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
160190/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
20250228,160938,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,31450,-1250,5,-3.82,8382206300,272963,87.75,31500,32150,29950,42500,22900,32700,30707.65,3.40,0,35939,37000,34850,33650,31500,30300,34250,30900,154,9800,500,0,50,1,30888000,9714,593.40,14.53,12,0.88,53.00,2165.00,50900,20250206,-38.21,6810,20241101,361.82,50900,-38.21,20250206,14920,110.79,20250102,50900,-38.21,20250206,6810,361.82,20241101,0.11,N,160190,500,154 억,,1049141,N,N,33,N,02,N
20250228,150943,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,30650,-2050,5,-6.27,8027975250,261601,84.09,31500,32150,29950,42500,22900,32700,30687.83,3.40,0,35487,37000,34850,33650,31500,30300,34250,30900,154,9800,500,0,50,1,30888000,9467,578.30,14.16,12,0.85,53.00,2165.00,50900,20250206,-39.78,6810,20241101,350.07,50900,-39.78,20250206,14920,105.43,20250102,50900,-39.78,20250206,6810,350.07,20241101,0.11,N,160190,500,154 억,,1049141,N,N,51,N,02,N
20250228,140944,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,30800,-1900,5,-5.81,7296440800,237760,76.43,31500,32150,29950,42500,22900,32700,30688.23,3.40,0,31952,37000,34850,33650,31500,30300,34250,30900,154,9800,500,0,50,1,30888000,9514,581.13,14.23,12,0.77,53.00,2165.00,50900,20250206,-39.49,6810,20241101,352.28,50900,-39.49,20250206,14920,106.43,20250102,50900,-39.49,20250206,6810,352.28,20241101,0.11,N,160190,500,154 억,,1049141,N,N,51,N,02,N
20250228,130939,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,30600,-2100,5,-6.42,6429659750,209897,67.47,31500,32150,29950,42500,22900,32700,30632.41,3.40,0,32917,37000,34850,33650,31500,30300,34250,30900,154,9800,500,0,50,1,30888000,9452,577.36,14.13,12,0.68,53.00,2165.00,50900,20250206,-39.88,6810,20241101,349.34,50900,-39.88,20250206,14920,105.09,20250102,50900,-39.88,20250206,6810,349.34,20241101,0.11,N,160190,500,154 억,,1049141,N,N,51,N,02,N
20250228,120935,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,30200,-2500,5,-7.65,6060257050,197798,63.58,31500,32150,29950,42500,22900,32700,30638.57,3.40,0,32720,37000,34850,33650,31500,30300,34250,30900,154,9800,500,0,50,1,30888000,9328,569.81,13.95,12,0.64,53.00,2165.00,50900,20250206,-40.67,6810,20241101,343.47,50900,-40.67,20250206,14920,102.41,20250102,50900,-40.67,20250206,6810,343.47,20241101,0.11,N,160190,500,154 억,,1049141,N,N,51,N,02,N
20250228,110936,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,30300,-2400,5,-7.34,5054195700,164397,52.85,31500,32150,30000,42500,22900,32700,30743.80,3.40,0,25015,37000,34850,33650,31500,30300,34250,30900,154,9800,500,0,50,1,30888000,9359,571.70,14.00,12,0.53,53.00,2165.00,50900,20250206,-40.47,6810,20241101,344.93,50900,-40.47,20250206,14920,103.08,20250102,50900,-40.47,20250206,6810,344.93,20241101,0.11,N,160190,500,154 억,,1049141,N,N,51,N,02,N
20250228,100934,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,30500,-2200,5,-6.73,4054360200,131624,42.31,31500,32150,30000,42500,22900,32700,30802.53,3.40,0,17777,37000,34850,33650,31500,30300,34250,30900,154,9800,500,0,50,1,30888000,9421,575.47,14.09,12,0.43,53.00,2165.00,50900,20250206,-40.08,6810,20241101,347.87,50900,-40.08,20250206,14920,104.42,20250102,50900,-40.08,20250206,6810,347.87,20241101,0.11,N,160190,500,154 억,,1049141,N,N,51,N,02,N
