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
212710/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
20250228,161028,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17600,-220,5,-1.23,15018014600,849151,30.48,17210,18170,16930,23150,12480,17820,17686.23,2.16,0,-13565,20320,19070,18200,16950,16080,19695,17575,45,5330,500,12470,10,1,8999478,1584,-838.10,26.67,12,9.44,-21.00,660.00,24250,20250221,-27.42,14330,20250212,22.82,24250,-27.42,20250221,14330,22.82,20250212,24250,-27.42,20250221,14330,22.82,20250212,0.00,N,212710,500,44 억,,194007,N,N,0,N,00,N
20250228,151033,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17790,-30,5,-0.17,14546577750,822513,29.53,17210,18170,16930,23150,12480,17820,17685.53,2.16,0,-11797,20320,19070,18200,16950,16080,19695,17575,45,5330,500,12470,10,1,8999478,1601,-847.14,26.95,12,9.14,-21.00,660.00,24250,20250221,-26.64,14330,20250212,24.15,24250,-26.64,20250221,14330,24.15,20250212,24250,-26.64,20250221,14330,24.15,20250212,0.00,N,212710,500,44 억,,194007,N,N,0,N,00,N
20250228,141034,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17720,-100,5,-0.56,13051595460,738489,26.51,17210,18170,16930,23150,12480,17820,17673.38,2.16,0,-4439,20320,19070,18200,16950,16080,19695,17575,45,5330,500,12470,10,1,8999478,1595,-843.81,26.85,12,8.21,-21.00,660.00,24250,20250221,-26.93,14330,20250212,23.66,24250,-26.93,20250221,14330,23.66,20250212,24250,-26.93,20250221,14330,23.66,20250212,0.00,N,212710,500,44 억,,194007,N,N,0,N,00,N
20250228,131028,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17490,-330,5,-1.85,10198390260,579326,20.80,17210,18160,16930,23150,12480,17820,17603.88,2.16,0,2810,20320,19070,18200,16950,16080,19695,17575,45,5330,500,12470,10,1,8999478,1574,-832.86,26.50,12,6.44,-21.00,660.00,24250,20250221,-27.88,14330,20250212,22.05,24250,-27.88,20250221,14330,22.05,20250212,24250,-27.88,20250221,14330,22.05,20250212,0.00,N,212710,500,44 억,,194007,N,N,0,N,00,N
20250228,121024,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17780,-40,5,-0.22,9673906230,549459,19.73,17210,18160,16930,23150,12480,17820,17606.23,2.16,0,4195,20320,19070,18200,16950,16080,19695,17575,45,5330,500,12470,10,1,8999478,1600,-846.67,26.94,12,6.11,-21.00,660.00,24250,20250221,-26.68,14330,20250212,24.08,24250,-26.68,20250221,14330,24.08,20250212,24250,-26.68,20250221,14330,24.08,20250212,0.00,N,212710,500,44 억,,194007,N,N,0,N,00,N
20250228,111025,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17280,-540,5,-3.03,7810778960,444016,15.94,17210,18160,16930,23150,12480,17820,17591.20,2.16,0,17821,20320,19070,18200,16950,16080,19695,17575,45,5330,500,12470,10,1,8999478,1555,-822.86,26.18,12,4.93,-21.00,660.00,24250,20250221,-28.74,14330,20250212,20.59,24250,-28.74,20250221,14330,20.59,20250212,24250,-28.74,20250221,14330,20.59,20250212,0.00,N,212710,500,44 억,,194007,N,N,0,N,00,N
20250228,101024,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17900,80,2,0.45,6625404670,376386,13.51,17210,18160,16930,23150,12480,17820,17602.68,2.16,0,26999,20320,19070,18200,16950,16080,19695,17575,45,5330,500,12470,10,1,8999478,1611,-852.38,27.12,12,4.18,-21.00,660.00,24250,20250221,-26.19,14330,20250212,24.91,24250,-26.19,20250221,14330,24.91,20250212,24250,-26.19,20250221,14330,24.91,20250212,0.00,N,212710,500,44 억,,194007,N,N,0,N,00,N
