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
230240/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
20250228,161057,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19550,-600,5,-2.98,3549028080,178665,84.12,19580,20450,19370,26150,14150,20150,19864.99,6.88,0,-15212,21510,20830,20270,19590,19030,21170,19930,67,6000,500,14100,10,1,13309000,2602,142.70,1.47,12,1.34,137.00,13293.00,26550,20250211,-26.37,7200,20240909,171.53,26550,-26.37,20250211,15810,23.66,20250110,26550,-26.37,20250211,7200,171.53,20240909,2.08,N,230240,500,67 억,,915858,N,N,30,N,00,N
20250228,151103,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19620,-530,5,-2.63,3319339110,166961,78.61,19580,20450,19370,26150,14150,20150,19880.82,6.88,0,-12016,21510,20830,20270,19590,19030,21170,19930,67,6000,500,14100,10,1,13309000,2611,143.21,1.48,12,1.25,137.00,13293.00,26550,20250211,-26.10,7200,20240909,172.50,26550,-26.10,20250211,15810,24.10,20250110,26550,-26.10,20250211,7200,172.50,20240909,2.08,N,230240,500,67 억,,915858,N,N,30,N,00,N
20250228,141103,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19490,-660,5,-3.28,2620545150,131405,61.87,19580,20450,19490,26150,14150,20150,19942.40,6.88,0,-7130,21510,20830,20270,19590,19030,21170,19930,67,6000,500,14100,10,1,13309000,2594,142.26,1.47,12,0.99,137.00,13293.00,26550,20250211,-26.59,7200,20240909,170.69,26550,-26.59,20250211,15810,23.28,20250110,26550,-26.59,20250211,7200,170.69,20240909,2.08,N,230240,500,67 억,,915858,N,N,30,N,00,N
20250228,131057,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19700,-450,5,-2.23,2303356310,115263,54.27,19580,20450,19580,26150,14150,20150,19983.39,6.88,0,-3450,21510,20830,20270,19590,19030,21170,19930,67,6000,500,14100,10,1,13309000,2622,143.80,1.48,12,0.87,137.00,13293.00,26550,20250211,-25.80,7200,20240909,173.61,26550,-25.80,20250211,15810,24.60,20250110,26550,-25.80,20250211,7200,173.61,20240909,2.08,N,230240,500,67 억,,915858,N,N,30,N,00,N
20250228,121052,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19770,-380,5,-1.89,2035301290,101718,47.89,19580,20450,19580,26150,14150,20150,20009.16,6.88,0,-3238,21510,20830,20270,19590,19030,21170,19930,67,6000,500,14100,10,1,13309000,2631,144.31,1.49,12,0.76,137.00,13293.00,26550,20250211,-25.54,7200,20240909,174.58,26550,-25.54,20250211,15810,25.05,20250110,26550,-25.54,20250211,7200,174.58,20240909,2.08,N,230240,500,67 억,,915858,N,N,30,N,00,N
20250228,111054,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19780,-370,5,-1.84,1819204200,90767,42.74,19580,20450,19580,26150,14150,20150,20042.50,6.88,0,-2614,21510,20830,20270,19590,19030,21170,19930,67,6000,500,14100,10,1,13309000,2633,144.38,1.49,12,0.68,137.00,13293.00,26550,20250211,-25.50,7200,20240909,174.72,26550,-25.50,20250211,15810,25.11,20250110,26550,-25.50,20250211,7200,174.72,20240909,2.08,N,230240,500,67 억,,915858,N,N,30,N,00,N
20250228,101053,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19900,-250,5,-1.24,1370713170,68224,32.12,19580,20450,19580,26150,14150,20150,20091.31,6.88,0,-4896,21510,20830,20270,19590,19030,21170,19930,67,6000,500,14100,10,1,13309000,2648,145.26,1.50,12,0.51,137.00,13293.00,26550,20250211,-25.05,7200,20240909,176.39,26550,-25.05,20250211,15810,25.87,20250110,26550,-25.05,20250211,7200,176.39,20240909,2.08,N,230240,500,67 억,,915858,N,N,30,N,00,N
