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
148250/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
20250228,160930,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6580,-100,5,-1.50,136596570,20909,46.35,6540,6670,6410,8680,4680,6680,6532.91,2.24,0,-2439,7040,6860,6670,6490,6300,6765,6395,40,2000,500,4540,10,1,7679368,505,-13.29,1.25,12,0.27,-495.00,5260.00,6950,20250221,-5.32,3330,20241210,97.60,6950,-5.32,20250221,3435,91.56,20250103,6950,-5.32,20250221,3330,97.60,20241210,0.02,N,148250,500,39 억,,171655,N,N,0,N,00,N
20250228,150935,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6500,-180,5,-2.69,88192690,13534,30.00,6540,6670,6410,8680,4680,6680,6516.38,2.24,0,-1492,7040,6860,6670,6490,6300,6765,6395,40,2000,500,4540,10,1,7679368,499,-13.13,1.24,12,0.18,-495.00,5260.00,6950,20250221,-6.47,3330,20241210,95.20,6950,-6.47,20250221,3435,89.23,20250103,6950,-6.47,20250221,3330,95.20,20241210,0.02,N,148250,500,39 억,,171655,N,N,0,N,00,N
20250228,140936,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6540,-140,5,-2.10,77041950,11812,26.19,6540,6670,6430,8680,4680,6680,6522.35,2.24,0,-1104,7040,6860,6670,6490,6300,6765,6395,40,2000,500,4540,10,1,7679368,502,-13.21,1.24,12,0.15,-495.00,5260.00,6950,20250221,-5.90,3330,20241210,96.40,6950,-5.90,20250221,3435,90.39,20250103,6950,-5.90,20250221,3330,96.40,20241210,0.02,N,148250,500,39 억,,171655,N,N,0,N,00,N
20250228,130931,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6500,-180,5,-2.69,69411010,10638,23.58,6540,6670,6440,8680,4680,6680,6524.82,2.24,0,-910,7040,6860,6670,6490,6300,6765,6395,40,2000,500,4540,10,1,7679368,499,-13.13,1.24,12,0.14,-495.00,5260.00,6950,20250221,-6.47,3330,20241210,95.20,6950,-6.47,20250221,3435,89.23,20250103,6950,-6.47,20250221,3330,95.20,20241210,0.02,N,148250,500,39 억,,171655,N,N,0,N,00,N
20250228,120928,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6450,-230,5,-3.44,61331150,9391,20.82,6540,6670,6450,8680,4680,6680,6530.84,2.24,0,-1009,7040,6860,6670,6490,6300,6765,6395,40,2000,500,4540,10,1,7679368,495,-13.03,1.23,12,0.12,-495.00,5260.00,6950,20250221,-7.19,3330,20241210,93.69,6950,-7.19,20250221,3435,87.77,20250103,6950,-7.19,20250221,3330,93.69,20241210,0.02,N,148250,500,39 억,,171655,N,N,0,N,00,N
20250228,110929,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6570,-110,5,-1.65,27299040,4163,9.23,6540,6670,6530,8680,4680,6680,6557.54,2.24,0,1369,7040,6860,6670,6490,6300,6765,6395,40,2000,500,4540,10,1,7679368,505,-13.27,1.25,12,0.05,-495.00,5260.00,6950,20250221,-5.47,3330,20241210,97.30,6950,-5.47,20250221,3435,91.27,20250103,6950,-5.47,20250221,3330,97.30,20241210,0.02,N,148250,500,39 억,,171655,N,N,0,N,00,N
20250228,100927,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6590,-90,5,-1.35,25377310,3871,8.58,6540,6670,6530,8680,4680,6680,6555.75,2.24,0,1428,7040,6860,6670,6490,6300,6765,6395,40,2000,500,4540,10,1,7679368,506,-13.31,1.25,12,0.05,-495.00,5260.00,6950,20250221,-5.18,3330,20241210,97.90,6950,-5.18,20250221,3435,91.85,20250103,6950,-5.18,20250221,3330,97.90,20241210,0.02,N,148250,500,39 억,,171655,N,N,0,N,00,N
