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
200710/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
20250228,161014,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19040,300,2,1.60,4186471290,224120,187.39,18100,19270,18070,24350,13120,18740,18679.04,0.62,0,28365,20293,19516,19083,18306,17873,19300,18090,70,5610,500,13110,10,1,13440822,2559,-15.95,1.67,12,1.67,-1194.00,11425.00,52200,20240308,-63.52,12060,20241209,57.88,23000,-17.22,20250214,15720,21.12,20250102,52200,-63.52,20240308,12060,57.88,20241209,6.11,N,200710,500,70 억,,83608,N,N,0,N,00,N
20250228,151020,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19040,300,2,1.60,3979381540,213209,178.27,18100,19270,18070,24350,13120,18740,18664.23,0.62,0,31242,20293,19516,19083,18306,17873,19300,18090,70,5610,500,13110,10,1,13440822,2559,-15.95,1.67,12,1.59,-1194.00,11425.00,52200,20240308,-63.52,12060,20241209,57.88,23000,-17.22,20250214,15720,21.12,20250102,52200,-63.52,20240308,12060,57.88,20241209,6.11,N,200710,500,70 억,,83608,N,N,0,N,00,N
20250228,141020,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18940,200,2,1.07,3317147200,178500,149.25,18100,19270,18070,24350,13120,18740,18583.46,0.62,0,21121,20293,19516,19083,18306,17873,19300,18090,70,5610,500,13110,10,1,13440822,2546,-15.86,1.66,12,1.33,-1194.00,11425.00,52200,20240308,-63.72,12060,20241209,57.05,23000,-17.65,20250214,15720,20.48,20250102,52200,-63.72,20240308,12060,57.05,20241209,6.11,N,200710,500,70 억,,83608,N,N,0,N,00,N
20250228,131014,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18390,-350,5,-1.87,1821621110,99383,83.10,18100,18630,18070,24350,13120,18740,18329.30,0.62,0,28638,20293,19516,19083,18306,17873,19300,18090,70,5610,500,13110,10,1,13440822,2472,-15.40,1.61,12,0.74,-1194.00,11425.00,52200,20240308,-64.77,12060,20241209,52.49,23000,-20.04,20250214,15720,16.98,20250102,52200,-64.77,20240308,12060,52.49,20241209,6.11,N,200710,500,70 억,,83608,N,N,0,N,00,N
20250228,121010,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18420,-320,5,-1.71,1483435260,80964,67.70,18100,18630,18070,24350,13120,18740,18322.15,0.62,0,21740,20293,19516,19083,18306,17873,19300,18090,70,5610,500,13110,10,1,13440822,2476,-15.43,1.61,12,0.60,-1194.00,11425.00,52200,20240308,-64.71,12060,20241209,52.74,23000,-19.91,20250214,15720,17.18,20250102,52200,-64.71,20240308,12060,52.74,20241209,6.11,N,200710,500,70 억,,83608,N,N,0,N,00,N
20250228,111012,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18490,-250,5,-1.33,1203030630,65706,54.94,18100,18630,18070,24350,13120,18740,18309.29,0.62,0,14689,20293,19516,19083,18306,17873,19300,18090,70,5610,500,13110,10,1,13440822,2485,-15.49,1.62,12,0.49,-1194.00,11425.00,52200,20240308,-64.58,12060,20241209,53.32,23000,-19.61,20250214,15720,17.62,20250102,52200,-64.58,20240308,12060,53.32,20241209,6.11,N,200710,500,70 억,,83608,N,N,0,N,00,N
20250228,101010,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18360,-380,5,-2.03,814120560,44567,37.26,18100,18460,18070,24350,13120,18740,18267.33,0.62,0,8003,20293,19516,19083,18306,17873,19300,18090,70,5610,500,13110,10,1,13440822,2468,-15.38,1.61,12,0.33,-1194.00,11425.00,52200,20240308,-64.83,12060,20241209,52.24,23000,-20.17,20250214,15720,16.79,20250102,52200,-64.83,20240308,12060,52.24,20241209,6.11,N,200710,500,70 억,,83608,N,N,0,N,00,N