20250228,090938,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,31550,-1150,5,-3.52,583016850,18461,5.93,31500,32150,31300,42500,22900,32700,31580.76,3.40,0,3688,37000,34850,33650,31500,30300,34250,30900,154,9800,500,0,50,1,30888000,9745,595.28,14.57,12,0.06,53.00,2165.00,50900,20250206,-38.02,6810,20241101,363.29,50900,-38.02,20250206,14920,111.46,20250102,50900,-38.02,20250206,6810,363.29,20241101,0.11,N,160190,500,154 억,,1049141,N,N,51,N,02,N
20250227,160928,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,32700,-2300,5,-6.57,10449193200,308228,49.53,35200,35800,32450,45500,24500,35000,33902.11,3.52,0,-36099,38066,36532,33766,32232,29466,37300,33000,154,10500,500,0,50,1,30888000,10100,616.98,15.10,12,1.00,53.00,2165.00,50900,20250206,-35.76,6810,20241101,380.18,50900,-35.76,20250206,14920,119.17,20250102,50900,-35.76,20250206,6810,380.18,20241101,0.11,N,160190,500,154 억,,1085809,N,N,47,N,02,N
20250227,150928,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,32550,-2450,5,-7.00,10139933600,298738,48.00,35200,35800,32500,45500,24500,35000,33941.45,3.52,0,-35658,38066,36532,33766,32232,29466,37300,33000,154,10500,500,0,50,1,30888000,10054,614.15,15.03,12,0.97,53.00,2165.00,50900,20250206,-36.05,6810,20241101,377.97,50900,-36.05,20250206,14920,118.16,20250102,50900,-36.05,20250206,6810,377.97,20241101,0.11,N,160190,500,154 억,,1085809,N,N,37,N,02,N
20250227,140931,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,33000,-2000,5,-5.71,8810516750,258120,41.48,35200,35800,32700,45500,24500,35000,34132.36,3.52,0,-28701,38066,36532,33766,32232,29466,37300,33000,154,10500,500,0,50,1,30888000,10193,622.64,15.24,12,0.84,53.00,2165.00,50900,20250206,-35.17,6810,20241101,384.58,50900,-35.17,20250206,14920,121.18,20250102,50900,-35.17,20250206,6810,384.58,20241101,0.11,N,160190,500,154 억,,1085809,N,N,37,N,02,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 160938 53 100.00 KOSDAQ 전기·전자 N N N N N 31450 -1250 5 -3.82 8382206300 272963 87.75 31500 32150 29950 42500 22900 32700 30707.65 3.40 0 35939 37000 34850 33650 31500 30300 34250 30900 154 9800 500 0 50 1 30888000 9714 593.40 14.53 12 0.88 53.00 2165.00 50900 20250206 -38.21 6810 20241101 361.82 50900 -38.21 20250206 14920 110.79 20250102 50900 -38.21 20250206 6810 361.82 20241101 0.11 N 160190 500 154 억 1049141 N N 33 N 02 N
3 20250228 150943 53 100.00 KOSDAQ 전기·전자 N N N N N 30650 -2050 5 -6.27 8027975250 261601 84.09 31500 32150 29950 42500 22900 32700 30687.83 3.40 0 35487 37000 34850 33650 31500 30300 34250 30900 154 9800 500 0 50 1 30888000 9467 578.30 14.16 12 0.85 53.00 2165.00 50900 20250206 -39.78 6810 20241101 350.07 50900 -39.78 20250206 14920 105.43 20250102 50900 -39.78 20250206 6810 350.07 20241101 0.11 N 160190 500 154 억 1049141 N N 51 N 02 N
4 20250228 140944 53 100.00 KOSDAQ 전기·전자 N N N N N 30800 -1900 5 -5.81 7296440800 237760 76.43 31500 32150 29950 42500 22900 32700 30688.23 3.40 0 31952 37000 34850 33650 31500 30300 34250 30900 154 9800 500 0 50 1 30888000 9514 581.13 14.23 12 0.77 53.00 2165.00 50900 20250206 -39.49 6810 20241101 352.28 50900 -39.49 20250206 14920 106.43 20250102 50900 -39.49 20250206 6810 352.28 20241101 0.11 N 160190 500 154 억 1049141 N N 51 N 02 N
