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
140670/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
20250228,160923,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15250,-830,5,-5.16,4731038690,306809,96.01,15460,15960,15170,20900,11260,16080,15420.35,0.31,0,71910,17813,16946,16483,15616,15153,16715,15385,47,4820,500,10290,10,1,9303140,1419,-23.98,3.87,12,3.30,-636.00,3941.00,24500,20240321,-37.76,8910,20241210,71.16,21350,-28.57,20250210,14040,8.62,20250117,24500,-37.76,20240321,8910,71.16,20241210,3.81,N,140670,500,46 억,,29264,N,N,0,N,00,N
20250228,150927,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15200,-880,5,-5.47,4540838800,294326,92.11,15460,15960,15170,20900,11260,16080,15427.85,0.31,0,68734,17813,16946,16483,15616,15153,16715,15385,47,4820,500,10290,10,1,9303140,1414,-23.90,3.86,12,3.16,-636.00,3941.00,24500,20240321,-37.96,8910,20241210,70.59,21350,-28.81,20250210,14040,8.26,20250117,24500,-37.96,20240321,8910,70.59,20241210,3.81,N,140670,500,46 억,,29264,N,N,0,N,00,N
20250228,140929,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15300,-780,5,-4.85,4075708220,263752,82.54,15460,15960,15190,20900,11260,16080,15452.72,0.31,0,62736,17813,16946,16483,15616,15153,16715,15385,47,4820,500,10290,10,1,9303140,1423,-24.06,3.88,12,2.84,-636.00,3941.00,24500,20240321,-37.55,8910,20241210,71.72,21350,-28.34,20250210,14040,8.97,20250117,24500,-37.55,20240321,8910,71.72,20241210,3.81,N,140670,500,46 억,,29264,N,N,0,N,00,N
20250228,130923,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15360,-720,5,-4.48,3451184550,223095,69.81,15460,15960,15190,20900,11260,16080,15469.48,0.31,0,59793,17813,16946,16483,15616,15153,16715,15385,47,4820,500,10290,10,1,9303140,1429,-24.15,3.90,12,2.40,-636.00,3941.00,24500,20240321,-37.31,8910,20241210,72.39,21350,-28.06,20250210,14040,9.40,20250117,24500,-37.31,20240321,8910,72.39,20241210,3.81,N,140670,500,46 억,,29264,N,N,0,N,00,N
20250228,120920,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15320,-760,5,-4.73,3206138980,207173,64.83,15460,15960,15190,20900,11260,16080,15475.56,0.31,0,58786,17813,16946,16483,15616,15153,16715,15385,47,4820,500,10290,10,1,9303140,1425,-24.09,3.89,12,2.23,-636.00,3941.00,24500,20240321,-37.47,8910,20241210,71.94,21350,-28.24,20250210,14040,9.12,20250117,24500,-37.47,20240321,8910,71.94,20241210,3.81,N,140670,500,46 억,,29264,N,N,0,N,00,N
20250228,110921,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15210,-870,5,-5.41,2815751590,181657,56.85,15460,15960,15200,20900,11260,16080,15500.26,0.31,0,45582,17813,16946,16483,15616,15153,16715,15385,47,4820,500,10290,10,1,9303140,1415,-23.92,3.86,12,1.95,-636.00,3941.00,24500,20240321,-37.92,8910,20241210,70.71,21350,-28.76,20250210,14040,8.33,20250117,24500,-37.92,20240321,8910,70.71,20241210,3.81,N,140670,500,46 억,,29264,N,N,0,N,00,N
20250228,100919,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15460,-620,5,-3.86,1793808410,115275,36.07,15460,15960,15400,20900,11260,16080,15560.97,0.31,0,40105,17813,16946,16483,15616,15153,16715,15385,47,4820,500,10290,10,1,9303140,1438,-24.31,3.92,12,1.24,-636.00,3941.00,24500,20240321,-36.90,8910,20241210,73.51,21350,-27.59,20250210,14040,10.11,20250117,24500,-36.90,20240321,8910,73.51,20241210,3.81,N,140670,500,46 억,,29264,N,N,0,N,00,N
