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
146320/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
20250228,160929,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10350,-420,5,-3.90,749318040,72561,152.56,10650,10650,10180,14000,7540,10770,10326.73,0.90,0,-7388,11543,11156,10953,10566,10363,11055,10465,64,3230,500,7530,10,1,12797923,1325,106.70,1.77,12,0.57,97.00,5841.00,24850,20240226,-58.35,7080,20241209,46.19,12730,-18.70,20250219,7950,30.19,20250102,24850,-58.35,20240305,7080,46.19,20241209,1.45,N,146320,500,63 억,,114847,N,N,0,N,00,N
20250228,150934,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10370,-400,5,-3.71,724904290,70208,147.61,10650,10650,10180,14000,7540,10770,10325.10,0.90,0,-5575,11543,11156,10953,10566,10363,11055,10465,64,3230,500,7530,10,1,12797923,1327,106.91,1.78,12,0.55,97.00,5841.00,24850,20240226,-58.27,7080,20241209,46.47,12730,-18.54,20250219,7950,30.44,20250102,24850,-58.27,20240305,7080,46.47,20241209,1.45,N,146320,500,63 억,,114847,N,N,0,N,00,N
20250228,140935,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10420,-350,5,-3.25,584286230,56684,119.18,10650,10650,10180,14000,7540,10770,10307.78,0.90,0,-3141,11543,11156,10953,10566,10363,11055,10465,64,3230,500,7530,10,1,12797923,1334,107.42,1.78,12,0.44,97.00,5841.00,24850,20240226,-58.07,7080,20241209,47.18,12730,-18.15,20250219,7950,31.07,20250102,24850,-58.07,20240305,7080,47.18,20241209,1.45,N,146320,500,63 억,,114847,N,N,0,N,00,N
20250228,130930,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10270,-500,5,-4.64,437997310,42600,89.57,10650,10650,10180,14000,7540,10770,10281.63,0.90,0,-7129,11543,11156,10953,10566,10363,11055,10465,64,3230,500,7530,10,1,12797923,1314,105.88,1.76,12,0.33,97.00,5841.00,24850,20240226,-58.67,7080,20241209,45.06,12730,-19.32,20250219,7950,29.18,20250102,24850,-58.67,20240305,7080,45.06,20241209,1.45,N,146320,500,63 억,,114847,N,N,0,N,00,N
20250228,120926,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10180,-590,5,-5.48,389348220,37848,79.58,10650,10650,10180,14000,7540,10770,10287.15,0.90,0,-6052,11543,11156,10953,10566,10363,11055,10465,64,3230,500,7530,10,1,12797923,1303,104.95,1.74,12,0.30,97.00,5841.00,24850,20240226,-59.03,7080,20241209,43.79,12730,-20.03,20250219,7950,28.05,20250102,24850,-59.03,20240305,7080,43.79,20241209,1.45,N,146320,500,63 억,,114847,N,N,0,N,00,N
20250228,110927,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10230,-540,5,-5.01,313367140,30397,63.91,10650,10650,10200,14000,7540,10770,10309.15,0.90,0,-7112,11543,11156,10953,10566,10363,11055,10465,64,3230,500,7530,10,1,12797923,1309,105.46,1.75,12,0.24,97.00,5841.00,24850,20240226,-58.83,7080,20241209,44.49,12730,-19.64,20250219,7950,28.68,20250102,24850,-58.83,20240305,7080,44.49,20241209,1.45,N,146320,500,63 억,,114847,N,N,0,N,00,N
20250228,100926,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10310,-460,5,-4.27,205521620,19894,41.83,10650,10650,10270,14000,7540,10770,10330.83,0.90,0,-6551,11543,11156,10953,10566,10363,11055,10465,64,3230,500,7530,10,1,12797923,1319,106.29,1.77,12,0.16,97.00,5841.00,24850,20240226,-58.51,7080,20241209,45.62,12730,-19.01,20250219,7950,29.69,20250102,24850,-58.51,20240305,7080,45.62,20241209,1.45,N,146320,500,63 억,,114847,N,N,0,N,00,N
