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
149950/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
20250228,160932,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9200,-180,5,-1.92,160512660,17744,181.04,9370,9370,8900,12190,6570,9380,9046.02,0.90,0,-4001,10013,9696,9463,9146,8913,9580,9030,82,2810,500,6370,10,1,15607500,1436,29.87,0.92,12,0.11,308.00,9970.00,17640,20240701,-47.85,6860,20241209,34.11,9780,-5.93,20250227,7700,19.48,20250103,17640,-47.85,20240701,6860,34.11,20241209,0.50,N,149950,500,81 억,,140779,N,N,0,N,00,N
20250228,150937,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9030,-350,5,-3.73,126563010,14004,142.88,9370,9370,8900,12190,6570,9380,9037.63,0.90,0,-3167,10013,9696,9463,9146,8913,9580,9030,82,2810,500,6370,10,1,15607500,1409,29.32,0.91,12,0.09,308.00,9970.00,17640,20240701,-48.81,6860,20241209,31.63,9780,-7.67,20250227,7700,17.27,20250103,17640,-48.81,20240701,6860,31.63,20241209,0.50,N,149950,500,81 억,,140779,N,N,0,N,00,N
20250228,140938,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8990,-390,5,-4.16,114125810,12621,128.77,9370,9370,8900,12190,6570,9380,9042.53,0.90,0,-3165,10013,9696,9463,9146,8913,9580,9030,82,2810,500,6370,10,1,15607500,1403,29.19,0.90,12,0.08,308.00,9970.00,17640,20240701,-49.04,6860,20241209,31.05,9780,-8.08,20250227,7700,16.75,20250103,17640,-49.04,20240701,6860,31.05,20241209,0.50,N,149950,500,81 억,,140779,N,N,0,N,00,N
20250228,130933,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9010,-370,5,-3.94,108064510,11949,121.92,9370,9370,8900,12190,6570,9380,9043.81,0.90,0,-2782,10013,9696,9463,9146,8913,9580,9030,82,2810,500,6370,10,1,15607500,1406,29.25,0.90,12,0.08,308.00,9970.00,17640,20240701,-48.92,6860,20241209,31.34,9780,-7.87,20250227,7700,17.01,20250103,17640,-48.92,20240701,6860,31.34,20241209,0.50,N,149950,500,81 억,,140779,N,N,0,N,00,N
20250228,120929,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9070,-310,5,-3.30,59660880,6550,66.83,9370,9370,9000,12190,6570,9380,9108.53,0.90,0,-2371,10013,9696,9463,9146,8913,9580,9030,82,2810,500,6370,10,1,15607500,1416,29.45,0.91,12,0.04,308.00,9970.00,17640,20240701,-48.58,6860,20241209,32.22,9780,-7.26,20250227,7700,17.79,20250103,17640,-48.58,20240701,6860,32.22,20241209,0.50,N,149950,500,81 억,,140779,N,N,0,N,00,N
20250228,110930,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9030,-350,5,-3.73,51445950,5644,57.59,9370,9370,9000,12190,6570,9380,9115.16,0.90,0,-1820,10013,9696,9463,9146,8913,9580,9030,82,2810,500,6370,10,1,15607500,1409,29.32,0.91,12,0.04,308.00,9970.00,17640,20240701,-48.81,6860,20241209,31.63,9780,-7.67,20250227,7700,17.27,20250103,17640,-48.81,20240701,6860,31.63,20241209,0.50,N,149950,500,81 억,,140779,N,N,0,N,00,N
20250228,100929,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9200,-180,5,-1.92,24545950,2680,27.34,9370,9370,9110,12190,6570,9380,9158.94,0.90,0,-287,10013,9696,9463,9146,8913,9580,9030,82,2810,500,6370,10,1,15607500,1436,29.87,0.92,12,0.02,308.00,9970.00,17640,20240701,-47.85,6860,20241209,34.11,9780,-5.93,20250227,7700,19.48,20250103,17640,-47.85,20240701,6860,34.11,20241209,0.50,N,149950,500,81 억,,140779,N,N,0,N,00,N