20250228,091028,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17240,-580,5,-3.25,1856215140,108743,3.90,17210,17360,16930,23150,12480,17820,17069.66,2.16,0,-1395,20320,19070,18200,16950,16080,19695,17575,45,5330,500,12470,10,1,8999478,1552,-820.95,26.12,12,1.21,-21.00,660.00,24250,20250221,-28.91,14330,20250212,20.31,24250,-28.91,20250221,14330,20.31,20250212,24250,-28.91,20250221,14330,20.31,20250212,0.00,N,212710,500,44 억,,194007,N,N,0,N,00,N
20250227,161017,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17820,490,2,2.83,50814751900,2761505,254.14,17700,19450,17330,22500,12140,17330,18401.79,2.27,0,-10643,19516,18422,17876,16782,16236,18150,16510,45,5170,500,12130,10,1,8999478,1604,-848.57,27.00,12,30.69,-21.00,660.00,24250,20250221,-26.52,14330,20250212,24.35,24250,-26.52,20250221,14330,24.35,20250212,24250,-26.52,20250221,14330,24.35,20250212,0.00,N,212710,500,44 억,,204346,N,N,0,N,00,N
20250227,151017,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17940,610,2,3.52,49945564140,2712815,249.66,17700,19450,17330,22500,12140,17330,18410.97,2.27,0,-19227,19516,18422,17876,16782,16236,18150,16510,45,5170,500,12130,10,1,8999478,1615,-854.29,27.18,12,30.14,-21.00,660.00,24250,20250221,-26.02,14330,20250212,25.19,24250,-26.02,20250221,14330,25.19,20250212,24250,-26.02,20250221,14330,25.19,20250212,0.00,N,212710,500,44 억,,204346,N,N,0,N,00,N
20250227,141020,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18080,750,2,4.33,47142610220,2557124,235.33,17700,19450,17330,22500,12140,17330,18435.79,2.27,0,-14038,19516,18422,17876,16782,16236,18150,16510,45,5170,500,12130,10,1,8999478,1627,-860.95,27.39,12,28.41,-21.00,660.00,24250,20250221,-25.44,14330,20250212,26.17,24250,-25.44,20250221,14330,26.17,20250212,24250,-25.44,20250221,14330,26.17,20250212,0.00,N,212710,500,44 억,,204346,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 161028 57 100.00 KOSDAQ 전기·전자 N N N N N 17600 -220 5 -1.23 15018014600 849151 30.48 17210 18170 16930 23150 12480 17820 17686.23 2.16 0 -13565 20320 19070 18200 16950 16080 19695 17575 45 5330 500 12470 10 1 8999478 1584 -838.10 26.67 12 9.44 -21.00 660.00 24250 20250221 -27.42 14330 20250212 22.82 24250 -27.42 20250221 14330 22.82 20250212 24250 -27.42 20250221 14330 22.82 20250212 0.00 N 212710 500 44 억 194007 N N 0 N 00 N
3 20250228 151033 57 100.00 KOSDAQ 전기·전자 N N N N N 17790 -30 5 -0.17 14546577750 822513 29.53 17210 18170 16930 23150 12480 17820 17685.53 2.16 0 -11797 20320 19070 18200 16950 16080 19695 17575 45 5330 500 12470 10 1 8999478 1601 -847.14 26.95 12 9.14 -21.00 660.00 24250 20250221 -26.64 14330 20250212 24.15 24250 -26.64 20250221 14330 24.15 20250212 24250 -26.64 20250221 14330 24.15 20250212 0.00 N 212710 500 44 억 194007 N N 0 N 00 N
4 20250228 141034 57 100.00 KOSDAQ 전기·전자 N N N N N 17720 -100 5 -0.56 13051595460 738489 26.51 17210 18170 16930 23150 12480 17820 17673.38 2.16 0 -4439 20320 19070 18200 16950 16080 19695 17575 45 5330 500 12470 10 1 8999478 1595 -843.81 26.85 12 8.21 -21.00 660.00 24250 20250221 -26.93 14330 20250212 23.66 24250 -26.93 20250221 14330 23.66 20250212 24250 -26.93 20250221 14330 23.66 20250212 0.00 N 212710 500 44 억 194007 N N 0 N 00 N