20250228,090929,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10310,-460,5,-4.27,54789040,5278,11.10,10650,10650,10280,14000,7540,10770,10380.64,0.90,0,-685,11543,11156,10953,10566,10363,11055,10465,64,3230,500,7530,10,1,12797923,1319,106.29,1.77,12,0.04,97.00,5841.00,24850,20240226,-58.51,7080,20241209,45.62,12730,-19.01,20250219,7950,29.69,20250102,24850,-58.51,20240305,7080,45.62,20241209,1.45,N,146320,500,63 억,,114847,N,N,0,N,00,N
20250227,160920,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10770,-330,5,-2.97,518340470,47452,83.67,11230,11340,10750,14430,7770,11100,10923.49,0.84,0,7192,11553,11326,11163,10936,10773,11245,10855,64,3330,500,7770,10,1,12797923,1378,111.03,1.84,12,0.37,97.00,5841.00,24850,20240226,-56.66,7080,20241209,52.12,12730,-15.40,20250219,7950,35.47,20250102,24850,-56.66,20240305,7080,52.12,20241209,1.42,N,146320,500,63 억,,107660,N,N,0,N,00,N
20250227,150919,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10800,-300,5,-2.70,501921200,45926,80.98,11230,11340,10750,14430,7770,11100,10928.91,0.84,0,7467,11553,11326,11163,10936,10773,11245,10855,64,3330,500,7770,10,1,12797923,1382,111.34,1.85,12,0.36,97.00,5841.00,24850,20240226,-56.54,7080,20241209,52.54,12730,-15.16,20250219,7950,35.85,20250102,24850,-56.54,20240305,7080,52.54,20241209,1.42,N,146320,500,63 억,,107660,N,N,0,N,00,N
20250227,140923,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10800,-300,5,-2.70,426751180,38949,68.68,11230,11340,10780,14430,7770,11100,10956.67,0.84,0,5154,11553,11326,11163,10936,10773,11245,10855,64,3330,500,7770,10,1,12797923,1382,111.34,1.85,12,0.30,97.00,5841.00,24850,20240226,-56.54,7080,20241209,52.54,12730,-15.16,20250219,7950,35.85,20250102,24850,-56.54,20240305,7080,52.54,20241209,1.42,N,146320,500,63 억,,107660,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 160929 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10350 -420 5 -3.90 749318040 72561 152.56 10650 10650 10180 14000 7540 10770 10326.73 0.90 0 -7388 11543 11156 10953 10566 10363 11055 10465 64 3230 500 7530 10 1 12797923 1325 106.70 1.77 12 0.57 97.00 5841.00 24850 20240226 -58.35 7080 20241209 46.19 12730 -18.70 20250219 7950 30.19 20250102 24850 -58.35 20240305 7080 46.19 20241209 1.45 N 146320 500 63 억 114847 N N 0 N 00 N
3 20250228 150934 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10370 -400 5 -3.71 724904290 70208 147.61 10650 10650 10180 14000 7540 10770 10325.10 0.90 0 -5575 11543 11156 10953 10566 10363 11055 10465 64 3230 500 7530 10 1 12797923 1327 106.91 1.78 12 0.55 97.00 5841.00 24850 20240226 -58.27 7080 20241209 46.47 12730 -18.54 20250219 7950 30.44 20250102 24850 -58.27 20240305 7080 46.47 20241209 1.45 N 146320 500 63 억 114847 N N 0 N 00 N
4 20250228 140935 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10420 -350 5 -3.25 584286230 56684 119.18 10650 10650 10180 14000 7540 10770 10307.78 0.90 0 -3141 11543 11156 10953 10566 10363 11055 10465 64 3230 500 7530 10 1 12797923 1334 107.42 1.78 12 0.44 97.00 5841.00 24850 20240226 -58.07 7080 20241209 47.18 12730 -18.15 20250219 7950 31.07 20250102 24850 -58.07 20240305 7080 47.18 20241209 1.45 N 146320 500 63 억 114847 N N 0 N 00 N
5 20250228 130930 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10270 -500 5 -4.64 437997310 42600 89.57 10650 10650 10180 14000 7540 10770 10281.63 0.90 0 -7129 11543 11156 10953 10566 10363 11055 10465 64 3230 500 7530 10 1 12797923 1314 105.88 1.76 12 0.33 97.00 5841.00 24850 20240226 -58.67 7080 20241209 45.06 12730 -19.32 20250219 7950 29.18 20250102 24850 -58.67 20240305 7080 45.06 20241209 1.45 N 146320 500 63 억 114847 N N 0 N 00 N