20250228,090923,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15670,-410,5,-2.55,401591550,25785,8.07,15460,15750,15400,20900,11260,16080,15573.93,0.31,0,5903,17813,16946,16483,15616,15153,16715,15385,47,4820,500,10290,10,1,9303140,1458,-24.64,3.98,12,0.28,-636.00,3941.00,24500,20240321,-36.04,8910,20241210,75.87,21350,-26.60,20250210,14040,11.61,20250117,24500,-36.04,20240321,8910,75.87,20241210,3.81,N,140670,500,46 억,,29264,N,N,0,N,00,N
20250227,160914,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16080,-780,5,-4.63,5245068500,317285,120.76,17000,17350,16020,21900,11810,16860,16532.09,0.27,0,3850,17726,17292,17026,16592,16326,17160,16460,47,5040,500,10790,10,1,9303140,1496,-25.28,4.08,12,3.41,-636.00,3941.00,24500,20240321,-34.37,8910,20241210,80.47,21350,-24.68,20250210,14040,14.53,20250117,24500,-34.37,20240321,8910,80.47,20241210,3.86,N,140670,500,46 억,,25096,N,N,0,N,00,N
20250227,150913,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16110,-750,5,-4.45,4994639110,301734,114.84,17000,17350,16020,21900,11810,16860,16553.02,0.27,0,1823,17726,17292,17026,16592,16326,17160,16460,47,5040,500,10790,10,1,9303140,1499,-25.33,4.09,12,3.24,-636.00,3941.00,24500,20240321,-34.24,8910,20241210,80.81,21350,-24.54,20250210,14040,14.74,20250117,24500,-34.24,20240321,8910,80.81,20241210,3.86,N,140670,500,46 억,,25096,N,N,0,N,00,N
20250227,140916,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16320,-540,5,-3.20,4662456830,281185,107.02,17000,17350,16020,21900,11810,16860,16581.36,0.27,0,231,17726,17292,17026,16592,16326,17160,16460,47,5040,500,10790,10,1,9303140,1518,-25.66,4.14,12,3.02,-636.00,3941.00,24500,20240321,-33.39,8910,20241210,83.16,21350,-23.56,20250210,14040,16.24,20250117,24500,-33.39,20240321,8910,83.16,20241210,3.86,N,140670,500,46 억,,25096,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 160923 57 100.00 KOSDAQ 전기·전자 N N N N N 15250 -830 5 -5.16 4731038690 306809 96.01 15460 15960 15170 20900 11260 16080 15420.35 0.31 0 71910 17813 16946 16483 15616 15153 16715 15385 47 4820 500 10290 10 1 9303140 1419 -23.98 3.87 12 3.30 -636.00 3941.00 24500 20240321 -37.76 8910 20241210 71.16 21350 -28.57 20250210 14040 8.62 20250117 24500 -37.76 20240321 8910 71.16 20241210 3.81 N 140670 500 46 억 29264 N N 0 N 00 N
3 20250228 150927 57 100.00 KOSDAQ 전기·전자 N N N N N 15200 -880 5 -5.47 4540838800 294326 92.11 15460 15960 15170 20900 11260 16080 15427.85 0.31 0 68734 17813 16946 16483 15616 15153 16715 15385 47 4820 500 10290 10 1 9303140 1414 -23.90 3.86 12 3.16 -636.00 3941.00 24500 20240321 -37.96 8910 20241210 70.59 21350 -28.81 20250210 14040 8.26 20250117 24500 -37.96 20240321 8910 70.59 20241210 3.81 N 140670 500 46 억 29264 N N 0 N 00 N
4 20250228 140929 57 100.00 KOSDAQ 전기·전자 N N N N N 15300 -780 5 -4.85 4075708220 263752 82.54 15460 15960 15190 20900 11260 16080 15452.72 0.31 0 62736 17813 16946 16483 15616 15153 16715 15385 47 4820 500 10290 10 1 9303140 1423 -24.06 3.88 12 2.84 -636.00 3941.00 24500 20240321 -37.55 8910 20241210 71.72 21350 -28.34 20250210 14040 8.97 20250117 24500 -37.55 20240321 8910 71.72 20241210 3.81 N 140670 500 46 억 29264 N N 0 N 00 N
