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
148150/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
20250228,160930,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9580,-170,5,-1.74,9044386400,931037,122.92,9500,9940,9480,12670,6830,9750,9714.38,7.68,0,-182063,10056,9902,9686,9532,9316,9980,9610,179,2920,500,7020,10,1,35860429,3435,15.13,2.32,12,2.60,633.00,4122.00,13280,20240517,-27.86,5150,20240923,86.02,9950,-3.72,20250226,7100,34.93,20250203,13280,-27.86,20240517,5150,86.02,20240923,3.86,N,148150,500,179 억,,2752381,N,N,32,N,00,N
20250228,150935,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9650,-100,5,-1.03,8727482500,898090,118.57,9500,9940,9480,12670,6830,9750,9717.81,7.68,0,-181709,10056,9902,9686,9532,9316,9980,9610,179,2920,500,7020,10,1,35860429,3461,15.24,2.34,12,2.50,633.00,4122.00,13280,20240517,-27.33,5150,20240923,87.38,9950,-3.02,20250226,7100,35.92,20250203,13280,-27.33,20240517,5150,87.38,20240923,3.86,N,148150,500,179 억,,2752381,N,N,131,N,00,N
20250228,140936,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9850,100,2,1.03,7460566860,767902,101.38,9500,9940,9480,12670,6830,9750,9715.50,7.68,0,-179805,10056,9902,9686,9532,9316,9980,9610,179,2920,500,7020,10,1,35860429,3532,15.56,2.39,12,2.14,633.00,4122.00,13280,20240517,-25.83,5150,20240923,91.26,9950,-1.01,20250226,7100,38.73,20250203,13280,-25.83,20240517,5150,91.26,20240923,3.86,N,148150,500,179 억,,2752381,N,N,131,N,00,N
20250228,130931,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9680,-70,5,-0.72,5842866470,603250,79.64,9500,9910,9480,12670,6830,9750,9685.59,7.68,0,-143625,10056,9902,9686,9532,9316,9980,9610,179,2920,500,7020,10,1,35860429,3471,15.29,2.35,12,1.68,633.00,4122.00,13280,20240517,-27.11,5150,20240923,87.96,9950,-2.71,20250226,7100,36.34,20250203,13280,-27.11,20240517,5150,87.96,20240923,3.86,N,148150,500,179 억,,2752381,N,N,131,N,00,N
20250228,120927,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9730,-20,5,-0.21,5312238840,548722,72.45,9500,9910,9480,12670,6830,9750,9681.05,7.68,0,-115274,10056,9902,9686,9532,9316,9980,9610,179,2920,500,7020,10,1,35860429,3489,15.37,2.36,12,1.53,633.00,4122.00,13280,20240517,-26.73,5150,20240923,88.93,9950,-2.21,20250226,7100,37.04,20250203,13280,-26.73,20240517,5150,88.93,20240923,3.86,N,148150,500,179 억,,2752381,N,N,131,N,00,N
20250228,110928,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9540,-210,5,-2.15,4389186120,453235,59.84,9500,9910,9480,12670,6830,9750,9684.06,7.68,0,-85470,10056,9902,9686,9532,9316,9980,9610,179,2920,500,7020,10,1,35860429,3421,15.07,2.31,12,1.26,633.00,4122.00,13280,20240517,-28.16,5150,20240923,85.24,9950,-4.12,20250226,7100,34.37,20250203,13280,-28.16,20240517,5150,85.24,20240923,3.86,N,148150,500,179 억,,2752381,N,N,131,N,00,N
20250228,100927,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9680,-70,5,-0.72,3234760760,332550,43.91,9500,9910,9480,12670,6830,9750,9727.11,7.68,0,-71567,10056,9902,9686,9532,9316,9980,9610,179,2920,500,7020,10,1,35860429,3471,15.29,2.35,12,0.93,633.00,4122.00,13280,20240517,-27.11,5150,20240923,87.96,9950,-2.71,20250226,7100,36.34,20250203,13280,-27.11,20240517,5150,87.96,20240923,3.86,N,148150,500,179 억,,2752381,N,N,131,N,00,N