6 20250228 120926 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10180 -590 5 -5.48 389348220 37848 79.58 10650 10650 10180 14000 7540 10770 10287.15 0.90 0 -6052 11543 11156 10953 10566 10363 11055 10465 64 3230 500 7530 10 1 12797923 1303 104.95 1.74 12 0.30 97.00 5841.00 24850 20240226 -59.03 7080 20241209 43.79 12730 -20.03 20250219 7950 28.05 20250102 24850 -59.03 20240305 7080 43.79 20241209 1.45 N 146320 500 63 억 114847 N N 0 N 00 N
7 20250228 110927 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10230 -540 5 -5.01 313367140 30397 63.91 10650 10650 10200 14000 7540 10770 10309.15 0.90 0 -7112 11543 11156 10953 10566 10363 11055 10465 64 3230 500 7530 10 1 12797923 1309 105.46 1.75 12 0.24 97.00 5841.00 24850 20240226 -58.83 7080 20241209 44.49 12730 -19.64 20250219 7950 28.68 20250102 24850 -58.83 20240305 7080 44.49 20241209 1.45 N 146320 500 63 억 114847 N N 0 N 00 N
8 20250228 100926 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10310 -460 5 -4.27 205521620 19894 41.83 10650 10650 10270 14000 7540 10770 10330.83 0.90 0 -6551 11543 11156 10953 10566 10363 11055 10465 64 3230 500 7530 10 1 12797923 1319 106.29 1.77 12 0.16 97.00 5841.00 24850 20240226 -58.51 7080 20241209 45.62 12730 -19.01 20250219 7950 29.69 20250102 24850 -58.51 20240305 7080 45.62 20241209 1.45 N 146320 500 63 억 114847 N N 0 N 00 N
9 20250228 090929 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10310 -460 5 -4.27 54789040 5278 11.10 10650 10650 10280 14000 7540 10770 10380.64 0.90 0 -685 11543 11156 10953 10566 10363 11055 10465 64 3230 500 7530 10 1 12797923 1319 106.29 1.77 12 0.04 97.00 5841.00 24850 20240226 -58.51 7080 20241209 45.62 12730 -19.01 20250219 7950 29.69 20250102 24850 -58.51 20240305 7080 45.62 20241209 1.45 N 146320 500 63 억 114847 N N 0 N 00 N
10 20250227 160920 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10770 -330 5 -2.97 518340470 47452 83.67 11230 11340 10750 14430 7770 11100 10923.49 0.84 0 7192 11553 11326 11163 10936 10773 11245 10855 64 3330 500 7770 10 1 12797923 1378 111.03 1.84 12 0.37 97.00 5841.00 24850 20240226 -56.66 7080 20241209 52.12 12730 -15.40 20250219 7950 35.47 20250102 24850 -56.66 20240305 7080 52.12 20241209 1.42 N 146320 500 63 억 107660 N N 0 N 00 N
11 20250227 150919 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10800 -300 5 -2.70 501921200 45926 80.98 11230 11340 10750 14430 7770 11100 10928.91 0.84 0 7467 11553 11326 11163 10936 10773 11245 10855 64 3330 500 7770 10 1 12797923 1382 111.34 1.85 12 0.36 97.00 5841.00 24850 20240226 -56.54 7080 20241209 52.54 12730 -15.16 20250219 7950 35.85 20250102 24850 -56.54 20240305 7080 52.54 20241209 1.42 N 146320 500 63 억 107660 N N 0 N 00 N
12 20250227 140923 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10800 -300 5 -2.70 426751180 38949 68.68 11230 11340 10780 14430 7770 11100 10956.67 0.84 0 5154 11553 11326 11163 10936 10773 11245 10855 64 3330 500 7770 10 1 12797923 1382 111.34 1.85 12 0.30 97.00 5841.00 24850 20240226 -56.54 7080 20241209 52.54 12730 -15.16 20250219 7950 35.85 20250102 24850 -56.54 20240305 7080 52.54 20241209 1.42 N 146320 500 63 억 107660 N N 0 N 00 N