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
106240/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
20250228,160834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1452,90,2,6.61,908168078,641829,280.68,1352,1477,1311,1770,954,1362,1414.37,1.30,0,5118,1408,1384,1342,1318,1276,1364,1298,81,408,500,950,1,1,16218740,235,-6.21,0.25,12,3.96,-234.00,5737.00,2315,20250117,-37.28,700,20241209,107.43,2315,-37.28,20250117,1009,43.90,20250109,2315,-37.28,20250117,700,107.43,20241209,0.29,N,106240,500,81 억,,210846,N,N,0,N,00,N
20250228,150838,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1446,84,2,6.17,840418695,595108,260.25,1352,1477,1311,1770,954,1362,1412.21,1.30,0,13303,1408,1384,1342,1318,1276,1364,1298,81,408,500,950,1,1,16218740,235,-6.18,0.25,12,3.67,-234.00,5737.00,2315,20250117,-37.54,700,20241209,106.57,2315,-37.54,20250117,1009,43.31,20250109,2315,-37.54,20250117,700,106.57,20241209,0.29,N,106240,500,81 억,,210846,N,N,0,N,00,N
20250228,140840,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1444,82,2,6.02,631384392,450809,197.15,1352,1477,1311,1770,954,1362,1400.56,1.30,0,-5415,1408,1384,1342,1318,1276,1364,1298,81,408,500,950,1,1,16218740,234,-6.17,0.25,12,2.78,-234.00,5737.00,2315,20250117,-37.62,700,20241209,106.29,2315,-37.62,20250117,1009,43.11,20250109,2315,-37.62,20250117,700,106.29,20241209,0.29,N,106240,500,81 억,,210846,N,N,0,N,00,N
20250228,130835,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1419,57,2,4.19,388276312,282408,123.50,1352,1437,1311,1770,954,1362,1374.88,1.30,0,1127,1408,1384,1342,1318,1276,1364,1298,81,408,500,950,1,1,16218740,230,-6.06,0.25,12,1.74,-234.00,5737.00,2315,20250117,-38.70,700,20241209,102.71,2315,-38.70,20250117,1009,40.63,20250109,2315,-38.70,20250117,700,102.71,20241209,0.29,N,106240,500,81 억,,210846,N,N,0,N,00,N
20250228,120832,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1371,9,2,0.66,214265966,158246,69.20,1352,1425,1311,1770,954,1362,1354.01,1.30,0,9492,1408,1384,1342,1318,1276,1364,1298,81,408,500,950,1,1,16218740,222,-5.86,0.24,12,0.98,-234.00,5737.00,2315,20250117,-40.78,700,20241209,95.86,2315,-40.78,20250117,1009,35.88,20250109,2315,-40.78,20250117,700,95.86,20241209,0.29,N,106240,500,81 억,,210846,N,N,0,N,00,N
20250228,110832,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1351,-11,5,-0.81,102497592,76585,33.49,1352,1367,1311,1770,954,1362,1338.35,1.30,0,-24373,1408,1384,1342,1318,1276,1364,1298,81,408,500,950,1,1,16218740,219,-5.77,0.24,12,0.47,-234.00,5737.00,2315,20250117,-41.64,700,20241209,93.00,2315,-41.64,20250117,1009,33.89,20250109,2315,-41.64,20250117,700,93.00,20241209,0.29,N,106240,500,81 억,,210846,N,N,0,N,00,N
20250228,100830,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1334,-28,5,-2.06,67343872,50636,22.14,1352,1355,1311,1770,954,1362,1329.96,1.30,0,-18761,1408,1384,1342,1318,1276,1364,1298,81,408,500,950,1,1,16218740,216,-5.70,0.23,12,0.31,-234.00,5737.00,2315,20250117,-42.38,700,20241209,90.57,2315,-42.38,20250117,1009,32.21,20250109,2315,-42.38,20250117,700,90.57,20241209,0.29,N,106240,500,81 억,,210846,N,N,0,N,00,N