20250228,091057,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20350,200,2,0.99,299658940,14995,7.06,19580,20350,19580,26150,14150,20150,19983.20,6.88,0,2764,21510,20830,20270,19590,19030,21170,19930,67,6000,500,14100,50,1,13309000,2708,148.54,1.53,12,0.11,137.00,13293.00,26550,20250211,-23.35,7200,20240909,182.64,26550,-23.35,20250211,15810,28.72,20250110,26550,-23.35,20250211,7200,182.64,20240909,2.08,N,230240,500,67 억,,915858,N,N,30,N,00,N
20250227,161045,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20150,260,2,1.31,4324630600,212027,115.80,19820,20950,19710,25850,13930,19890,20397.22,7.26,0,-46819,20836,20362,19976,19502,19116,20170,19310,67,5960,500,13920,50,1,13309000,2682,147.08,1.52,12,1.59,137.00,13293.00,26550,20250211,-24.11,7200,20240909,179.86,26550,-24.11,20250211,15810,27.45,20250110,26550,-24.11,20250211,7200,179.86,20240909,2.03,N,230240,500,67 억,,965702,N,N,30,N,00,N
20250227,151047,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20100,210,2,1.06,4109774950,201348,109.97,19820,20950,19710,25850,13930,19890,20411.45,7.26,0,-48566,20836,20362,19976,19502,19116,20170,19310,67,5960,500,13920,50,1,13309000,2675,146.72,1.51,12,1.51,137.00,13293.00,26550,20250211,-24.29,7200,20240909,179.17,26550,-24.29,20250211,15810,27.13,20250110,26550,-24.29,20250211,7200,179.17,20240909,2.03,N,230240,500,67 억,,965702,N,N,6,N,00,N
20250227,141048,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20250,360,2,1.81,3882015500,190045,103.80,19820,20950,19710,25850,13930,19890,20426.98,7.26,0,-44533,20836,20362,19976,19502,19116,20170,19310,67,5960,500,13920,50,1,13309000,2695,147.81,1.52,12,1.43,137.00,13293.00,26550,20250211,-23.73,7200,20240909,181.25,26550,-23.73,20250211,15810,28.08,20250110,26550,-23.73,20250211,7200,181.25,20240909,2.03,N,230240,500,67 억,,965702,N,N,6,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 161057 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19550 -600 5 -2.98 3549028080 178665 84.12 19580 20450 19370 26150 14150 20150 19864.99 6.88 0 -15212 21510 20830 20270 19590 19030 21170 19930 67 6000 500 14100 10 1 13309000 2602 142.70 1.47 12 1.34 137.00 13293.00 26550 20250211 -26.37 7200 20240909 171.53 26550 -26.37 20250211 15810 23.66 20250110 26550 -26.37 20250211 7200 171.53 20240909 2.08 N 230240 500 67 억 915858 N N 30 N 00 N
3 20250228 151103 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19620 -530 5 -2.63 3319339110 166961 78.61 19580 20450 19370 26150 14150 20150 19880.82 6.88 0 -12016 21510 20830 20270 19590 19030 21170 19930 67 6000 500 14100 10 1 13309000 2611 143.21 1.48 12 1.25 137.00 13293.00 26550 20250211 -26.10 7200 20240909 172.50 26550 -26.10 20250211 15810 24.10 20250110 26550 -26.10 20250211 7200 172.50 20240909 2.08 N 230240 500 67 억 915858 N N 30 N 00 N
4 20250228 141103 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19490 -660 5 -3.28 2620545150 131405 61.87 19580 20450 19490 26150 14150 20150 19942.40 6.88 0 -7130 21510 20830 20270 19590 19030 21170 19930 67 6000 500 14100 10 1 13309000 2594 142.26 1.47 12 0.99 137.00 13293.00 26550 20250211 -26.59 7200 20240909 170.69 26550 -26.59 20250211 15810 23.28 20250110 26550 -26.59 20250211 7200 170.69 20240909 2.08 N 230240 500 67 억 915858 N N 30 N 00 N
5 20250228 131057 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19700 -450 5 -2.23 2303356310 115263 54.27 19580 20450 19580 26150 14150 20150 19983.39 6.88 0 -3450 21510 20830 20270 19590 19030 21170 19930 67 6000 500 14100 10 1 13309000 2622 143.80 1.48 12 0.87 137.00 13293.00 26550 20250211 -25.80 7200 20240909 173.61 26550 -25.80 20250211 15810 24.60 20250110 26550 -25.80 20250211 7200 173.61 20240909 2.08 N 230240 500 67 억 915858 N N 30 N 00 N
