
20250228,100722,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,24750,-250,5,-1.00,659680300,26679,14.78,24300,25050,24250,32500,17500,25000,24726.56,29.14,0,-3052,27400,26200,25600,24400,23800,25900,24100,114,7500,500,18500,50,1,22872213,5661,15.52,2.34,12,0.12,1595.00,10564.00,29900,20250122,-17.22,16200,20240429,52.78,29900,-17.22,20250122,20850,18.71,20250102,29900,-17.22,20250122,16200,52.78,20240429,1.75,N,082920,500,114 억,,6665402,N,N,4,N,00,N
20250228,090725,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,24550,-450,5,-1.80,153917150,6280,3.48,24300,24750,24250,32500,17500,25000,24509.02,29.14,0,-794,27400,26200,25600,24400,23800,25900,24100,114,7500,500,18500,50,1,22872213,5615,15.39,2.32,12,0.03,1595.00,10564.00,29900,20250122,-17.89,16200,20240429,51.54,29900,-17.89,20250122,20850,17.75,20250102,29900,-17.89,20250122,16200,51.54,20240429,1.75,N,082920,500,114 억,,6665402,N,N,4,N,00,N
20250227,160717,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,25000,-1600,5,-6.02,4279398750,167074,157.28,26550,26800,25000,34550,18650,26600,25615.01,29.23,0,-21562,28000,27300,26850,26150,25700,27075,25925,114,7950,500,19680,50,1,22872213,5718,15.67,2.37,12,0.73,1595.00,10564.00,29900,20250122,-16.39,16200,20240429,54.32,29900,-16.39,20250122,20850,19.90,20250102,29900,-16.39,20250122,16200,54.32,20240429,1.82,N,082920,500,114 억,,6686082,N,N,4,N,00,N
20250227,150716,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,25200,-1400,5,-5.26,4033660500,157278,148.06,26550,26800,25100,34550,18650,26600,25646.69,29.23,0,-18231,28000,27300,26850,26150,25700,27075,25925,114,7950,500,19680,50,1,22872213,5764,15.80,2.39,12,0.69,1595.00,10564.00,29900,20250122,-15.72,16200,20240429,55.56,29900,-15.72,20250122,20850,20.86,20250102,29900,-15.72,20250122,16200,55.56,20240429,1.82,N,082920,500,114 억,,6686082,N,N,15,N,00,N
20250227,140719,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,25200,-1400,5,-5.26,3401655350,132204,124.46,26550,26800,25150,34550,18650,26600,25730.35,29.23,0,-12181,28000,27300,26850,26150,25700,27075,25925,114,7950,500,19680,50,1,22872213,5764,15.80,2.39,12,0.58,1595.00,10564.00,29900,20250122,-15.72,16200,20240429,55.56,29900,-15.72,20250122,20850,20.86,20250102,29900,-15.72,20250122,16200,55.56,20240429,1.82,N,082920,500,114 억,,6686082,N,N,15,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 160723 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 23950 -1050 5 -4.20 2517073500 102903 56.99 24300 25050 23950 32500 17500 25000 24462.03 29.14 0 -517 27400 26200 25600 24400 23800 25900 24100 114 7500 500 18500 50 1 22872213 5478 15.02 2.27 12 0.45 1595.00 10564.00 29900 20250122 -19.90 16200 20240429 47.84 29900 -19.90 20250122 20850 14.87 20250102 29900 -19.90 20250122 16200 47.84 20240429 1.75 N 082920 500 114 억 6665402 N N 123 N 00 N
3 20250228 150727 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 24150 -850 5 -3.40 2262314200 92299 51.12 24300 25050 24050 32500 17500 25000 24510.71 29.14 0 378 27400 26200 25600 24400 23800 25900 24100 114 7500 500 18500 50 1 22872213 5524 15.14 2.29 12 0.40 1595.00 10564.00 29900 20250122 -19.23 16200 20240429 49.07 29900 -19.23 20250122 20850 15.83 20250102 29900 -19.23 20250122 16200 49.07 20240429 1.75 N 082920 500 114 억 6665402 N N 4 N 00 N
4 20250228 140729 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 24350 -650 5 -2.60 1819027000 73997 40.98 24300 25050 24150 32500 17500 25000 24582.44 29.14 0 1379 27400 26200 25600 24400 23800 25900 24100 114 7500 500 18500 50 1 22872213 5569 15.27 2.30 12 0.32 1595.00 10564.00 29900 20250122 -18.56 16200 20240429 50.31 29900 -18.56 20250122 20850 16.79 20250102 29900 -18.56 20250122 16200 50.31 20240429 1.75 N 082920 500 114 억 6665402 N N 4 N 00 N