20250228,090930,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9610,-140,5,-1.44,670773130,70341,9.29,9500,9620,9480,12670,6830,9750,9534.48,7.68,0,15619,10056,9902,9686,9532,9316,9980,9610,179,2920,500,7020,10,1,35860429,3446,15.18,2.33,12,0.20,633.00,4122.00,13280,20240517,-27.64,5150,20240923,86.60,9950,-3.42,20250226,7100,35.35,20250203,13280,-27.64,20240517,5150,86.60,20240923,3.86,N,148150,500,179 억,,2752381,N,N,131,N,00,N
20250227,160921,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9750,0,3,0.00,7162307640,742058,27.02,9660,9840,9470,12670,6830,9750,9651.01,8.15,0,-181114,10690,10220,9480,9010,8270,10455,9245,179,2920,500,7020,10,1,35860429,3496,15.40,2.37,12,2.07,633.00,4122.00,13280,20240517,-26.58,5150,20240923,89.32,9950,-2.01,20250226,7100,37.32,20250203,13280,-26.58,20240517,5150,89.32,20240923,3.86,N,148150,500,179 억,,2923926,N,N,131,N,00,N
20250227,150920,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9730,-20,5,-0.21,6769073150,701663,25.55,9660,9840,9470,12670,6830,9750,9646.32,8.15,0,-174823,10690,10220,9480,9010,8270,10455,9245,179,2920,500,7020,10,1,35860429,3489,15.37,2.36,12,1.96,633.00,4122.00,13280,20240517,-26.73,5150,20240923,88.93,9950,-2.21,20250226,7100,37.04,20250203,13280,-26.73,20240517,5150,88.93,20240923,3.86,N,148150,500,179 억,,2923926,N,N,19,N,00,N
20250227,140924,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9740,-10,5,-0.10,5821209040,604043,22.00,9660,9840,9470,12670,6830,9750,9635.97,8.15,0,-145727,10690,10220,9480,9010,8270,10455,9245,179,2920,500,7020,10,1,35860429,3493,15.39,2.36,12,1.68,633.00,4122.00,13280,20240517,-26.66,5150,20240923,89.13,9950,-2.11,20250226,7100,37.18,20250203,13280,-26.66,20240517,5150,89.13,20240923,3.86,N,148150,500,179 억,,2923926,N,N,19,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 160930 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9580 -170 5 -1.74 9044386400 931037 122.92 9500 9940 9480 12670 6830 9750 9714.38 7.68 0 -182063 10056 9902 9686 9532 9316 9980 9610 179 2920 500 7020 10 1 35860429 3435 15.13 2.32 12 2.60 633.00 4122.00 13280 20240517 -27.86 5150 20240923 86.02 9950 -3.72 20250226 7100 34.93 20250203 13280 -27.86 20240517 5150 86.02 20240923 3.86 N 148150 500 179 억 2752381 N N 32 N 00 N
3 20250228 150935 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9650 -100 5 -1.03 8727482500 898090 118.57 9500 9940 9480 12670 6830 9750 9717.81 7.68 0 -181709 10056 9902 9686 9532 9316 9980 9610 179 2920 500 7020 10 1 35860429 3461 15.24 2.34 12 2.50 633.00 4122.00 13280 20240517 -27.33 5150 20240923 87.38 9950 -3.02 20250226 7100 35.92 20250203 13280 -27.33 20240517 5150 87.38 20240923 3.86 N 148150 500 179 억 2752381 N N 131 N 00 N
4 20250228 140936 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9850 100 2 1.03 7460566860 767902 101.38 9500 9940 9480 12670 6830 9750 9715.50 7.68 0 -179805 10056 9902 9686 9532 9316 9980 9610 179 2920 500 7020 10 1 35860429 3532 15.56 2.39 12 2.14 633.00 4122.00 13280 20240517 -25.83 5150 20240923 91.26 9950 -1.01 20250226 7100 38.73 20250203 13280 -25.83 20240517 5150 91.26 20240923 3.86 N 148150 500 179 억 2752381 N N 131 N 00 N
5 20250228 130931 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9680 -70 5 -0.72 5842866470 603250 79.64 9500 9910 9480 12670 6830 9750 9685.59 7.68 0 -143625 10056 9902 9686 9532 9316 9980 9610 179 2920 500 7020 10 1 35860429 3471 15.29 2.35 12 1.68 633.00 4122.00 13280 20240517 -27.11 5150 20240923 87.96 9950 -2.71 20250226 7100 36.34 20250203 13280 -27.11 20240517 5150 87.96 20240923 3.86 N 148150 500 179 억 2752381 N N 131 N 00 N