20250228,090932,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9210,-170,5,-1.81,2557840,278,2.84,9370,9370,9110,12190,6570,9380,9200.86,0.90,0,-36,10013,9696,9463,9146,8913,9580,9030,82,2810,500,6370,10,1,15607500,1437,29.90,0.92,12,0.00,308.00,9970.00,17640,20240701,-47.79,6860,20241209,34.26,9780,-5.83,20250227,7700,19.61,20250103,17640,-47.79,20240701,6860,34.26,20241209,0.50,N,149950,500,81 억,,140779,N,N,0,N,00,N
20250227,160922,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9380,-20,5,-0.21,90594500,9690,74.64,9680,9780,9230,12220,6580,9400,9349.27,0.92,0,-2927,9600,9500,9300,9200,9000,9550,9250,82,2820,500,6390,10,1,15607500,1464,30.45,0.94,12,0.06,308.00,9970.00,17640,20240701,-46.83,6860,20241209,36.73,9780,-4.09,20250227,7700,21.82,20250103,17640,-46.83,20240701,6860,36.73,20241209,0.50,N,149950,500,81 억,,143705,N,N,1,N,00,N
20250227,150922,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9300,-100,5,-1.06,79118620,8455,65.13,9680,9780,9250,12220,6580,9400,9357.61,0.92,0,-2192,9600,9500,9300,9200,9000,9550,9250,82,2820,500,6390,10,1,15607500,1451,30.19,0.93,12,0.05,308.00,9970.00,17640,20240701,-47.28,6860,20241209,35.57,9780,-4.91,20250227,7700,20.78,20250103,17640,-47.28,20240701,6860,35.57,20241209,0.50,N,149950,500,81 억,,143705,N,N,1,N,00,N
20250227,140925,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9260,-140,5,-1.49,69544340,7424,57.19,9680,9780,9250,12220,6580,9400,9367.50,0.92,0,-1716,9600,9500,9300,9200,9000,9550,9250,82,2820,500,6390,10,1,15607500,1445,30.06,0.93,12,0.05,308.00,9970.00,17640,20240701,-47.51,6860,20241209,34.99,9780,-5.32,20250227,7700,20.26,20250103,17640,-47.51,20240701,6860,34.99,20241209,0.50,N,149950,500,81 억,,143705,N,N,1,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 160932 57 100.00 KOSDAQ 전기·전자 N N N N N 9200 -180 5 -1.92 160512660 17744 181.04 9370 9370 8900 12190 6570 9380 9046.02 0.90 0 -4001 10013 9696 9463 9146 8913 9580 9030 82 2810 500 6370 10 1 15607500 1436 29.87 0.92 12 0.11 308.00 9970.00 17640 20240701 -47.85 6860 20241209 34.11 9780 -5.93 20250227 7700 19.48 20250103 17640 -47.85 20240701 6860 34.11 20241209 0.50 N 149950 500 81 억 140779 N N 0 N 00 N
3 20250228 150937 57 100.00 KOSDAQ 전기·전자 N N N N N 9030 -350 5 -3.73 126563010 14004 142.88 9370 9370 8900 12190 6570 9380 9037.63 0.90 0 -3167 10013 9696 9463 9146 8913 9580 9030 82 2810 500 6370 10 1 15607500 1409 29.32 0.91 12 0.09 308.00 9970.00 17640 20240701 -48.81 6860 20241209 31.63 9780 -7.67 20250227 7700 17.27 20250103 17640 -48.81 20240701 6860 31.63 20241209 0.50 N 149950 500 81 억 140779 N N 0 N 00 N
4 20250228 140938 57 100.00 KOSDAQ 전기·전자 N N N N N 8990 -390 5 -4.16 114125810 12621 128.77 9370 9370 8900 12190 6570 9380 9042.53 0.90 0 -3165 10013 9696 9463 9146 8913 9580 9030 82 2810 500 6370 10 1 15607500 1403 29.19 0.90 12 0.08 308.00 9970.00 17640 20240701 -49.04 6860 20241209 31.05 9780 -8.08 20250227 7700 16.75 20250103 17640 -49.04 20240701 6860 31.05 20241209 0.50 N 149950 500 81 억 140779 N N 0 N 00 N