20250228,090834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1350,-12,5,-0.88,10304960,7685,3.36,1352,1355,1330,1770,954,1362,1340.92,1.30,0,-458,1408,1384,1342,1318,1276,1364,1298,81,408,500,950,1,1,16218740,219,-5.77,0.24,12,0.05,-234.00,5737.00,2315,20250117,-41.68,700,20241209,92.86,2315,-41.68,20250117,1009,33.80,20250109,2315,-41.68,20250117,700,92.86,20241209,0.29,N,106240,500,81 억,,210846,N,N,0,N,00,N
20250227,160826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1362,-4,5,-0.29,302489764,228664,203.74,1366,1366,1300,1775,957,1366,1322.86,1.37,0,-9960,1430,1398,1352,1320,1274,1414,1336,81,409,500,950,1,1,16218740,221,-5.82,0.24,12,1.41,-234.00,5737.00,2315,20250117,-41.17,700,20241209,94.57,2315,-41.17,20250117,1009,34.99,20250109,2315,-41.17,20250117,700,94.57,20241209,0.30,N,106240,500,81 억,,222614,N,N,0,N,00,N
20250227,150825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1363,-3,5,-0.22,291259845,220381,196.35,1366,1366,1300,1775,957,1366,1321.62,1.37,0,-10742,1430,1398,1352,1320,1274,1414,1336,81,409,500,950,1,1,16218740,221,-5.82,0.24,12,1.36,-234.00,5737.00,2315,20250117,-41.12,700,20241209,94.71,2315,-41.12,20250117,1009,35.08,20250109,2315,-41.12,20250117,700,94.71,20241209,0.30,N,106240,500,81 억,,222614,N,N,0,N,00,N
20250227,140828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1310,-56,5,-4.10,241059786,182967,163.02,1366,1366,1300,1775,957,1366,1317.50,1.37,0,-9728,1430,1398,1352,1320,1274,1414,1336,81,409,500,950,1,1,16218740,212,-5.60,0.23,12,1.13,-234.00,5737.00,2315,20250117,-43.41,700,20241209,87.14,2315,-43.41,20250117,1009,29.83,20250109,2315,-43.41,20250117,700,87.14,20241209,0.30,N,106240,500,81 억,,222614,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 160834 57 100.00 KOSDAQ 전기·전자 N N N N N 1452 90 2 6.61 908168078 641829 280.68 1352 1477 1311 1770 954 1362 1414.37 1.30 0 5118 1408 1384 1342 1318 1276 1364 1298 81 408 500 950 1 1 16218740 235 -6.21 0.25 12 3.96 -234.00 5737.00 2315 20250117 -37.28 700 20241209 107.43 2315 -37.28 20250117 1009 43.90 20250109 2315 -37.28 20250117 700 107.43 20241209 0.29 N 106240 500 81 억 210846 N N 0 N 00 N
3 20250228 150838 57 100.00 KOSDAQ 전기·전자 N N N N N 1446 84 2 6.17 840418695 595108 260.25 1352 1477 1311 1770 954 1362 1412.21 1.30 0 13303 1408 1384 1342 1318 1276 1364 1298 81 408 500 950 1 1 16218740 235 -6.18 0.25 12 3.67 -234.00 5737.00 2315 20250117 -37.54 700 20241209 106.57 2315 -37.54 20250117 1009 43.31 20250109 2315 -37.54 20250117 700 106.57 20241209 0.29 N 106240 500 81 억 210846 N N 0 N 00 N
4 20250228 140840 57 100.00 KOSDAQ 전기·전자 N N N N N 1444 82 2 6.02 631384392 450809 197.15 1352 1477 1311 1770 954 1362 1400.56 1.30 0 -5415 1408 1384 1342 1318 1276 1364 1298 81 408 500 950 1 1 16218740 234 -6.17 0.25 12 2.78 -234.00 5737.00 2315 20250117 -37.62 700 20241209 106.29 2315 -37.62 20250117 1009 43.11 20250109 2315 -37.62 20250117 700 106.29 20241209 0.29 N 106240 500 81 억 210846 N N 0 N 00 N
