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
107640/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
20250228,160835,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24850,-1900,5,-7.10,3941619150,156457,173.33,26100,26350,24600,34750,18750,26750,25193.12,1.33,0,-26688,28316,27532,26966,26182,25616,27925,26575,45,8000,500,18720,50,1,9057946,2251,-10.76,13.14,12,1.73,-2310.00,1891.00,61800,20240711,-59.79,18500,20241209,34.32,32650,-23.89,20250120,23650,5.07,20250102,61800,-59.79,20240711,18500,34.32,20241209,2.03,N,107640,500,45 억,,120041,N,N,13,N,00,N
20250228,150839,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24750,-2000,5,-7.48,3686263550,146159,161.93,26100,26350,24600,34750,18750,26750,25220.90,1.33,0,-25912,28316,27532,26966,26182,25616,27925,26575,45,8000,500,18720,50,1,9057946,2242,-10.71,13.09,12,1.61,-2310.00,1891.00,61800,20240711,-59.95,18500,20241209,33.78,32650,-24.20,20250120,23650,4.65,20250102,61800,-59.95,20240711,18500,33.78,20241209,2.03,N,107640,500,45 억,,120041,N,N,13,N,00,N
20250228,140841,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25200,-1550,5,-5.79,3022484450,119357,132.23,26100,26350,24600,34750,18750,26750,25323.05,1.33,0,-22587,28316,27532,26966,26182,25616,27925,26575,45,8000,500,18720,50,1,9057946,2283,-10.91,13.33,12,1.32,-2310.00,1891.00,61800,20240711,-59.22,18500,20241209,36.22,32650,-22.82,20250120,23650,6.55,20250102,61800,-59.22,20240711,18500,36.22,20241209,2.03,N,107640,500,45 억,,120041,N,N,13,N,00,N
20250228,130836,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24650,-2100,5,-7.85,2609539650,102939,114.04,26100,26350,24600,34750,18750,26750,25350.34,1.33,0,-20060,28316,27532,26966,26182,25616,27925,26575,45,8000,500,18720,50,1,9057946,2233,-10.67,13.04,12,1.14,-2310.00,1891.00,61800,20240711,-60.11,18500,20241209,33.24,32650,-24.50,20250120,23650,4.23,20250102,61800,-60.11,20240711,18500,33.24,20241209,2.03,N,107640,500,45 억,,120041,N,N,13,N,00,N
20250228,120833,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24750,-2000,5,-7.48,2279622650,89586,99.25,26100,26350,24750,34750,18750,26750,25446.18,1.33,0,-16397,28316,27532,26966,26182,25616,27925,26575,45,8000,500,18720,50,1,9057946,2242,-10.71,13.09,12,0.99,-2310.00,1891.00,61800,20240711,-59.95,18500,20241209,33.78,32650,-24.20,20250120,23650,4.65,20250102,61800,-59.95,20240711,18500,33.78,20241209,2.03,N,107640,500,45 억,,120041,N,N,13,N,00,N
20250228,110833,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25300,-1450,5,-5.42,1285797950,49851,55.23,26100,26350,25300,34750,18750,26750,25792.80,1.33,0,-12621,28316,27532,26966,26182,25616,27925,26575,45,8000,500,18720,50,1,9057946,2292,-10.95,13.38,12,0.55,-2310.00,1891.00,61800,20240711,-59.06,18500,20241209,36.76,32650,-22.51,20250120,23650,6.98,20250102,61800,-59.06,20240711,18500,36.76,20241209,2.03,N,107640,500,45 억,,120041,N,N,13,N,00,N
20250228,100832,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26000,-750,5,-2.80,625862000,24073,26.67,26100,26350,25900,34750,18750,26750,25998.47,1.33,0,-6838,28316,27532,26966,26182,25616,27925,26575,45,8000,500,18720,50,1,9057946,2355,-11.26,13.75,12,0.27,-2310.00,1891.00,61800,20240711,-57.93,18500,20241209,40.54,32650,-20.37,20250120,23650,9.94,20250102,61800,-57.93,20240711,18500,40.54,20241209,2.03,N,107640,500,45 억,,120041,N,N,13,N,00,N
