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
114190/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
20250228,160844,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8810,-490,5,-5.27,2588986400,290083,143.24,9230,9230,8770,12090,6510,9300,8925.97,1.02,0,-28789,9773,9536,9393,9156,9013,9465,9085,131,2790,500,6690,10,1,26123038,2301,52.44,5.90,12,1.11,168.00,1494.00,22800,20240614,-61.36,8480,20250203,3.89,10930,-19.40,20250204,8480,3.89,20250203,22800,-61.36,20240614,8480,3.89,20250203,2.59,N,114190,500,130 억,,266277,N,N,0,N,00,N
20250228,150848,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8860,-440,5,-4.73,2405275760,269266,132.96,9230,9230,8770,12090,6510,9300,8932.58,1.02,0,-24021,9773,9536,9393,9156,9013,9465,9085,131,2790,500,6690,10,1,26123038,2315,52.74,5.93,12,1.03,168.00,1494.00,22800,20240614,-61.14,8480,20250203,4.48,10930,-18.94,20250204,8480,4.48,20250203,22800,-61.14,20240614,8480,4.48,20250203,2.59,N,114190,500,130 억,,266277,N,N,0,N,00,N
20250228,140850,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8850,-450,5,-4.84,2203618490,246477,121.71,9230,9230,8770,12090,6510,9300,8940.32,1.02,0,-10409,9773,9536,9393,9156,9013,9465,9085,131,2790,500,6690,10,1,26123038,2312,52.68,5.92,12,0.94,168.00,1494.00,22800,20240614,-61.18,8480,20250203,4.36,10930,-19.03,20250204,8480,4.36,20250203,22800,-61.18,20240614,8480,4.36,20250203,2.59,N,114190,500,130 억,,266277,N,N,0,N,00,N
20250228,130845,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8820,-480,5,-5.16,2014592330,225127,111.17,9230,9230,8770,12090,6510,9300,8948.54,1.02,0,-5947,9773,9536,9393,9156,9013,9465,9085,131,2790,500,6690,10,1,26123038,2304,52.50,5.90,12,0.86,168.00,1494.00,22800,20240614,-61.32,8480,20250203,4.01,10930,-19.30,20250204,8480,4.01,20250203,22800,-61.32,20240614,8480,4.01,20250203,2.59,N,114190,500,130 억,,266277,N,N,0,N,00,N
20250228,120842,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8800,-500,5,-5.38,1823090990,203385,100.43,9230,9230,8770,12090,6510,9300,8963.58,1.02,0,-5232,9773,9536,9393,9156,9013,9465,9085,131,2790,500,6690,10,1,26123038,2299,52.38,5.89,12,0.78,168.00,1494.00,22800,20240614,-61.40,8480,20250203,3.77,10930,-19.49,20250204,8480,3.77,20250203,22800,-61.40,20240614,8480,3.77,20250203,2.59,N,114190,500,130 억,,266277,N,N,0,N,00,N
20250228,110842,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8940,-360,5,-3.87,1116590620,123563,61.01,9230,9230,8920,12090,6510,9300,9036.40,1.02,0,-14365,9773,9536,9393,9156,9013,9465,9085,131,2790,500,6690,10,1,26123038,2335,53.21,5.98,12,0.47,168.00,1494.00,22800,20240614,-60.79,8480,20250203,5.42,10930,-18.21,20250204,8480,5.42,20250203,22800,-60.79,20240614,8480,5.42,20250203,2.59,N,114190,500,130 억,,266277,N,N,0,N,00,N
20250228,100841,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9000,-300,5,-3.23,819994620,90476,44.68,9230,9230,8980,12090,6510,9300,9062.86,1.02,0,-8980,9773,9536,9393,9156,9013,9465,9085,131,2790,500,6690,10,1,26123038,2351,53.57,6.02,12,0.35,168.00,1494.00,22800,20240614,-60.53,8480,20250203,6.13,10930,-17.66,20250204,8480,6.13,20250203,22800,-60.53,20240614,8480,6.13,20250203,2.59,N,114190,500,130 억,,266277,N,N,0,N,00,N