20250228,091014,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18250,-490,5,-2.61,284705080,15706,13.13,18100,18300,18070,24350,13120,18740,18127.11,0.62,0,3983,20293,19516,19083,18306,17873,19300,18090,70,5610,500,13110,10,1,13440822,2453,-15.28,1.60,12,0.12,-1194.00,11425.00,52200,20240308,-65.04,12060,20241209,51.33,23000,-20.65,20250214,15720,16.09,20250102,52200,-65.04,20240308,12060,51.33,20241209,6.11,N,200710,500,70 억,,83608,N,N,0,N,00,N
20250227,161003,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18740,-590,5,-3.05,2245020120,118286,171.97,19600,19860,18650,25100,13540,19330,18979.94,0.34,0,-12614,19670,19500,19320,19150,18970,19410,19060,70,5770,500,13530,10,1,13440822,2519,-15.70,1.64,12,0.88,-1194.00,11425.00,52200,20240308,-64.10,12060,20241209,55.39,23000,-18.52,20250214,15720,19.21,20250102,52200,-64.10,20240308,12060,55.39,20241209,6.17,N,200710,500,70 억,,46238,N,N,0,N,00,N
20250227,151003,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18690,-640,5,-3.31,2127288390,111997,162.83,19600,19860,18650,25100,13540,19330,18994.10,0.34,0,-12038,19670,19500,19320,19150,18970,19410,19060,70,5770,500,13530,10,1,13440822,2512,-15.65,1.64,12,0.83,-1194.00,11425.00,52200,20240308,-64.20,12060,20241209,54.98,23000,-18.74,20250214,15720,18.89,20250102,52200,-64.20,20240308,12060,54.98,20241209,6.17,N,200710,500,70 억,,46238,N,N,0,N,00,N
20250227,141006,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18720,-610,5,-3.16,1962028640,103167,149.99,19600,19860,18650,25100,13540,19330,19017.93,0.34,0,-11973,19670,19500,19320,19150,18970,19410,19060,70,5770,500,13530,10,1,13440822,2516,-15.68,1.64,12,0.77,-1194.00,11425.00,52200,20240308,-64.14,12060,20241209,55.22,23000,-18.61,20250214,15720,19.08,20250102,52200,-64.14,20240308,12060,55.22,20241209,6.17,N,200710,500,70 억,,46238,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 161014 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19040 300 2 1.60 4186471290 224120 187.39 18100 19270 18070 24350 13120 18740 18679.04 0.62 0 28365 20293 19516 19083 18306 17873 19300 18090 70 5610 500 13110 10 1 13440822 2559 -15.95 1.67 12 1.67 -1194.00 11425.00 52200 20240308 -63.52 12060 20241209 57.88 23000 -17.22 20250214 15720 21.12 20250102 52200 -63.52 20240308 12060 57.88 20241209 6.11 N 200710 500 70 억 83608 N N 0 N 00 N
3 20250228 151020 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19040 300 2 1.60 3979381540 213209 178.27 18100 19270 18070 24350 13120 18740 18664.23 0.62 0 31242 20293 19516 19083 18306 17873 19300 18090 70 5610 500 13110 10 1 13440822 2559 -15.95 1.67 12 1.59 -1194.00 11425.00 52200 20240308 -63.52 12060 20241209 57.88 23000 -17.22 20250214 15720 21.12 20250102 52200 -63.52 20240308 12060 57.88 20241209 6.11 N 200710 500 70 억 83608 N N 0 N 00 N
4 20250228 141020 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18940 200 2 1.07 3317147200 178500 149.25 18100 19270 18070 24350 13120 18740 18583.46 0.62 0 21121 20293 19516 19083 18306 17873 19300 18090 70 5610 500 13110 10 1 13440822 2546 -15.86 1.66 12 1.33 -1194.00 11425.00 52200 20240308 -63.72 12060 20241209 57.05 23000 -17.65 20250214 15720 20.48 20250102 52200 -63.72 20240308 12060 57.05 20241209 6.11 N 200710 500 70 억 83608 N N 0 N 00 N
5 20250228 131014 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18390 -350 5 -1.87 1821621110 99383 83.10 18100 18630 18070 24350 13120 18740 18329.30 0.62 0 28638 20293 19516 19083 18306 17873 19300 18090 70 5610 500 13110 10 1 13440822 2472 -15.40 1.61 12 0.74 -1194.00 11425.00 52200 20240308 -64.77 12060 20241209 52.49 23000 -20.04 20250214 15720 16.98 20250102 52200 -64.77 20240308 12060 52.49 20241209 6.11 N 200710 500 70 억 83608 N N 0 N 00 N