6 20250228 120927 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9730 -20 5 -0.21 5312238840 548722 72.45 9500 9910 9480 12670 6830 9750 9681.05 7.68 0 -115274 10056 9902 9686 9532 9316 9980 9610 179 2920 500 7020 10 1 35860429 3489 15.37 2.36 12 1.53 633.00 4122.00 13280 20240517 -26.73 5150 20240923 88.93 9950 -2.21 20250226 7100 37.04 20250203 13280 -26.73 20240517 5150 88.93 20240923 3.86 N 148150 500 179 억 2752381 N N 131 N 00 N
7 20250228 110928 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9540 -210 5 -2.15 4389186120 453235 59.84 9500 9910 9480 12670 6830 9750 9684.06 7.68 0 -85470 10056 9902 9686 9532 9316 9980 9610 179 2920 500 7020 10 1 35860429 3421 15.07 2.31 12 1.26 633.00 4122.00 13280 20240517 -28.16 5150 20240923 85.24 9950 -4.12 20250226 7100 34.37 20250203 13280 -28.16 20240517 5150 85.24 20240923 3.86 N 148150 500 179 억 2752381 N N 131 N 00 N
8 20250228 100927 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9680 -70 5 -0.72 3234760760 332550 43.91 9500 9910 9480 12670 6830 9750 9727.11 7.68 0 -71567 10056 9902 9686 9532 9316 9980 9610 179 2920 500 7020 10 1 35860429 3471 15.29 2.35 12 0.93 633.00 4122.00 13280 20240517 -27.11 5150 20240923 87.96 9950 -2.71 20250226 7100 36.34 20250203 13280 -27.11 20240517 5150 87.96 20240923 3.86 N 148150 500 179 억 2752381 N N 131 N 00 N
9 20250228 090930 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9610 -140 5 -1.44 670773130 70341 9.29 9500 9620 9480 12670 6830 9750 9534.48 7.68 0 15619 10056 9902 9686 9532 9316 9980 9610 179 2920 500 7020 10 1 35860429 3446 15.18 2.33 12 0.20 633.00 4122.00 13280 20240517 -27.64 5150 20240923 86.60 9950 -3.42 20250226 7100 35.35 20250203 13280 -27.64 20240517 5150 86.60 20240923 3.86 N 148150 500 179 억 2752381 N N 131 N 00 N
10 20250227 160921 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9750 0 3 0.00 7162307640 742058 27.02 9660 9840 9470 12670 6830 9750 9651.01 8.15 0 -181114 10690 10220 9480 9010 8270 10455 9245 179 2920 500 7020 10 1 35860429 3496 15.40 2.37 12 2.07 633.00 4122.00 13280 20240517 -26.58 5150 20240923 89.32 9950 -2.01 20250226 7100 37.32 20250203 13280 -26.58 20240517 5150 89.32 20240923 3.86 N 148150 500 179 억 2923926 N N 131 N 00 N
11 20250227 150920 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9730 -20 5 -0.21 6769073150 701663 25.55 9660 9840 9470 12670 6830 9750 9646.32 8.15 0 -174823 10690 10220 9480 9010 8270 10455 9245 179 2920 500 7020 10 1 35860429 3489 15.37 2.36 12 1.96 633.00 4122.00 13280 20240517 -26.73 5150 20240923 88.93 9950 -2.21 20250226 7100 37.04 20250203 13280 -26.73 20240517 5150 88.93 20240923 3.86 N 148150 500 179 억 2923926 N N 19 N 00 N
12 20250227 140924 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9740 -10 5 -0.10 5821209040 604043 22.00 9660 9840 9470 12670 6830 9750 9635.97 8.15 0 -145727 10690 10220 9480 9010 8270 10455 9245 179 2920 500 7020 10 1 35860429 3493 15.39 2.36 12 1.68 633.00 4122.00 13280 20240517 -26.66 5150 20240923 89.13 9950 -2.11 20250226 7100 37.18 20250203 13280 -26.66 20240517 5150 89.13 20240923 3.86 N 148150 500 179 억 2923926 N N 19 N 00 N