20250228,090844,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9100,-200,5,-2.15,169174490,18582,9.18,9230,9230,9050,12090,6510,9300,9103.15,1.02,0,-1228,9773,9536,9393,9156,9013,9465,9085,131,2790,500,6690,10,1,26123038,2377,54.17,6.09,12,0.07,168.00,1494.00,22800,20240614,-60.09,8480,20250203,7.31,10930,-16.74,20250204,8480,7.31,20250203,22800,-60.09,20240614,8480,7.31,20250203,2.59,N,114190,500,130 억,,266277,N,N,0,N,00,N
20250227,160836,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9300,-310,5,-3.23,1884981590,201295,43.17,9610,9630,9250,12490,6730,9610,9364.24,1.18,0,-42795,10323,9966,9543,9186,8763,10145,9365,131,2880,500,6910,10,1,26123038,2429,55.36,6.22,12,0.77,168.00,1494.00,22800,20240614,-59.21,8480,20250203,9.67,10930,-14.91,20250204,8480,9.67,20250203,22800,-59.21,20240614,8480,9.67,20250203,2.58,N,114190,500,130 억,,309030,N,N,0,N,00,N
20250227,150835,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9320,-290,5,-3.02,1839061860,196353,42.11,9610,9630,9250,12490,6730,9610,9366.00,1.18,0,-42881,10323,9966,9543,9186,8763,10145,9365,131,2880,500,6910,10,1,26123038,2435,55.48,6.24,12,0.75,168.00,1494.00,22800,20240614,-59.12,8480,20250203,9.91,10930,-14.73,20250204,8480,9.91,20250203,22800,-59.12,20240614,8480,9.91,20250203,2.58,N,114190,500,130 억,,309030,N,N,0,N,00,N
20250227,140838,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9340,-270,5,-2.81,1639219790,174847,37.50,9610,9630,9250,12490,6730,9610,9375.06,1.18,0,-37579,10323,9966,9543,9186,8763,10145,9365,131,2880,500,6910,10,1,26123038,2440,55.60,6.25,12,0.67,168.00,1494.00,22800,20240614,-59.04,8480,20250203,10.14,10930,-14.55,20250204,8480,10.14,20250203,22800,-59.04,20240614,8480,10.14,20250203,2.58,N,114190,500,130 억,,309030,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 160844 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8810 -490 5 -5.27 2588986400 290083 143.24 9230 9230 8770 12090 6510 9300 8925.97 1.02 0 -28789 9773 9536 9393 9156 9013 9465 9085 131 2790 500 6690 10 1 26123038 2301 52.44 5.90 12 1.11 168.00 1494.00 22800 20240614 -61.36 8480 20250203 3.89 10930 -19.40 20250204 8480 3.89 20250203 22800 -61.36 20240614 8480 3.89 20250203 2.59 N 114190 500 130 억 266277 N N 0 N 00 N
3 20250228 150848 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8860 -440 5 -4.73 2405275760 269266 132.96 9230 9230 8770 12090 6510 9300 8932.58 1.02 0 -24021 9773 9536 9393 9156 9013 9465 9085 131 2790 500 6690 10 1 26123038 2315 52.74 5.93 12 1.03 168.00 1494.00 22800 20240614 -61.14 8480 20250203 4.48 10930 -18.94 20250204 8480 4.48 20250203 22800 -61.14 20240614 8480 4.48 20250203 2.59 N 114190 500 130 억 266277 N N 0 N 00 N
4 20250228 140850 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8850 -450 5 -4.84 2203618490 246477 121.71 9230 9230 8770 12090 6510 9300 8940.32 1.02 0 -10409 9773 9536 9393 9156 9013 9465 9085 131 2790 500 6690 10 1 26123038 2312 52.68 5.92 12 0.94 168.00 1494.00 22800 20240614 -61.18 8480 20250203 4.36 10930 -19.03 20250204 8480 4.36 20250203 22800 -61.18 20240614 8480 4.36 20250203 2.59 N 114190 500 130 억 266277 N N 0 N 00 N
5 20250228 130845 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8820 -480 5 -5.16 2014592330 225127 111.17 9230 9230 8770 12090 6510 9300 8948.54 1.02 0 -5947 9773 9536 9393 9156 9013 9465 9085 131 2790 500 6690 10 1 26123038 2304 52.50 5.90 12 0.86 168.00 1494.00 22800 20240614 -61.32 8480 20250203 4.01 10930 -19.30 20250204 8480 4.01 20250203 22800 -61.32 20240614 8480 4.01 20250203 2.59 N 114190 500 130 억 266277 N N 0 N 00 N
