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
126340/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
20250228,160902,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25500,-450,5,-1.73,542808500,21482,106.79,26150,26150,24950,33700,18200,25950,25268.06,1.47,0,-669,27283,26616,26283,25616,25283,26450,25450,30,7750,500,18160,50,1,6085118,1552,78.22,2.26,12,0.35,326.00,11284.00,58900,20240523,-56.71,22242,20241209,14.65,31700,-19.56,20250120,23700,7.59,20250210,61700,-58.67,20240523,23300,9.44,20241209,1.29,N,126340,500,30 억,,89672,N,N,4,N,00,N
20250228,150907,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25150,-800,5,-3.08,529436150,20952,104.15,26150,26150,24950,33700,18200,25950,25269.00,1.47,0,-785,27283,26616,26283,25616,25283,26450,25450,30,7750,500,18160,50,1,6085118,1530,77.15,2.23,12,0.34,326.00,11284.00,58900,20240523,-57.30,22242,20241209,13.07,31700,-20.66,20250120,23700,6.12,20250210,61700,-59.24,20240523,23300,7.94,20241209,1.29,N,126340,500,30 억,,89672,N,N,181,N,00,N
20250228,140908,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25250,-700,5,-2.70,467378500,18489,91.91,26150,26150,24950,33700,18200,25950,25278.73,1.47,0,-1472,27283,26616,26283,25616,25283,26450,25450,30,7750,500,18160,50,1,6085118,1536,77.45,2.24,12,0.30,326.00,11284.00,58900,20240523,-57.13,22242,20241209,13.52,31700,-20.35,20250120,23700,6.54,20250210,61700,-59.08,20240523,23300,8.37,20241209,1.29,N,126340,500,30 억,,89672,N,N,181,N,00,N
20250228,130903,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25200,-750,5,-2.89,421244650,16664,82.84,26150,26150,24950,33700,18200,25950,25278.72,1.47,0,-2087,27283,26616,26283,25616,25283,26450,25450,30,7750,500,18160,50,1,6085118,1533,77.30,2.23,12,0.27,326.00,11284.00,58900,20240523,-57.22,22242,20241209,13.30,31700,-20.50,20250120,23700,6.33,20250210,61700,-59.16,20240523,23300,8.15,20241209,1.29,N,126340,500,30 억,,89672,N,N,181,N,00,N
20250228,120900,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25150,-800,5,-3.08,321437800,12685,63.06,26150,26150,25050,33700,18200,25950,25339.99,1.47,0,-2633,27283,26616,26283,25616,25283,26450,25450,30,7750,500,18160,50,1,6085118,1530,77.15,2.23,12,0.21,326.00,11284.00,58900,20240523,-57.30,22242,20241209,13.07,31700,-20.66,20250120,23700,6.12,20250210,61700,-59.24,20240523,23300,7.94,20241209,1.29,N,126340,500,30 억,,89672,N,N,181,N,00,N
20250228,110901,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25300,-650,5,-2.50,233592150,9194,45.70,26150,26150,25100,33700,18200,25950,25407.02,1.47,0,-2564,27283,26616,26283,25616,25283,26450,25450,30,7750,500,18160,50,1,6085118,1540,77.61,2.24,12,0.15,326.00,11284.00,58900,20240523,-57.05,22242,20241209,13.75,31700,-20.19,20250120,23700,6.75,20250210,61700,-59.00,20240523,23300,8.58,20241209,1.29,N,126340,500,30 억,,89672,N,N,181,N,00,N
20250228,100859,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25300,-650,5,-2.50,123445300,4834,24.03,26150,26150,25100,33700,18200,25950,25536.88,1.47,0,-814,27283,26616,26283,25616,25283,26450,25450,30,7750,500,18160,50,1,6085118,1540,77.61,2.24,12,0.08,326.00,11284.00,58900,20240523,-57.05,22242,20241209,13.75,31700,-20.19,20250120,23700,6.75,20250210,61700,-59.00,20240523,23300,8.58,20241209,1.29,N,126340,500,30 억,,89672,N,N,181,N,00,N