6 20250228 121052 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19770 -380 5 -1.89 2035301290 101718 47.89 19580 20450 19580 26150 14150 20150 20009.16 6.88 0 -3238 21510 20830 20270 19590 19030 21170 19930 67 6000 500 14100 10 1 13309000 2631 144.31 1.49 12 0.76 137.00 13293.00 26550 20250211 -25.54 7200 20240909 174.58 26550 -25.54 20250211 15810 25.05 20250110 26550 -25.54 20250211 7200 174.58 20240909 2.08 N 230240 500 67 억 915858 N N 30 N 00 N
7 20250228 111054 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19780 -370 5 -1.84 1819204200 90767 42.74 19580 20450 19580 26150 14150 20150 20042.50 6.88 0 -2614 21510 20830 20270 19590 19030 21170 19930 67 6000 500 14100 10 1 13309000 2633 144.38 1.49 12 0.68 137.00 13293.00 26550 20250211 -25.50 7200 20240909 174.72 26550 -25.50 20250211 15810 25.11 20250110 26550 -25.50 20250211 7200 174.72 20240909 2.08 N 230240 500 67 억 915858 N N 30 N 00 N
8 20250228 101053 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19900 -250 5 -1.24 1370713170 68224 32.12 19580 20450 19580 26150 14150 20150 20091.31 6.88 0 -4896 21510 20830 20270 19590 19030 21170 19930 67 6000 500 14100 10 1 13309000 2648 145.26 1.50 12 0.51 137.00 13293.00 26550 20250211 -25.05 7200 20240909 176.39 26550 -25.05 20250211 15810 25.87 20250110 26550 -25.05 20250211 7200 176.39 20240909 2.08 N 230240 500 67 억 915858 N N 30 N 00 N
9 20250228 091057 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20350 200 2 0.99 299658940 14995 7.06 19580 20350 19580 26150 14150 20150 19983.20 6.88 0 2764 21510 20830 20270 19590 19030 21170 19930 67 6000 500 14100 50 1 13309000 2708 148.54 1.53 12 0.11 137.00 13293.00 26550 20250211 -23.35 7200 20240909 182.64 26550 -23.35 20250211 15810 28.72 20250110 26550 -23.35 20250211 7200 182.64 20240909 2.08 N 230240 500 67 억 915858 N N 30 N 00 N
10 20250227 161045 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20150 260 2 1.31 4324630600 212027 115.80 19820 20950 19710 25850 13930 19890 20397.22 7.26 0 -46819 20836 20362 19976 19502 19116 20170 19310 67 5960 500 13920 50 1 13309000 2682 147.08 1.52 12 1.59 137.00 13293.00 26550 20250211 -24.11 7200 20240909 179.86 26550 -24.11 20250211 15810 27.45 20250110 26550 -24.11 20250211 7200 179.86 20240909 2.03 N 230240 500 67 억 965702 N N 30 N 00 N
11 20250227 151047 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20100 210 2 1.06 4109774950 201348 109.97 19820 20950 19710 25850 13930 19890 20411.45 7.26 0 -48566 20836 20362 19976 19502 19116 20170 19310 67 5960 500 13920 50 1 13309000 2675 146.72 1.51 12 1.51 137.00 13293.00 26550 20250211 -24.29 7200 20240909 179.17 26550 -24.29 20250211 15810 27.13 20250110 26550 -24.29 20250211 7200 179.17 20240909 2.03 N 230240 500 67 억 965702 N N 6 N 00 N
12 20250227 141048 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20250 360 2 1.81 3882015500 190045 103.80 19820 20950 19710 25850 13930 19890 20426.98 7.26 0 -44533 20836 20362 19976 19502 19116 20170 19310 67 5960 500 13920 50 1 13309000 2695 147.81 1.52 12 1.43 137.00 13293.00 26550 20250211 -23.73 7200 20240909 181.25 26550 -23.73 20250211 15810 28.08 20250110 26550 -23.73 20250211 7200 181.25 20240909 2.03 N 230240 500 67 억 965702 N N 6 N 00 N