20250228,090931,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6570,-110,5,-1.65,6664290,1016,2.25,6540,6670,6530,8680,4680,6680,6559.34,2.24,0,189,7040,6860,6670,6490,6300,6765,6395,40,2000,500,4540,10,1,7679368,505,-13.27,1.25,12,0.01,-495.00,5260.00,6950,20250221,-5.47,3330,20241210,97.30,6950,-5.47,20250221,3435,91.27,20250103,6950,-5.47,20250221,3330,97.30,20241210,0.02,N,148250,500,39 억,,171655,N,N,0,N,00,N
20250227,160921,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6680,-180,5,-2.62,299186020,45108,20.85,6850,6850,6480,8910,4810,6860,6632.66,2.16,0,5734,7746,7302,6476,6032,5206,7525,6255,40,2050,500,4660,10,1,7679368,513,-13.49,1.27,12,0.59,-495.00,5260.00,6950,20250221,-3.88,3330,20241210,100.60,6950,-3.88,20250221,3435,94.47,20250103,6950,-3.88,20250221,3330,100.60,20241210,0.02,N,148250,500,39 억,,165921,N,N,0,N,00,N
20250227,150920,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6790,-70,5,-1.02,292494740,44112,20.39,6850,6850,6480,8910,4810,6860,6630.73,2.16,0,6192,7746,7302,6476,6032,5206,7525,6255,40,2050,500,4660,10,1,7679368,521,-13.72,1.29,12,0.57,-495.00,5260.00,6950,20250221,-2.30,3330,20241210,103.90,6950,-2.30,20250221,3435,97.67,20250103,6950,-2.30,20250221,3330,103.90,20241210,0.02,N,148250,500,39 억,,165921,N,N,0,N,00,N
20250227,140924,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6630,-230,5,-3.35,245969650,37238,17.21,6850,6850,6480,8910,4810,6860,6605.34,2.16,0,7432,7746,7302,6476,6032,5206,7525,6255,40,2050,500,4660,10,1,7679368,509,-13.39,1.26,12,0.48,-495.00,5260.00,6950,20250221,-4.60,3330,20241210,99.10,6950,-4.60,20250221,3435,93.01,20250103,6950,-4.60,20250221,3330,99.10,20241210,0.02,N,148250,500,39 억,,165921,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 160930 57 100.00 KOSDAQ 전기·전자 N N N N N 6580 -100 5 -1.50 136596570 20909 46.35 6540 6670 6410 8680 4680 6680 6532.91 2.24 0 -2439 7040 6860 6670 6490 6300 6765 6395 40 2000 500 4540 10 1 7679368 505 -13.29 1.25 12 0.27 -495.00 5260.00 6950 20250221 -5.32 3330 20241210 97.60 6950 -5.32 20250221 3435 91.56 20250103 6950 -5.32 20250221 3330 97.60 20241210 0.02 N 148250 500 39 억 171655 N N 0 N 00 N
3 20250228 150935 57 100.00 KOSDAQ 전기·전자 N N N N N 6500 -180 5 -2.69 88192690 13534 30.00 6540 6670 6410 8680 4680 6680 6516.38 2.24 0 -1492 7040 6860 6670 6490 6300 6765 6395 40 2000 500 4540 10 1 7679368 499 -13.13 1.24 12 0.18 -495.00 5260.00 6950 20250221 -6.47 3330 20241210 95.20 6950 -6.47 20250221 3435 89.23 20250103 6950 -6.47 20250221 3330 95.20 20241210 0.02 N 148250 500 39 억 171655 N N 0 N 00 N
4 20250228 140936 57 100.00 KOSDAQ 전기·전자 N N N N N 6540 -140 5 -2.10 77041950 11812 26.19 6540 6670 6430 8680 4680 6680 6522.35 2.24 0 -1104 7040 6860 6670 6490 6300 6765 6395 40 2000 500 4540 10 1 7679368 502 -13.21 1.24 12 0.15 -495.00 5260.00 6950 20250221 -5.90 3330 20241210 96.40 6950 -5.90 20250221 3435 90.39 20250103 6950 -5.90 20250221 3330 96.40 20241210 0.02 N 148250 500 39 억 171655 N N 0 N 00 N