6 20250228 120842 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8800 -500 5 -5.38 1823090990 203385 100.43 9230 9230 8770 12090 6510 9300 8963.58 1.02 0 -5232 9773 9536 9393 9156 9013 9465 9085 131 2790 500 6690 10 1 26123038 2299 52.38 5.89 12 0.78 168.00 1494.00 22800 20240614 -61.40 8480 20250203 3.77 10930 -19.49 20250204 8480 3.77 20250203 22800 -61.40 20240614 8480 3.77 20250203 2.59 N 114190 500 130 억 266277 N N 0 N 00 N
7 20250228 110842 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8940 -360 5 -3.87 1116590620 123563 61.01 9230 9230 8920 12090 6510 9300 9036.40 1.02 0 -14365 9773 9536 9393 9156 9013 9465 9085 131 2790 500 6690 10 1 26123038 2335 53.21 5.98 12 0.47 168.00 1494.00 22800 20240614 -60.79 8480 20250203 5.42 10930 -18.21 20250204 8480 5.42 20250203 22800 -60.79 20240614 8480 5.42 20250203 2.59 N 114190 500 130 억 266277 N N 0 N 00 N
8 20250228 100841 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9000 -300 5 -3.23 819994620 90476 44.68 9230 9230 8980 12090 6510 9300 9062.86 1.02 0 -8980 9773 9536 9393 9156 9013 9465 9085 131 2790 500 6690 10 1 26123038 2351 53.57 6.02 12 0.35 168.00 1494.00 22800 20240614 -60.53 8480 20250203 6.13 10930 -17.66 20250204 8480 6.13 20250203 22800 -60.53 20240614 8480 6.13 20250203 2.59 N 114190 500 130 억 266277 N N 0 N 00 N
9 20250228 090844 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9100 -200 5 -2.15 169174490 18582 9.18 9230 9230 9050 12090 6510 9300 9103.15 1.02 0 -1228 9773 9536 9393 9156 9013 9465 9085 131 2790 500 6690 10 1 26123038 2377 54.17 6.09 12 0.07 168.00 1494.00 22800 20240614 -60.09 8480 20250203 7.31 10930 -16.74 20250204 8480 7.31 20250203 22800 -60.09 20240614 8480 7.31 20250203 2.59 N 114190 500 130 억 266277 N N 0 N 00 N
10 20250227 160836 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9300 -310 5 -3.23 1884981590 201295 43.17 9610 9630 9250 12490 6730 9610 9364.24 1.18 0 -42795 10323 9966 9543 9186 8763 10145 9365 131 2880 500 6910 10 1 26123038 2429 55.36 6.22 12 0.77 168.00 1494.00 22800 20240614 -59.21 8480 20250203 9.67 10930 -14.91 20250204 8480 9.67 20250203 22800 -59.21 20240614 8480 9.67 20250203 2.58 N 114190 500 130 억 309030 N N 0 N 00 N
11 20250227 150835 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9320 -290 5 -3.02 1839061860 196353 42.11 9610 9630 9250 12490 6730 9610 9366.00 1.18 0 -42881 10323 9966 9543 9186 8763 10145 9365 131 2880 500 6910 10 1 26123038 2435 55.48 6.24 12 0.75 168.00 1494.00 22800 20240614 -59.12 8480 20250203 9.91 10930 -14.73 20250204 8480 9.91 20250203 22800 -59.12 20240614 8480 9.91 20250203 2.58 N 114190 500 130 억 309030 N N 0 N 00 N
12 20250227 140838 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9340 -270 5 -2.81 1639219790 174847 37.50 9610 9630 9250 12490 6730 9610 9375.06 1.18 0 -37579 10323 9966 9543 9186 8763 10145 9365 131 2880 500 6910 10 1 26123038 2440 55.60 6.25 12 0.67 168.00 1494.00 22800 20240614 -59.04 8480 20250203 10.14 10930 -14.55 20250204 8480 10.14 20250203 22800 -59.04 20240614 8480 10.14 20250203 2.58 N 114190 500 130 억 309030 N N 0 N 00 N