20250228,090835,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26150,-600,5,-2.24,135740950,5209,5.77,26100,26350,26000,34750,18750,26750,26058.79,1.33,0,-1292,28316,27532,26966,26182,25616,27925,26575,45,8000,500,18720,50,1,9057946,2369,-11.32,13.83,12,0.06,-2310.00,1891.00,61800,20240711,-57.69,18500,20241209,41.35,32650,-19.91,20250120,23650,10.57,20250102,61800,-57.69,20240711,18500,41.35,20241209,2.03,N,107640,500,45 억,,120041,N,N,13,N,00,N
20250227,160827,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26750,250,2,0.94,2433495200,89879,167.00,26450,27750,26400,34450,18550,26500,27078.34,1.13,0,-2571,27100,26800,26450,26150,25800,26625,25975,45,7950,500,18550,50,1,9057946,2423,-11.58,14.15,12,0.99,-2310.00,1891.00,61800,20240711,-56.72,18500,20241209,44.59,32650,-18.07,20250120,23650,13.11,20250102,61800,-56.72,20240711,18500,44.59,20241209,2.10,N,107640,500,45 억,,102612,N,N,13,N,00,N
20250227,150827,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26850,350,2,1.32,2316332800,85496,158.86,26450,27750,26400,34450,18550,26500,27096.02,1.13,0,-1689,27100,26800,26450,26150,25800,26625,25975,45,7950,500,18550,50,1,9057946,2432,-11.62,14.20,12,0.94,-2310.00,1891.00,61800,20240711,-56.55,18500,20241209,45.14,32650,-17.76,20250120,23650,13.53,20250102,61800,-56.55,20240711,18500,45.14,20241209,2.10,N,107640,500,45 억,,102612,N,N,0,N,00,N
20250227,140829,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26950,450,2,1.70,2094924600,77268,143.57,26450,27750,26400,34450,18550,26500,27116.04,1.13,0,2575,27100,26800,26450,26150,25800,26625,25975,45,7950,500,18550,50,1,9057946,2441,-11.67,14.25,12,0.85,-2310.00,1891.00,61800,20240711,-56.39,18500,20241209,45.68,32650,-17.46,20250120,23650,13.95,20250102,61800,-56.39,20240711,18500,45.68,20241209,2.10,N,107640,500,45 억,,102612,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 160835 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 24850 -1900 5 -7.10 3941619150 156457 173.33 26100 26350 24600 34750 18750 26750 25193.12 1.33 0 -26688 28316 27532 26966 26182 25616 27925 26575 45 8000 500 18720 50 1 9057946 2251 -10.76 13.14 12 1.73 -2310.00 1891.00 61800 20240711 -59.79 18500 20241209 34.32 32650 -23.89 20250120 23650 5.07 20250102 61800 -59.79 20240711 18500 34.32 20241209 2.03 N 107640 500 45 억 120041 N N 13 N 00 N
3 20250228 150839 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 24750 -2000 5 -7.48 3686263550 146159 161.93 26100 26350 24600 34750 18750 26750 25220.90 1.33 0 -25912 28316 27532 26966 26182 25616 27925 26575 45 8000 500 18720 50 1 9057946 2242 -10.71 13.09 12 1.61 -2310.00 1891.00 61800 20240711 -59.95 18500 20241209 33.78 32650 -24.20 20250120 23650 4.65 20250102 61800 -59.95 20240711 18500 33.78 20241209 2.03 N 107640 500 45 억 120041 N N 13 N 00 N
4 20250228 140841 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 25200 -1550 5 -5.79 3022484450 119357 132.23 26100 26350 24600 34750 18750 26750 25323.05 1.33 0 -22587 28316 27532 26966 26182 25616 27925 26575 45 8000 500 18720 50 1 9057946 2283 -10.91 13.33 12 1.32 -2310.00 1891.00 61800 20240711 -59.22 18500 20241209 36.22 32650 -22.82 20250120 23650 6.55 20250102 61800 -59.22 20240711 18500 36.22 20241209 2.03 N 107640 500 45 억 120041 N N 13 N 00 N
5 20250228 130836 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 24650 -2100 5 -7.85 2609539650 102939 114.04 26100 26350 24600 34750 18750 26750 25350.34 1.33 0 -20060 28316 27532 26966 26182 25616 27925 26575 45 8000 500 18720 50 1 9057946 2233 -10.67 13.04 12 1.14 -2310.00 1891.00 61800 20240711 -60.11 18500 20241209 33.24 32650 -24.50 20250120 23650 4.23 20250102 61800 -60.11 20240711 18500 33.24 20241209 2.03 N 107640 500 45 억 120041 N N 13 N 00 N