5 20250228 130835 57 100.00 KOSDAQ 전기·전자 N N N N N 1419 57 2 4.19 388276312 282408 123.50 1352 1437 1311 1770 954 1362 1374.88 1.30 0 1127 1408 1384 1342 1318 1276 1364 1298 81 408 500 950 1 1 16218740 230 -6.06 0.25 12 1.74 -234.00 5737.00 2315 20250117 -38.70 700 20241209 102.71 2315 -38.70 20250117 1009 40.63 20250109 2315 -38.70 20250117 700 102.71 20241209 0.29 N 106240 500 81 억 210846 N N 0 N 00 N
6 20250228 120832 57 100.00 KOSDAQ 전기·전자 N N N N N 1371 9 2 0.66 214265966 158246 69.20 1352 1425 1311 1770 954 1362 1354.01 1.30 0 9492 1408 1384 1342 1318 1276 1364 1298 81 408 500 950 1 1 16218740 222 -5.86 0.24 12 0.98 -234.00 5737.00 2315 20250117 -40.78 700 20241209 95.86 2315 -40.78 20250117 1009 35.88 20250109 2315 -40.78 20250117 700 95.86 20241209 0.29 N 106240 500 81 억 210846 N N 0 N 00 N
7 20250228 110832 57 100.00 KOSDAQ 전기·전자 N N N N N 1351 -11 5 -0.81 102497592 76585 33.49 1352 1367 1311 1770 954 1362 1338.35 1.30 0 -24373 1408 1384 1342 1318 1276 1364 1298 81 408 500 950 1 1 16218740 219 -5.77 0.24 12 0.47 -234.00 5737.00 2315 20250117 -41.64 700 20241209 93.00 2315 -41.64 20250117 1009 33.89 20250109 2315 -41.64 20250117 700 93.00 20241209 0.29 N 106240 500 81 억 210846 N N 0 N 00 N
8 20250228 100830 57 100.00 KOSDAQ 전기·전자 N N N N N 1334 -28 5 -2.06 67343872 50636 22.14 1352 1355 1311 1770 954 1362 1329.96 1.30 0 -18761 1408 1384 1342 1318 1276 1364 1298 81 408 500 950 1 1 16218740 216 -5.70 0.23 12 0.31 -234.00 5737.00 2315 20250117 -42.38 700 20241209 90.57 2315 -42.38 20250117 1009 32.21 20250109 2315 -42.38 20250117 700 90.57 20241209 0.29 N 106240 500 81 억 210846 N N 0 N 00 N
9 20250228 090834 57 100.00 KOSDAQ 전기·전자 N N N N N 1350 -12 5 -0.88 10304960 7685 3.36 1352 1355 1330 1770 954 1362 1340.92 1.30 0 -458 1408 1384 1342 1318 1276 1364 1298 81 408 500 950 1 1 16218740 219 -5.77 0.24 12 0.05 -234.00 5737.00 2315 20250117 -41.68 700 20241209 92.86 2315 -41.68 20250117 1009 33.80 20250109 2315 -41.68 20250117 700 92.86 20241209 0.29 N 106240 500 81 억 210846 N N 0 N 00 N
10 20250227 160826 57 100.00 KOSDAQ 전기·전자 N N N N N 1362 -4 5 -0.29 302489764 228664 203.74 1366 1366 1300 1775 957 1366 1322.86 1.37 0 -9960 1430 1398 1352 1320 1274 1414 1336 81 409 500 950 1 1 16218740 221 -5.82 0.24 12 1.41 -234.00 5737.00 2315 20250117 -41.17 700 20241209 94.57 2315 -41.17 20250117 1009 34.99 20250109 2315 -41.17 20250117 700 94.57 20241209 0.30 N 106240 500 81 억 222614 N N 0 N 00 N
11 20250227 150825 57 100.00 KOSDAQ 전기·전자 N N N N N 1363 -3 5 -0.22 291259845 220381 196.35 1366 1366 1300 1775 957 1366 1321.62 1.37 0 -10742 1430 1398 1352 1320 1274 1414 1336 81 409 500 950 1 1 16218740 221 -5.82 0.24 12 1.36 -234.00 5737.00 2315 20250117 -41.12 700 20241209 94.71 2315 -41.12 20250117 1009 35.08 20250109 2315 -41.12 20250117 700 94.71 20241209 0.30 N 106240 500 81 억 222614 N N 0 N 00 N
12 20250227 140828 57 100.00 KOSDAQ 전기·전자 N N N N N 1310 -56 5 -4.10 241059786 182967 163.02 1366 1366 1300 1775 957 1366 1317.50 1.37 0 -9728 1430 1398 1352 1320 1274 1414 1336 81 409 500 950 1 1 16218740 212 -5.60 0.23 12 1.13 -234.00 5737.00 2315 20250117 -43.41 700 20241209 87.14 2315 -43.41 20250117 1009 29.83 20250109 2315 -43.41 20250117 700 87.14 20241209 0.30 N 106240 500 81 억 222614 N N 0 N 00 N