20250228,090902,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25550,-400,5,-1.54,20741600,806,4.01,26150,26150,25100,33700,18200,25950,25734.00,1.47,0,-351,27283,26616,26283,25616,25283,26450,25450,30,7750,500,18160,50,1,6085118,1555,78.37,2.26,12,0.01,326.00,11284.00,58900,20240523,-56.62,22242,20241209,14.87,31700,-19.40,20250120,23700,7.81,20250210,61700,-58.59,20240523,23300,9.66,20241209,1.29,N,126340,500,30 억,,89672,N,N,181,N,00,N
20250227,160854,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25950,-550,5,-2.08,531078400,20114,85.80,26550,26950,25950,34450,18550,26500,26404.32,1.48,0,-2812,27533,27016,26633,26116,25733,26825,25925,30,7950,500,18550,50,1,6085118,1579,79.60,2.30,12,0.33,326.00,11284.00,58900,20240523,-55.94,22242,20241209,16.67,31700,-18.14,20250120,23700,9.49,20250210,61700,-57.94,20240523,23300,11.37,20241209,1.30,N,126340,500,30 억,,90274,N,N,181,N,00,N
20250227,150853,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26000,-500,5,-1.89,492138050,18630,79.47,26550,26950,25950,34450,18550,26500,26416.43,1.48,0,-2552,27533,27016,26633,26116,25733,26825,25925,30,7950,500,18550,50,1,6085118,1582,79.75,2.30,12,0.31,326.00,11284.00,58900,20240523,-55.86,22242,20241209,16.90,31700,-17.98,20250120,23700,9.70,20250210,61700,-57.86,20240523,23300,11.59,20241209,1.30,N,126340,500,30 억,,90274,N,N,10,N,00,N
20250227,140857,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26000,-500,5,-1.89,423439600,15989,68.21,26550,26950,26000,34450,18550,26500,26483.18,1.48,0,-2471,27533,27016,26633,26116,25733,26825,25925,30,7950,500,18550,50,1,6085118,1582,79.75,2.30,12,0.26,326.00,11284.00,58900,20240523,-55.86,22242,20241209,16.90,31700,-17.98,20250120,23700,9.70,20250210,61700,-57.86,20240523,23300,11.59,20241209,1.30,N,126340,500,30 억,,90274,N,N,10,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 160902 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 25500 -450 5 -1.73 542808500 21482 106.79 26150 26150 24950 33700 18200 25950 25268.06 1.47 0 -669 27283 26616 26283 25616 25283 26450 25450 30 7750 500 18160 50 1 6085118 1552 78.22 2.26 12 0.35 326.00 11284.00 58900 20240523 -56.71 22242 20241209 14.65 31700 -19.56 20250120 23700 7.59 20250210 61700 -58.67 20240523 23300 9.44 20241209 1.29 N 126340 500 30 억 89672 N N 4 N 00 N
3 20250228 150907 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 25150 -800 5 -3.08 529436150 20952 104.15 26150 26150 24950 33700 18200 25950 25269.00 1.47 0 -785 27283 26616 26283 25616 25283 26450 25450 30 7750 500 18160 50 1 6085118 1530 77.15 2.23 12 0.34 326.00 11284.00 58900 20240523 -57.30 22242 20241209 13.07 31700 -20.66 20250120 23700 6.12 20250210 61700 -59.24 20240523 23300 7.94 20241209 1.29 N 126340 500 30 억 89672 N N 181 N 00 N
4 20250228 140908 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 25250 -700 5 -2.70 467378500 18489 91.91 26150 26150 24950 33700 18200 25950 25278.73 1.47 0 -1472 27283 26616 26283 25616 25283 26450 25450 30 7750 500 18160 50 1 6085118 1536 77.45 2.24 12 0.30 326.00 11284.00 58900 20240523 -57.13 22242 20241209 13.52 31700 -20.35 20250120 23700 6.54 20250210 61700 -59.08 20240523 23300 8.37 20241209 1.29 N 126340 500 30 억 89672 N N 181 N 00 N
5 20250228 130903 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 25200 -750 5 -2.89 421244650 16664 82.84 26150 26150 24950 33700 18200 25950 25278.72 1.47 0 -2087 27283 26616 26283 25616 25283 26450 25450 30 7750 500 18160 50 1 6085118 1533 77.30 2.23 12 0.27 326.00 11284.00 58900 20240523 -57.22 22242 20241209 13.30 31700 -20.50 20250120 23700 6.33 20250210 61700 -59.16 20240523 23300 8.15 20241209 1.29 N 126340 500 30 억 89672 N N 181 N 00 N