5 20250228 131028 57 100.00 KOSDAQ 전기·전자 N N N N N 17490 -330 5 -1.85 10198390260 579326 20.80 17210 18160 16930 23150 12480 17820 17603.88 2.16 0 2810 20320 19070 18200 16950 16080 19695 17575 45 5330 500 12470 10 1 8999478 1574 -832.86 26.50 12 6.44 -21.00 660.00 24250 20250221 -27.88 14330 20250212 22.05 24250 -27.88 20250221 14330 22.05 20250212 24250 -27.88 20250221 14330 22.05 20250212 0.00 N 212710 500 44 억 194007 N N 0 N 00 N
6 20250228 121024 57 100.00 KOSDAQ 전기·전자 N N N N N 17780 -40 5 -0.22 9673906230 549459 19.73 17210 18160 16930 23150 12480 17820 17606.23 2.16 0 4195 20320 19070 18200 16950 16080 19695 17575 45 5330 500 12470 10 1 8999478 1600 -846.67 26.94 12 6.11 -21.00 660.00 24250 20250221 -26.68 14330 20250212 24.08 24250 -26.68 20250221 14330 24.08 20250212 24250 -26.68 20250221 14330 24.08 20250212 0.00 N 212710 500 44 억 194007 N N 0 N 00 N
7 20250228 111025 57 100.00 KOSDAQ 전기·전자 N N N N N 17280 -540 5 -3.03 7810778960 444016 15.94 17210 18160 16930 23150 12480 17820 17591.20 2.16 0 17821 20320 19070 18200 16950 16080 19695 17575 45 5330 500 12470 10 1 8999478 1555 -822.86 26.18 12 4.93 -21.00 660.00 24250 20250221 -28.74 14330 20250212 20.59 24250 -28.74 20250221 14330 20.59 20250212 24250 -28.74 20250221 14330 20.59 20250212 0.00 N 212710 500 44 억 194007 N N 0 N 00 N
8 20250228 101024 57 100.00 KOSDAQ 전기·전자 N N N N N 17900 80 2 0.45 6625404670 376386 13.51 17210 18160 16930 23150 12480 17820 17602.68 2.16 0 26999 20320 19070 18200 16950 16080 19695 17575 45 5330 500 12470 10 1 8999478 1611 -852.38 27.12 12 4.18 -21.00 660.00 24250 20250221 -26.19 14330 20250212 24.91 24250 -26.19 20250221 14330 24.91 20250212 24250 -26.19 20250221 14330 24.91 20250212 0.00 N 212710 500 44 억 194007 N N 0 N 00 N
9 20250228 091028 57 100.00 KOSDAQ 전기·전자 N N N N N 17240 -580 5 -3.25 1856215140 108743 3.90 17210 17360 16930 23150 12480 17820 17069.66 2.16 0 -1395 20320 19070 18200 16950 16080 19695 17575 45 5330 500 12470 10 1 8999478 1552 -820.95 26.12 12 1.21 -21.00 660.00 24250 20250221 -28.91 14330 20250212 20.31 24250 -28.91 20250221 14330 20.31 20250212 24250 -28.91 20250221 14330 20.31 20250212 0.00 N 212710 500 44 억 194007 N N 0 N 00 N
10 20250227 161017 57 100.00 KOSDAQ 전기·전자 N N N N N 17820 490 2 2.83 50814751900 2761505 254.14 17700 19450 17330 22500 12140 17330 18401.79 2.27 0 -10643 19516 18422 17876 16782 16236 18150 16510 45 5170 500 12130 10 1 8999478 1604 -848.57 27.00 12 30.69 -21.00 660.00 24250 20250221 -26.52 14330 20250212 24.35 24250 -26.52 20250221 14330 24.35 20250212 24250 -26.52 20250221 14330 24.35 20250212 0.00 N 212710 500 44 억 204346 N N 0 N 00 N
11 20250227 151017 57 100.00 KOSDAQ 전기·전자 N N N N N 17940 610 2 3.52 49945564140 2712815 249.66 17700 19450 17330 22500 12140 17330 18410.97 2.27 0 -19227 19516 18422 17876 16782 16236 18150 16510 45 5170 500 12130 10 1 8999478 1615 -854.29 27.18 12 30.14 -21.00 660.00 24250 20250221 -26.02 14330 20250212 25.19 24250 -26.02 20250221 14330 25.19 20250212 24250 -26.02 20250221 14330 25.19 20250212 0.00 N 212710 500 44 억 204346 N N 0 N 00 N
12 20250227 141020 57 100.00 KOSDAQ 전기·전자 N N N N N 18080 750 2 4.33 47142610220 2557124 235.33 17700 19450 17330 22500 12140 17330 18435.79 2.27 0 -14038 19516 18422 17876 16782 16236 18150 16510 45 5170 500 12130 10 1 8999478 1627 -860.95 27.39 12 28.41 -21.00 660.00 24250 20250221 -25.44 14330 20250212 26.17 24250 -25.44 20250221 14330 26.17 20250212 24250 -25.44 20250221 14330 26.17 20250212 0.00 N 212710 500 44 억 204346 N N 0 N 00 N