5 20250228 130939 53 100.00 KOSDAQ 전기·전자 N N N N N 30600 -2100 5 -6.42 6429659750 209897 67.47 31500 32150 29950 42500 22900 32700 30632.41 3.40 0 32917 37000 34850 33650 31500 30300 34250 30900 154 9800 500 0 50 1 30888000 9452 577.36 14.13 12 0.68 53.00 2165.00 50900 20250206 -39.88 6810 20241101 349.34 50900 -39.88 20250206 14920 105.09 20250102 50900 -39.88 20250206 6810 349.34 20241101 0.11 N 160190 500 154 억 1049141 N N 51 N 02 N
6 20250228 120935 53 100.00 KOSDAQ 전기·전자 N N N N N 30200 -2500 5 -7.65 6060257050 197798 63.58 31500 32150 29950 42500 22900 32700 30638.57 3.40 0 32720 37000 34850 33650 31500 30300 34250 30900 154 9800 500 0 50 1 30888000 9328 569.81 13.95 12 0.64 53.00 2165.00 50900 20250206 -40.67 6810 20241101 343.47 50900 -40.67 20250206 14920 102.41 20250102 50900 -40.67 20250206 6810 343.47 20241101 0.11 N 160190 500 154 억 1049141 N N 51 N 02 N
7 20250228 110936 53 100.00 KOSDAQ 전기·전자 N N N N N 30300 -2400 5 -7.34 5054195700 164397 52.85 31500 32150 30000 42500 22900 32700 30743.80 3.40 0 25015 37000 34850 33650 31500 30300 34250 30900 154 9800 500 0 50 1 30888000 9359 571.70 14.00 12 0.53 53.00 2165.00 50900 20250206 -40.47 6810 20241101 344.93 50900 -40.47 20250206 14920 103.08 20250102 50900 -40.47 20250206 6810 344.93 20241101 0.11 N 160190 500 154 억 1049141 N N 51 N 02 N
8 20250228 100934 53 100.00 KOSDAQ 전기·전자 N N N N N 30500 -2200 5 -6.73 4054360200 131624 42.31 31500 32150 30000 42500 22900 32700 30802.53 3.40 0 17777 37000 34850 33650 31500 30300 34250 30900 154 9800 500 0 50 1 30888000 9421 575.47 14.09 12 0.43 53.00 2165.00 50900 20250206 -40.08 6810 20241101 347.87 50900 -40.08 20250206 14920 104.42 20250102 50900 -40.08 20250206 6810 347.87 20241101 0.11 N 160190 500 154 억 1049141 N N 51 N 02 N
9 20250228 090938 53 100.00 KOSDAQ 전기·전자 N N N N N 31550 -1150 5 -3.52 583016850 18461 5.93 31500 32150 31300 42500 22900 32700 31580.76 3.40 0 3688 37000 34850 33650 31500 30300 34250 30900 154 9800 500 0 50 1 30888000 9745 595.28 14.57 12 0.06 53.00 2165.00 50900 20250206 -38.02 6810 20241101 363.29 50900 -38.02 20250206 14920 111.46 20250102 50900 -38.02 20250206 6810 363.29 20241101 0.11 N 160190 500 154 억 1049141 N N 51 N 02 N
10 20250227 160928 53 100.00 KOSDAQ 전기·전자 N N N N N 32700 -2300 5 -6.57 10449193200 308228 49.53 35200 35800 32450 45500 24500 35000 33902.11 3.52 0 -36099 38066 36532 33766 32232 29466 37300 33000 154 10500 500 0 50 1 30888000 10100 616.98 15.10 12 1.00 53.00 2165.00 50900 20250206 -35.76 6810 20241101 380.18 50900 -35.76 20250206 14920 119.17 20250102 50900 -35.76 20250206 6810 380.18 20241101 0.11 N 160190 500 154 억 1085809 N N 47 N 02 N
11 20250227 150928 53 100.00 KOSDAQ 전기·전자 N N N N N 32550 -2450 5 -7.00 10139933600 298738 48.00 35200 35800 32500 45500 24500 35000 33941.45 3.52 0 -35658 38066 36532 33766 32232 29466 37300 33000 154 10500 500 0 50 1 30888000 10054 614.15 15.03 12 0.97 53.00 2165.00 50900 20250206 -36.05 6810 20241101 377.97 50900 -36.05 20250206 14920 118.16 20250102 50900 -36.05 20250206 6810 377.97 20241101 0.11 N 160190 500 154 억 1085809 N N 37 N 02 N
12 20250227 140931 53 100.00 KOSDAQ 전기·전자 N N N N N 33000 -2000 5 -5.71 8810516750 258120 41.48 35200 35800 32700 45500 24500 35000 34132.36 3.52 0 -28701 38066 36532 33766 32232 29466 37300 33000 154 10500 500 0 50 1 30888000 10193 622.64 15.24 12 0.84 53.00 2165.00 50900 20250206 -35.17 6810 20241101 384.58 50900 -35.17 20250206 14920 121.18 20250102 50900 -35.17 20250206 6810 384.58 20241101 0.11 N 160190 500 154 억 1085809 N N 37 N 02 N