6 20250228 121010 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18420 -320 5 -1.71 1483435260 80964 67.70 18100 18630 18070 24350 13120 18740 18322.15 0.62 0 21740 20293 19516 19083 18306 17873 19300 18090 70 5610 500 13110 10 1 13440822 2476 -15.43 1.61 12 0.60 -1194.00 11425.00 52200 20240308 -64.71 12060 20241209 52.74 23000 -19.91 20250214 15720 17.18 20250102 52200 -64.71 20240308 12060 52.74 20241209 6.11 N 200710 500 70 억 83608 N N 0 N 00 N
7 20250228 111012 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18490 -250 5 -1.33 1203030630 65706 54.94 18100 18630 18070 24350 13120 18740 18309.29 0.62 0 14689 20293 19516 19083 18306 17873 19300 18090 70 5610 500 13110 10 1 13440822 2485 -15.49 1.62 12 0.49 -1194.00 11425.00 52200 20240308 -64.58 12060 20241209 53.32 23000 -19.61 20250214 15720 17.62 20250102 52200 -64.58 20240308 12060 53.32 20241209 6.11 N 200710 500 70 억 83608 N N 0 N 00 N
8 20250228 101010 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18360 -380 5 -2.03 814120560 44567 37.26 18100 18460 18070 24350 13120 18740 18267.33 0.62 0 8003 20293 19516 19083 18306 17873 19300 18090 70 5610 500 13110 10 1 13440822 2468 -15.38 1.61 12 0.33 -1194.00 11425.00 52200 20240308 -64.83 12060 20241209 52.24 23000 -20.17 20250214 15720 16.79 20250102 52200 -64.83 20240308 12060 52.24 20241209 6.11 N 200710 500 70 억 83608 N N 0 N 00 N
9 20250228 091014 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18250 -490 5 -2.61 284705080 15706 13.13 18100 18300 18070 24350 13120 18740 18127.11 0.62 0 3983 20293 19516 19083 18306 17873 19300 18090 70 5610 500 13110 10 1 13440822 2453 -15.28 1.60 12 0.12 -1194.00 11425.00 52200 20240308 -65.04 12060 20241209 51.33 23000 -20.65 20250214 15720 16.09 20250102 52200 -65.04 20240308 12060 51.33 20241209 6.11 N 200710 500 70 억 83608 N N 0 N 00 N
10 20250227 161003 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18740 -590 5 -3.05 2245020120 118286 171.97 19600 19860 18650 25100 13540 19330 18979.94 0.34 0 -12614 19670 19500 19320 19150 18970 19410 19060 70 5770 500 13530 10 1 13440822 2519 -15.70 1.64 12 0.88 -1194.00 11425.00 52200 20240308 -64.10 12060 20241209 55.39 23000 -18.52 20250214 15720 19.21 20250102 52200 -64.10 20240308 12060 55.39 20241209 6.17 N 200710 500 70 억 46238 N N 0 N 00 N
11 20250227 151003 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18690 -640 5 -3.31 2127288390 111997 162.83 19600 19860 18650 25100 13540 19330 18994.10 0.34 0 -12038 19670 19500 19320 19150 18970 19410 19060 70 5770 500 13530 10 1 13440822 2512 -15.65 1.64 12 0.83 -1194.00 11425.00 52200 20240308 -64.20 12060 20241209 54.98 23000 -18.74 20250214 15720 18.89 20250102 52200 -64.20 20240308 12060 54.98 20241209 6.17 N 200710 500 70 억 46238 N N 0 N 00 N
12 20250227 141006 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18720 -610 5 -3.16 1962028640 103167 149.99 19600 19860 18650 25100 13540 19330 19017.93 0.34 0 -11973 19670 19500 19320 19150 18970 19410 19060 70 5770 500 13530 10 1 13440822 2516 -15.68 1.64 12 0.77 -1194.00 11425.00 52200 20240308 -64.14 12060 20241209 55.22 23000 -18.61 20250214 15720 19.08 20250102 52200 -64.14 20240308 12060 55.22 20241209 6.17 N 200710 500 70 억 46238 N N 0 N 00 N