5 20250228 130931 57 100.00 KOSDAQ 전기·전자 N N N N N 6500 -180 5 -2.69 69411010 10638 23.58 6540 6670 6440 8680 4680 6680 6524.82 2.24 0 -910 7040 6860 6670 6490 6300 6765 6395 40 2000 500 4540 10 1 7679368 499 -13.13 1.24 12 0.14 -495.00 5260.00 6950 20250221 -6.47 3330 20241210 95.20 6950 -6.47 20250221 3435 89.23 20250103 6950 -6.47 20250221 3330 95.20 20241210 0.02 N 148250 500 39 억 171655 N N 0 N 00 N
6 20250228 120928 57 100.00 KOSDAQ 전기·전자 N N N N N 6450 -230 5 -3.44 61331150 9391 20.82 6540 6670 6450 8680 4680 6680 6530.84 2.24 0 -1009 7040 6860 6670 6490 6300 6765 6395 40 2000 500 4540 10 1 7679368 495 -13.03 1.23 12 0.12 -495.00 5260.00 6950 20250221 -7.19 3330 20241210 93.69 6950 -7.19 20250221 3435 87.77 20250103 6950 -7.19 20250221 3330 93.69 20241210 0.02 N 148250 500 39 억 171655 N N 0 N 00 N
7 20250228 110929 57 100.00 KOSDAQ 전기·전자 N N N N N 6570 -110 5 -1.65 27299040 4163 9.23 6540 6670 6530 8680 4680 6680 6557.54 2.24 0 1369 7040 6860 6670 6490 6300 6765 6395 40 2000 500 4540 10 1 7679368 505 -13.27 1.25 12 0.05 -495.00 5260.00 6950 20250221 -5.47 3330 20241210 97.30 6950 -5.47 20250221 3435 91.27 20250103 6950 -5.47 20250221 3330 97.30 20241210 0.02 N 148250 500 39 억 171655 N N 0 N 00 N
8 20250228 100927 57 100.00 KOSDAQ 전기·전자 N N N N N 6590 -90 5 -1.35 25377310 3871 8.58 6540 6670 6530 8680 4680 6680 6555.75 2.24 0 1428 7040 6860 6670 6490 6300 6765 6395 40 2000 500 4540 10 1 7679368 506 -13.31 1.25 12 0.05 -495.00 5260.00 6950 20250221 -5.18 3330 20241210 97.90 6950 -5.18 20250221 3435 91.85 20250103 6950 -5.18 20250221 3330 97.90 20241210 0.02 N 148250 500 39 억 171655 N N 0 N 00 N
9 20250228 090931 57 100.00 KOSDAQ 전기·전자 N N N N N 6570 -110 5 -1.65 6664290 1016 2.25 6540 6670 6530 8680 4680 6680 6559.34 2.24 0 189 7040 6860 6670 6490 6300 6765 6395 40 2000 500 4540 10 1 7679368 505 -13.27 1.25 12 0.01 -495.00 5260.00 6950 20250221 -5.47 3330 20241210 97.30 6950 -5.47 20250221 3435 91.27 20250103 6950 -5.47 20250221 3330 97.30 20241210 0.02 N 148250 500 39 억 171655 N N 0 N 00 N
10 20250227 160921 57 100.00 KOSDAQ 전기·전자 N N N N N 6680 -180 5 -2.62 299186020 45108 20.85 6850 6850 6480 8910 4810 6860 6632.66 2.16 0 5734 7746 7302 6476 6032 5206 7525 6255 40 2050 500 4660 10 1 7679368 513 -13.49 1.27 12 0.59 -495.00 5260.00 6950 20250221 -3.88 3330 20241210 100.60 6950 -3.88 20250221 3435 94.47 20250103 6950 -3.88 20250221 3330 100.60 20241210 0.02 N 148250 500 39 억 165921 N N 0 N 00 N
11 20250227 150920 57 100.00 KOSDAQ 전기·전자 N N N N N 6790 -70 5 -1.02 292494740 44112 20.39 6850 6850 6480 8910 4810 6860 6630.73 2.16 0 6192 7746 7302 6476 6032 5206 7525 6255 40 2050 500 4660 10 1 7679368 521 -13.72 1.29 12 0.57 -495.00 5260.00 6950 20250221 -2.30 3330 20241210 103.90 6950 -2.30 20250221 3435 97.67 20250103 6950 -2.30 20250221 3330 103.90 20241210 0.02 N 148250 500 39 억 165921 N N 0 N 00 N
12 20250227 140924 57 100.00 KOSDAQ 전기·전자 N N N N N 6630 -230 5 -3.35 245969650 37238 17.21 6850 6850 6480 8910 4810 6860 6605.34 2.16 0 7432 7746 7302 6476 6032 5206 7525 6255 40 2050 500 4660 10 1 7679368 509 -13.39 1.26 12 0.48 -495.00 5260.00 6950 20250221 -4.60 3330 20241210 99.10 6950 -4.60 20250221 3435 93.01 20250103 6950 -4.60 20250221 3330 99.10 20241210 0.02 N 148250 500 39 억 165921 N N 0 N 00 N