5 20250228 130923 57 100.00 KOSDAQ 전기·전자 N N N N N 15360 -720 5 -4.48 3451184550 223095 69.81 15460 15960 15190 20900 11260 16080 15469.48 0.31 0 59793 17813 16946 16483 15616 15153 16715 15385 47 4820 500 10290 10 1 9303140 1429 -24.15 3.90 12 2.40 -636.00 3941.00 24500 20240321 -37.31 8910 20241210 72.39 21350 -28.06 20250210 14040 9.40 20250117 24500 -37.31 20240321 8910 72.39 20241210 3.81 N 140670 500 46 억 29264 N N 0 N 00 N
6 20250228 120920 57 100.00 KOSDAQ 전기·전자 N N N N N 15320 -760 5 -4.73 3206138980 207173 64.83 15460 15960 15190 20900 11260 16080 15475.56 0.31 0 58786 17813 16946 16483 15616 15153 16715 15385 47 4820 500 10290 10 1 9303140 1425 -24.09 3.89 12 2.23 -636.00 3941.00 24500 20240321 -37.47 8910 20241210 71.94 21350 -28.24 20250210 14040 9.12 20250117 24500 -37.47 20240321 8910 71.94 20241210 3.81 N 140670 500 46 억 29264 N N 0 N 00 N
7 20250228 110921 57 100.00 KOSDAQ 전기·전자 N N N N N 15210 -870 5 -5.41 2815751590 181657 56.85 15460 15960 15200 20900 11260 16080 15500.26 0.31 0 45582 17813 16946 16483 15616 15153 16715 15385 47 4820 500 10290 10 1 9303140 1415 -23.92 3.86 12 1.95 -636.00 3941.00 24500 20240321 -37.92 8910 20241210 70.71 21350 -28.76 20250210 14040 8.33 20250117 24500 -37.92 20240321 8910 70.71 20241210 3.81 N 140670 500 46 억 29264 N N 0 N 00 N
8 20250228 100919 57 100.00 KOSDAQ 전기·전자 N N N N N 15460 -620 5 -3.86 1793808410 115275 36.07 15460 15960 15400 20900 11260 16080 15560.97 0.31 0 40105 17813 16946 16483 15616 15153 16715 15385 47 4820 500 10290 10 1 9303140 1438 -24.31 3.92 12 1.24 -636.00 3941.00 24500 20240321 -36.90 8910 20241210 73.51 21350 -27.59 20250210 14040 10.11 20250117 24500 -36.90 20240321 8910 73.51 20241210 3.81 N 140670 500 46 억 29264 N N 0 N 00 N
9 20250228 090923 57 100.00 KOSDAQ 전기·전자 N N N N N 15670 -410 5 -2.55 401591550 25785 8.07 15460 15750 15400 20900 11260 16080 15573.93 0.31 0 5903 17813 16946 16483 15616 15153 16715 15385 47 4820 500 10290 10 1 9303140 1458 -24.64 3.98 12 0.28 -636.00 3941.00 24500 20240321 -36.04 8910 20241210 75.87 21350 -26.60 20250210 14040 11.61 20250117 24500 -36.04 20240321 8910 75.87 20241210 3.81 N 140670 500 46 억 29264 N N 0 N 00 N
10 20250227 160914 57 100.00 KOSDAQ 전기·전자 N N N N N 16080 -780 5 -4.63 5245068500 317285 120.76 17000 17350 16020 21900 11810 16860 16532.09 0.27 0 3850 17726 17292 17026 16592 16326 17160 16460 47 5040 500 10790 10 1 9303140 1496 -25.28 4.08 12 3.41 -636.00 3941.00 24500 20240321 -34.37 8910 20241210 80.47 21350 -24.68 20250210 14040 14.53 20250117 24500 -34.37 20240321 8910 80.47 20241210 3.86 N 140670 500 46 억 25096 N N 0 N 00 N
11 20250227 150913 57 100.00 KOSDAQ 전기·전자 N N N N N 16110 -750 5 -4.45 4994639110 301734 114.84 17000 17350 16020 21900 11810 16860 16553.02 0.27 0 1823 17726 17292 17026 16592 16326 17160 16460 47 5040 500 10790 10 1 9303140 1499 -25.33 4.09 12 3.24 -636.00 3941.00 24500 20240321 -34.24 8910 20241210 80.81 21350 -24.54 20250210 14040 14.74 20250117 24500 -34.24 20240321 8910 80.81 20241210 3.86 N 140670 500 46 억 25096 N N 0 N 00 N
12 20250227 140916 57 100.00 KOSDAQ 전기·전자 N N N N N 16320 -540 5 -3.20 4662456830 281185 107.02 17000 17350 16020 21900 11810 16860 16581.36 0.27 0 231 17726 17292 17026 16592 16326 17160 16460 47 5040 500 10790 10 1 9303140 1518 -25.66 4.14 12 3.02 -636.00 3941.00 24500 20240321 -33.39 8910 20241210 83.16 21350 -23.56 20250210 14040 16.24 20250117 24500 -33.39 20240321 8910 83.16 20241210 3.86 N 140670 500 46 억 25096 N N 0 N 00 N