6 20250228 120833 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 24750 -2000 5 -7.48 2279622650 89586 99.25 26100 26350 24750 34750 18750 26750 25446.18 1.33 0 -16397 28316 27532 26966 26182 25616 27925 26575 45 8000 500 18720 50 1 9057946 2242 -10.71 13.09 12 0.99 -2310.00 1891.00 61800 20240711 -59.95 18500 20241209 33.78 32650 -24.20 20250120 23650 4.65 20250102 61800 -59.95 20240711 18500 33.78 20241209 2.03 N 107640 500 45 억 120041 N N 13 N 00 N
7 20250228 110833 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 25300 -1450 5 -5.42 1285797950 49851 55.23 26100 26350 25300 34750 18750 26750 25792.80 1.33 0 -12621 28316 27532 26966 26182 25616 27925 26575 45 8000 500 18720 50 1 9057946 2292 -10.95 13.38 12 0.55 -2310.00 1891.00 61800 20240711 -59.06 18500 20241209 36.76 32650 -22.51 20250120 23650 6.98 20250102 61800 -59.06 20240711 18500 36.76 20241209 2.03 N 107640 500 45 억 120041 N N 13 N 00 N
8 20250228 100832 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 26000 -750 5 -2.80 625862000 24073 26.67 26100 26350 25900 34750 18750 26750 25998.47 1.33 0 -6838 28316 27532 26966 26182 25616 27925 26575 45 8000 500 18720 50 1 9057946 2355 -11.26 13.75 12 0.27 -2310.00 1891.00 61800 20240711 -57.93 18500 20241209 40.54 32650 -20.37 20250120 23650 9.94 20250102 61800 -57.93 20240711 18500 40.54 20241209 2.03 N 107640 500 45 억 120041 N N 13 N 00 N
9 20250228 090835 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 26150 -600 5 -2.24 135740950 5209 5.77 26100 26350 26000 34750 18750 26750 26058.79 1.33 0 -1292 28316 27532 26966 26182 25616 27925 26575 45 8000 500 18720 50 1 9057946 2369 -11.32 13.83 12 0.06 -2310.00 1891.00 61800 20240711 -57.69 18500 20241209 41.35 32650 -19.91 20250120 23650 10.57 20250102 61800 -57.69 20240711 18500 41.35 20241209 2.03 N 107640 500 45 억 120041 N N 13 N 00 N
10 20250227 160827 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 26750 250 2 0.94 2433495200 89879 167.00 26450 27750 26400 34450 18550 26500 27078.34 1.13 0 -2571 27100 26800 26450 26150 25800 26625 25975 45 7950 500 18550 50 1 9057946 2423 -11.58 14.15 12 0.99 -2310.00 1891.00 61800 20240711 -56.72 18500 20241209 44.59 32650 -18.07 20250120 23650 13.11 20250102 61800 -56.72 20240711 18500 44.59 20241209 2.10 N 107640 500 45 억 102612 N N 13 N 00 N
11 20250227 150827 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 26850 350 2 1.32 2316332800 85496 158.86 26450 27750 26400 34450 18550 26500 27096.02 1.13 0 -1689 27100 26800 26450 26150 25800 26625 25975 45 7950 500 18550 50 1 9057946 2432 -11.62 14.20 12 0.94 -2310.00 1891.00 61800 20240711 -56.55 18500 20241209 45.14 32650 -17.76 20250120 23650 13.53 20250102 61800 -56.55 20240711 18500 45.14 20241209 2.10 N 107640 500 45 억 102612 N N 0 N 00 N
12 20250227 140829 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 26950 450 2 1.70 2094924600 77268 143.57 26450 27750 26400 34450 18550 26500 27116.04 1.13 0 2575 27100 26800 26450 26150 25800 26625 25975 45 7950 500 18550 50 1 9057946 2441 -11.67 14.25 12 0.85 -2310.00 1891.00 61800 20240711 -56.39 18500 20241209 45.68 32650 -17.46 20250120 23650 13.95 20250102 61800 -56.39 20240711 18500 45.68 20241209 2.10 N 107640 500 45 억 102612 N N 0 N 00 N