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
123860/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
20250228,160901,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19800,-350,5,-1.74,925933250,46633,122.41,19920,20150,19680,26150,14150,20150,19855.88,4.05,0,-21064,20530,20340,20110,19920,19690,20435,20015,61,6000,500,14100,10,1,12123415,2400,88.39,4.46,12,0.38,224.00,4438.00,35050,20240624,-43.51,17180,20240805,15.25,23400,-15.38,20250120,18810,5.26,20250203,35050,-43.51,20240624,17180,15.25,20240805,2.84,N,123860,500,60 억,,491126,N,N,0,N,00,N
20250228,150905,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19710,-440,5,-2.18,891120370,44870,117.78,19920,20150,19680,26150,14150,20150,19860.05,4.05,0,-20721,20530,20340,20110,19920,19690,20435,20015,61,6000,500,14100,10,1,12123415,2390,87.99,4.44,12,0.37,224.00,4438.00,35050,20240624,-43.77,17180,20240805,14.73,23400,-15.77,20250120,18810,4.78,20250203,35050,-43.77,20240624,17180,14.73,20240805,2.84,N,123860,500,60 억,,491126,N,N,0,N,00,N
20250228,140907,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19760,-390,5,-1.94,729843670,36688,96.30,19920,20150,19730,26150,14150,20150,19893.25,4.05,0,-16589,20530,20340,20110,19920,19690,20435,20015,61,6000,500,14100,10,1,12123415,2396,88.21,4.45,12,0.30,224.00,4438.00,35050,20240624,-43.62,17180,20240805,15.02,23400,-15.56,20250120,18810,5.05,20250203,35050,-43.62,20240624,17180,15.02,20240805,2.84,N,123860,500,60 억,,491126,N,N,0,N,00,N
20250228,130902,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19870,-280,5,-1.39,453751980,22751,59.72,19920,20150,19840,26150,14150,20150,19944.27,4.05,0,-8790,20530,20340,20110,19920,19690,20435,20015,61,6000,500,14100,10,1,12123415,2409,88.71,4.48,12,0.19,224.00,4438.00,35050,20240624,-43.31,17180,20240805,15.66,23400,-15.09,20250120,18810,5.64,20250203,35050,-43.31,20240624,17180,15.66,20240805,2.84,N,123860,500,60 억,,491126,N,N,0,N,00,N
20250228,120859,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20000,-150,5,-0.74,355917350,17839,46.83,19920,20150,19840,26150,14150,20150,19951.64,4.05,0,-5971,20530,20340,20110,19920,19690,20435,20015,61,6000,500,14100,50,1,12123415,2425,89.29,4.51,12,0.15,224.00,4438.00,35050,20240624,-42.94,17180,20240805,16.41,23400,-14.53,20250120,18810,6.33,20250203,35050,-42.94,20240624,17180,16.41,20240805,2.84,N,123860,500,60 억,,491126,N,N,0,N,00,N
20250228,110859,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20000,-150,5,-0.74,328857130,16485,43.27,19920,20150,19840,26150,14150,20150,19948.87,4.05,0,-5399,20530,20340,20110,19920,19690,20435,20015,61,6000,500,14100,50,1,12123415,2425,89.29,4.51,12,0.14,224.00,4438.00,35050,20240624,-42.94,17180,20240805,16.41,23400,-14.53,20250120,18810,6.33,20250203,35050,-42.94,20240624,17180,16.41,20240805,2.84,N,123860,500,60 억,,491126,N,N,0,N,00,N
20250228,100857,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20000,-150,5,-0.74,295813880,14834,38.94,19920,20150,19840,26150,14150,20150,19941.61,4.05,0,-5401,20530,20340,20110,19920,19690,20435,20015,61,6000,500,14100,50,1,12123415,2425,89.29,4.51,12,0.12,224.00,4438.00,35050,20240624,-42.94,17180,20240805,16.41,23400,-14.53,20250120,18810,6.33,20250203,35050,-42.94,20240624,17180,16.41,20240805,2.84,N,123860,500,60 억,,491126,N,N,0,N,00,N