5 20250228 130933 57 100.00 KOSDAQ 전기·전자 N N N N N 9010 -370 5 -3.94 108064510 11949 121.92 9370 9370 8900 12190 6570 9380 9043.81 0.90 0 -2782 10013 9696 9463 9146 8913 9580 9030 82 2810 500 6370 10 1 15607500 1406 29.25 0.90 12 0.08 308.00 9970.00 17640 20240701 -48.92 6860 20241209 31.34 9780 -7.87 20250227 7700 17.01 20250103 17640 -48.92 20240701 6860 31.34 20241209 0.50 N 149950 500 81 억 140779 N N 0 N 00 N
6 20250228 120929 57 100.00 KOSDAQ 전기·전자 N N N N N 9070 -310 5 -3.30 59660880 6550 66.83 9370 9370 9000 12190 6570 9380 9108.53 0.90 0 -2371 10013 9696 9463 9146 8913 9580 9030 82 2810 500 6370 10 1 15607500 1416 29.45 0.91 12 0.04 308.00 9970.00 17640 20240701 -48.58 6860 20241209 32.22 9780 -7.26 20250227 7700 17.79 20250103 17640 -48.58 20240701 6860 32.22 20241209 0.50 N 149950 500 81 억 140779 N N 0 N 00 N
7 20250228 110930 57 100.00 KOSDAQ 전기·전자 N N N N N 9030 -350 5 -3.73 51445950 5644 57.59 9370 9370 9000 12190 6570 9380 9115.16 0.90 0 -1820 10013 9696 9463 9146 8913 9580 9030 82 2810 500 6370 10 1 15607500 1409 29.32 0.91 12 0.04 308.00 9970.00 17640 20240701 -48.81 6860 20241209 31.63 9780 -7.67 20250227 7700 17.27 20250103 17640 -48.81 20240701 6860 31.63 20241209 0.50 N 149950 500 81 억 140779 N N 0 N 00 N
8 20250228 100929 57 100.00 KOSDAQ 전기·전자 N N N N N 9200 -180 5 -1.92 24545950 2680 27.34 9370 9370 9110 12190 6570 9380 9158.94 0.90 0 -287 10013 9696 9463 9146 8913 9580 9030 82 2810 500 6370 10 1 15607500 1436 29.87 0.92 12 0.02 308.00 9970.00 17640 20240701 -47.85 6860 20241209 34.11 9780 -5.93 20250227 7700 19.48 20250103 17640 -47.85 20240701 6860 34.11 20241209 0.50 N 149950 500 81 억 140779 N N 0 N 00 N
9 20250228 090932 57 100.00 KOSDAQ 전기·전자 N N N N N 9210 -170 5 -1.81 2557840 278 2.84 9370 9370 9110 12190 6570 9380 9200.86 0.90 0 -36 10013 9696 9463 9146 8913 9580 9030 82 2810 500 6370 10 1 15607500 1437 29.90 0.92 12 0.00 308.00 9970.00 17640 20240701 -47.79 6860 20241209 34.26 9780 -5.83 20250227 7700 19.61 20250103 17640 -47.79 20240701 6860 34.26 20241209 0.50 N 149950 500 81 억 140779 N N 0 N 00 N
10 20250227 160922 57 100.00 KOSDAQ 전기·전자 N N N N N 9380 -20 5 -0.21 90594500 9690 74.64 9680 9780 9230 12220 6580 9400 9349.27 0.92 0 -2927 9600 9500 9300 9200 9000 9550 9250 82 2820 500 6390 10 1 15607500 1464 30.45 0.94 12 0.06 308.00 9970.00 17640 20240701 -46.83 6860 20241209 36.73 9780 -4.09 20250227 7700 21.82 20250103 17640 -46.83 20240701 6860 36.73 20241209 0.50 N 149950 500 81 억 143705 N N 1 N 00 N
11 20250227 150922 57 100.00 KOSDAQ 전기·전자 N N N N N 9300 -100 5 -1.06 79118620 8455 65.13 9680 9780 9250 12220 6580 9400 9357.61 0.92 0 -2192 9600 9500 9300 9200 9000 9550 9250 82 2820 500 6390 10 1 15607500 1451 30.19 0.93 12 0.05 308.00 9970.00 17640 20240701 -47.28 6860 20241209 35.57 9780 -4.91 20250227 7700 20.78 20250103 17640 -47.28 20240701 6860 35.57 20241209 0.50 N 149950 500 81 억 143705 N N 1 N 00 N
12 20250227 140925 57 100.00 KOSDAQ 전기·전자 N N N N N 9260 -140 5 -1.49 69544340 7424 57.19 9680 9780 9250 12220 6580 9400 9367.50 0.92 0 -1716 9600 9500 9300 9200 9000 9550 9250 82 2820 500 6390 10 1 15607500 1445 30.06 0.93 12 0.05 308.00 9970.00 17640 20240701 -47.51 6860 20241209 34.99 9780 -5.32 20250227 7700 20.26 20250103 17640 -47.51 20240701 6860 34.99 20241209 0.50 N 149950 500 81 억 143705 N N 1 N 00 N