6 20250228 120900 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 25150 -800 5 -3.08 321437800 12685 63.06 26150 26150 25050 33700 18200 25950 25339.99 1.47 0 -2633 27283 26616 26283 25616 25283 26450 25450 30 7750 500 18160 50 1 6085118 1530 77.15 2.23 12 0.21 326.00 11284.00 58900 20240523 -57.30 22242 20241209 13.07 31700 -20.66 20250120 23700 6.12 20250210 61700 -59.24 20240523 23300 7.94 20241209 1.29 N 126340 500 30 억 89672 N N 181 N 00 N
7 20250228 110901 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 25300 -650 5 -2.50 233592150 9194 45.70 26150 26150 25100 33700 18200 25950 25407.02 1.47 0 -2564 27283 26616 26283 25616 25283 26450 25450 30 7750 500 18160 50 1 6085118 1540 77.61 2.24 12 0.15 326.00 11284.00 58900 20240523 -57.05 22242 20241209 13.75 31700 -20.19 20250120 23700 6.75 20250210 61700 -59.00 20240523 23300 8.58 20241209 1.29 N 126340 500 30 억 89672 N N 181 N 00 N
8 20250228 100859 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 25300 -650 5 -2.50 123445300 4834 24.03 26150 26150 25100 33700 18200 25950 25536.88 1.47 0 -814 27283 26616 26283 25616 25283 26450 25450 30 7750 500 18160 50 1 6085118 1540 77.61 2.24 12 0.08 326.00 11284.00 58900 20240523 -57.05 22242 20241209 13.75 31700 -20.19 20250120 23700 6.75 20250210 61700 -59.00 20240523 23300 8.58 20241209 1.29 N 126340 500 30 억 89672 N N 181 N 00 N
9 20250228 090902 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 25550 -400 5 -1.54 20741600 806 4.01 26150 26150 25100 33700 18200 25950 25734.00 1.47 0 -351 27283 26616 26283 25616 25283 26450 25450 30 7750 500 18160 50 1 6085118 1555 78.37 2.26 12 0.01 326.00 11284.00 58900 20240523 -56.62 22242 20241209 14.87 31700 -19.40 20250120 23700 7.81 20250210 61700 -58.59 20240523 23300 9.66 20241209 1.29 N 126340 500 30 억 89672 N N 181 N 00 N
10 20250227 160854 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 25950 -550 5 -2.08 531078400 20114 85.80 26550 26950 25950 34450 18550 26500 26404.32 1.48 0 -2812 27533 27016 26633 26116 25733 26825 25925 30 7950 500 18550 50 1 6085118 1579 79.60 2.30 12 0.33 326.00 11284.00 58900 20240523 -55.94 22242 20241209 16.67 31700 -18.14 20250120 23700 9.49 20250210 61700 -57.94 20240523 23300 11.37 20241209 1.30 N 126340 500 30 억 90274 N N 181 N 00 N
11 20250227 150853 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 26000 -500 5 -1.89 492138050 18630 79.47 26550 26950 25950 34450 18550 26500 26416.43 1.48 0 -2552 27533 27016 26633 26116 25733 26825 25925 30 7950 500 18550 50 1 6085118 1582 79.75 2.30 12 0.31 326.00 11284.00 58900 20240523 -55.86 22242 20241209 16.90 31700 -17.98 20250120 23700 9.70 20250210 61700 -57.86 20240523 23300 11.59 20241209 1.30 N 126340 500 30 억 90274 N N 10 N 00 N
12 20250227 140857 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 26000 -500 5 -1.89 423439600 15989 68.21 26550 26950 26000 34450 18550 26500 26483.18 1.48 0 -2471 27533 27016 26633 26116 25733 26825 25925 30 7950 500 18550 50 1 6085118 1582 79.75 2.30 12 0.26 326.00 11284.00 58900 20240523 -55.86 22242 20241209 16.90 31700 -17.98 20250120 23700 9.70 20250210 61700 -57.86 20240523 23300 11.59 20241209 1.30 N 126340 500 30 억 90274 N N 10 N 00 N