20250228,090901,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19920,-230,5,-1.14,35105700,1763,4.63,19920,19920,19910,26150,14150,20150,19912.48,4.05,0,-1240,20530,20340,20110,19920,19690,20435,20015,61,6000,500,14100,10,1,12123415,2415,88.93,4.49,12,0.01,224.00,4438.00,35050,20240624,-43.17,17180,20240805,15.95,23400,-14.87,20250120,18810,5.90,20250203,35050,-43.17,20240624,17180,15.95,20240805,2.84,N,123860,500,60 억,,491126,N,N,0,N,00,N
20250227,160852,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20150,160,2,0.80,762748170,38097,74.43,20000,20300,19880,25950,14000,19990,20020.23,4.00,0,5689,20630,20310,20130,19810,19630,20220,19720,61,5960,500,13990,50,1,12123415,2443,89.96,4.54,12,0.31,224.00,4438.00,35050,20240624,-42.51,17180,20240805,17.29,23400,-13.89,20250120,18810,7.12,20250203,35050,-42.51,20240624,17180,17.29,20240805,2.85,N,123860,500,60 억,,485437,N,N,0,N,00,N
20250227,150852,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20100,110,2,0.55,715601220,35755,69.85,20000,20300,19880,25950,14000,19990,20014.02,4.00,0,6487,20630,20310,20130,19810,19630,20220,19720,61,5960,500,13990,50,1,12123415,2437,89.73,4.53,12,0.29,224.00,4438.00,35050,20240624,-42.65,17180,20240805,17.00,23400,-14.10,20250120,18810,6.86,20250203,35050,-42.65,20240624,17180,17.00,20240805,2.85,N,123860,500,60 억,,485437,N,N,0,N,00,N
20250227,140855,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20050,60,2,0.30,640874180,32020,62.56,20000,20300,19880,25950,14000,19990,20014.81,4.00,0,5423,20630,20310,20130,19810,19630,20220,19720,61,5960,500,13990,50,1,12123415,2431,89.51,4.52,12,0.26,224.00,4438.00,35050,20240624,-42.80,17180,20240805,16.71,23400,-14.32,20250120,18810,6.59,20250203,35050,-42.80,20240624,17180,16.71,20240805,2.85,N,123860,500,60 억,,485437,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 160901 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19800 -350 5 -1.74 925933250 46633 122.41 19920 20150 19680 26150 14150 20150 19855.88 4.05 0 -21064 20530 20340 20110 19920 19690 20435 20015 61 6000 500 14100 10 1 12123415 2400 88.39 4.46 12 0.38 224.00 4438.00 35050 20240624 -43.51 17180 20240805 15.25 23400 -15.38 20250120 18810 5.26 20250203 35050 -43.51 20240624 17180 15.25 20240805 2.84 N 123860 500 60 억 491126 N N 0 N 00 N
3 20250228 150905 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19710 -440 5 -2.18 891120370 44870 117.78 19920 20150 19680 26150 14150 20150 19860.05 4.05 0 -20721 20530 20340 20110 19920 19690 20435 20015 61 6000 500 14100 10 1 12123415 2390 87.99 4.44 12 0.37 224.00 4438.00 35050 20240624 -43.77 17180 20240805 14.73 23400 -15.77 20250120 18810 4.78 20250203 35050 -43.77 20240624 17180 14.73 20240805 2.84 N 123860 500 60 억 491126 N N 0 N 00 N
4 20250228 140907 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19760 -390 5 -1.94 729843670 36688 96.30 19920 20150 19730 26150 14150 20150 19893.25 4.05 0 -16589 20530 20340 20110 19920 19690 20435 20015 61 6000 500 14100 10 1 12123415 2396 88.21 4.45 12 0.30 224.00 4438.00 35050 20240624 -43.62 17180 20240805 15.02 23400 -15.56 20250120 18810 5.05 20250203 35050 -43.62 20240624 17180 15.02 20240805 2.84 N 123860 500 60 억 491126 N N 0 N 00 N
5 20250228 130902 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19870 -280 5 -1.39 453751980 22751 59.72 19920 20150 19840 26150 14150 20150 19944.27 4.05 0 -8790 20530 20340 20110 19920 19690 20435 20015 61 6000 500 14100 10 1 12123415 2409 88.71 4.48 12 0.19 224.00 4438.00 35050 20240624 -43.31 17180 20240805 15.66 23400 -15.09 20250120 18810 5.64 20250203 35050 -43.31 20240624 17180 15.66 20240805 2.84 N 123860 500 60 억 491126 N N 0 N 00 N