5 20250228 130725 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 24500 -500 5 -2.00 1421182350 57690 31.95 24300 25050 24250 32500 17500 25000 24634.81 29.14 0 -171 27400 26200 25600 24400 23800 25900 24100 114 7500 500 18500 50 1 22872213 5604 15.36 2.32 12 0.25 1595.00 10564.00 29900 20250122 -18.06 16200 20240429 51.23 29900 -18.06 20250122 20850 17.51 20250102 29900 -18.06 20250122 16200 51.23 20240429 1.75 N 082920 500 114 억 6665402 N N 4 N 00 N
6 20250228 120722 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 24500 -500 5 -2.00 1246025550 50538 27.99 24300 25050 24250 32500 17500 25000 24655.21 29.14 0 -1145 27400 26200 25600 24400 23800 25900 24100 114 7500 500 18500 50 1 22872213 5604 15.36 2.32 12 0.22 1595.00 10564.00 29900 20250122 -18.06 16200 20240429 51.23 29900 -18.06 20250122 20850 17.51 20250102 29900 -18.06 20250122 16200 51.23 20240429 1.75 N 082920 500 114 억 6665402 N N 4 N 00 N
7 20250228 110723 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 24600 -400 5 -1.60 1037605750 42031 23.28 24300 25050 24250 32500 17500 25000 24686.67 29.14 0 -1530 27400 26200 25600 24400 23800 25900 24100 114 7500 500 18500 50 1 22872213 5627 15.42 2.33 12 0.18 1595.00 10564.00 29900 20250122 -17.73 16200 20240429 51.85 29900 -17.73 20250122 20850 17.99 20250102 29900 -17.73 20250122 16200 51.85 20240429 1.75 N 082920 500 114 억 6665402 N N 4 N 00 N
8 20250228 100722 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 24750 -250 5 -1.00 659680300 26679 14.78 24300 25050 24250 32500 17500 25000 24726.56 29.14 0 -3052 27400 26200 25600 24400 23800 25900 24100 114 7500 500 18500 50 1 22872213 5661 15.52 2.34 12 0.12 1595.00 10564.00 29900 20250122 -17.22 16200 20240429 52.78 29900 -17.22 20250122 20850 18.71 20250102 29900 -17.22 20250122 16200 52.78 20240429 1.75 N 082920 500 114 억 6665402 N N 4 N 00 N
9 20250228 090725 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 24550 -450 5 -1.80 153917150 6280 3.48 24300 24750 24250 32500 17500 25000 24509.02 29.14 0 -794 27400 26200 25600 24400 23800 25900 24100 114 7500 500 18500 50 1 22872213 5615 15.39 2.32 12 0.03 1595.00 10564.00 29900 20250122 -17.89 16200 20240429 51.54 29900 -17.89 20250122 20850 17.75 20250102 29900 -17.89 20250122 16200 51.54 20240429 1.75 N 082920 500 114 억 6665402 N N 4 N 00 N
10 20250227 160717 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 25000 -1600 5 -6.02 4279398750 167074 157.28 26550 26800 25000 34550 18650 26600 25615.01 29.23 0 -21562 28000 27300 26850 26150 25700 27075 25925 114 7950 500 19680 50 1 22872213 5718 15.67 2.37 12 0.73 1595.00 10564.00 29900 20250122 -16.39 16200 20240429 54.32 29900 -16.39 20250122 20850 19.90 20250102 29900 -16.39 20250122 16200 54.32 20240429 1.82 N 082920 500 114 억 6686082 N N 4 N 00 N
11 20250227 150716 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 25200 -1400 5 -5.26 4033660500 157278 148.06 26550 26800 25100 34550 18650 26600 25646.69 29.23 0 -18231 28000 27300 26850 26150 25700 27075 25925 114 7950 500 19680 50 1 22872213 5764 15.80 2.39 12 0.69 1595.00 10564.00 29900 20250122 -15.72 16200 20240429 55.56 29900 -15.72 20250122 20850 20.86 20250102 29900 -15.72 20250122 16200 55.56 20240429 1.82 N 082920 500 114 억 6686082 N N 15 N 00 N
12 20250227 140719 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 25200 -1400 5 -5.26 3401655350 132204 124.46 26550 26800 25150 34550 18650 26600 25730.35 29.23 0 -12181 28000 27300 26850 26150 25700 27075 25925 114 7950 500 19680 50 1 22872213 5764 15.80 2.39 12 0.58 1595.00 10564.00 29900 20250122 -15.72 16200 20240429 55.56 29900 -15.72 20250122 20850 20.86 20250102 29900 -15.72 20250122 16200 55.56 20240429 1.82 N 082920 500 114 억 6686082 N N 15 N 00 N