6 20250228 120859 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20000 -150 5 -0.74 355917350 17839 46.83 19920 20150 19840 26150 14150 20150 19951.64 4.05 0 -5971 20530 20340 20110 19920 19690 20435 20015 61 6000 500 14100 50 1 12123415 2425 89.29 4.51 12 0.15 224.00 4438.00 35050 20240624 -42.94 17180 20240805 16.41 23400 -14.53 20250120 18810 6.33 20250203 35050 -42.94 20240624 17180 16.41 20240805 2.84 N 123860 500 60 억 491126 N N 0 N 00 N
7 20250228 110859 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20000 -150 5 -0.74 328857130 16485 43.27 19920 20150 19840 26150 14150 20150 19948.87 4.05 0 -5399 20530 20340 20110 19920 19690 20435 20015 61 6000 500 14100 50 1 12123415 2425 89.29 4.51 12 0.14 224.00 4438.00 35050 20240624 -42.94 17180 20240805 16.41 23400 -14.53 20250120 18810 6.33 20250203 35050 -42.94 20240624 17180 16.41 20240805 2.84 N 123860 500 60 억 491126 N N 0 N 00 N
8 20250228 100857 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20000 -150 5 -0.74 295813880 14834 38.94 19920 20150 19840 26150 14150 20150 19941.61 4.05 0 -5401 20530 20340 20110 19920 19690 20435 20015 61 6000 500 14100 50 1 12123415 2425 89.29 4.51 12 0.12 224.00 4438.00 35050 20240624 -42.94 17180 20240805 16.41 23400 -14.53 20250120 18810 6.33 20250203 35050 -42.94 20240624 17180 16.41 20240805 2.84 N 123860 500 60 억 491126 N N 0 N 00 N
9 20250228 090901 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19920 -230 5 -1.14 35105700 1763 4.63 19920 19920 19910 26150 14150 20150 19912.48 4.05 0 -1240 20530 20340 20110 19920 19690 20435 20015 61 6000 500 14100 10 1 12123415 2415 88.93 4.49 12 0.01 224.00 4438.00 35050 20240624 -43.17 17180 20240805 15.95 23400 -14.87 20250120 18810 5.90 20250203 35050 -43.17 20240624 17180 15.95 20240805 2.84 N 123860 500 60 억 491126 N N 0 N 00 N
10 20250227 160852 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20150 160 2 0.80 762748170 38097 74.43 20000 20300 19880 25950 14000 19990 20020.23 4.00 0 5689 20630 20310 20130 19810 19630 20220 19720 61 5960 500 13990 50 1 12123415 2443 89.96 4.54 12 0.31 224.00 4438.00 35050 20240624 -42.51 17180 20240805 17.29 23400 -13.89 20250120 18810 7.12 20250203 35050 -42.51 20240624 17180 17.29 20240805 2.85 N 123860 500 60 억 485437 N N 0 N 00 N
11 20250227 150852 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20100 110 2 0.55 715601220 35755 69.85 20000 20300 19880 25950 14000 19990 20014.02 4.00 0 6487 20630 20310 20130 19810 19630 20220 19720 61 5960 500 13990 50 1 12123415 2437 89.73 4.53 12 0.29 224.00 4438.00 35050 20240624 -42.65 17180 20240805 17.00 23400 -14.10 20250120 18810 6.86 20250203 35050 -42.65 20240624 17180 17.00 20240805 2.85 N 123860 500 60 억 485437 N N 0 N 00 N
12 20250227 140855 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20050 60 2 0.30 640874180 32020 62.56 20000 20300 19880 25950 14000 19990 20014.81 4.00 0 5423 20630 20310 20130 19810 19630 20220 19720 61 5960 500 13990 50 1 12123415 2431 89.51 4.52 12 0.26 224.00 4438.00 35050 20240624 -42.80 17180 20240805 16.71 23400 -14.32 20250120 18810 6.59 20250203 35050 -42.80 20240624 17180 16.71 20240805 2.85 N 123860 500 60 억 485437 N N 0 N 00 N