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
234920/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
20250228,161102,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3605,-125,5,-3.35,106385350,29669,98.92,3585,3725,3520,4845,2615,3730,3585.74,0.62,0,2487,3890,3810,3720,3640,3550,3850,3680,68,1115,500,2230,5,1,13530910,488,-4.71,1.51,12,0.22,-766.00,2391.00,10750,20240227,-66.47,3010,20250203,19.77,4500,-19.89,20250220,3010,19.77,20250203,10300,-65.00,20240312,3010,19.77,20250203,0.00,N,234920,500,67 억,,84042,N,N,0,N,00,N
20250228,151107,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3605,-125,5,-3.35,103618775,28902,96.37,3585,3725,3520,4845,2615,3730,3585.18,0.62,0,2859,3890,3810,3720,3640,3550,3850,3680,68,1115,500,2230,5,1,13530910,488,-4.71,1.51,12,0.21,-766.00,2391.00,10750,20240227,-66.47,3010,20250203,19.77,4500,-19.89,20250220,3010,19.77,20250203,10300,-65.00,20240312,3010,19.77,20250203,0.00,N,234920,500,67 억,,84042,N,N,0,N,00,N
20250228,141108,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3605,-125,5,-3.35,73803425,20546,68.50,3585,3725,3520,4845,2615,3730,3592.11,0.62,0,3681,3890,3810,3720,3640,3550,3850,3680,68,1115,500,2230,5,1,13530910,488,-4.71,1.51,12,0.15,-766.00,2391.00,10750,20240227,-66.47,3010,20250203,19.77,4500,-19.89,20250220,3010,19.77,20250203,10300,-65.00,20240312,3010,19.77,20250203,0.00,N,234920,500,67 억,,84042,N,N,0,N,00,N
20250228,131101,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3550,-180,5,-4.83,70109960,19511,65.05,3585,3725,3520,4845,2615,3730,3593.36,0.62,0,3294,3890,3810,3720,3640,3550,3850,3680,68,1115,500,2230,5,1,13530910,480,-4.63,1.48,12,0.14,-766.00,2391.00,10750,20240227,-66.98,3010,20250203,17.94,4500,-21.11,20250220,3010,17.94,20250203,10300,-65.53,20240312,3010,17.94,20250203,0.00,N,234920,500,67 억,,84042,N,N,0,N,00,N
20250228,121057,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3580,-150,5,-4.02,53994495,14983,49.96,3585,3725,3520,4845,2615,3730,3603.72,0.62,0,4421,3890,3810,3720,3640,3550,3850,3680,68,1115,500,2230,5,1,13530910,484,-4.67,1.50,12,0.11,-766.00,2391.00,10750,20240227,-66.70,3010,20250203,18.94,4500,-20.44,20250220,3010,18.94,20250203,10300,-65.24,20240312,3010,18.94,20250203,0.00,N,234920,500,67 억,,84042,N,N,0,N,00,N
20250228,111059,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3650,-80,5,-2.14,33419565,9246,30.83,3585,3725,3520,4845,2615,3730,3614.49,0.62,0,2328,3890,3810,3720,3640,3550,3850,3680,68,1115,500,2230,5,1,13530910,494,-4.77,1.53,12,0.07,-766.00,2391.00,10750,20240227,-66.05,3010,20250203,21.26,4500,-18.89,20250220,3010,21.26,20250203,10300,-64.56,20240312,3010,21.26,20250203,0.00,N,234920,500,67 억,,84042,N,N,0,N,00,N
20250228,101058,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3640,-90,5,-2.41,24830680,6883,22.95,3585,3725,3520,4845,2615,3730,3607.54,0.62,0,2244,3890,3810,3720,3640,3550,3850,3680,68,1115,500,2230,5,1,13530910,493,-4.75,1.52,12,0.05,-766.00,2391.00,10750,20240227,-66.14,3010,20250203,20.93,4500,-19.11,20250220,3010,20.93,20250203,10300,-64.66,20240312,3010,20.93,20250203,0.00,N,234920,500,67 억,,84042,N,N,0,N,00,N
20250228,091102,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3610,-120,5,-3.22,14983470,4167,13.89,3585,3725,3520,4845,2615,3730,3595.75,0.62,0,869,3890,3810,3720,3640,3550,3850,3680,68,1115,500,2230,5,1,13530910,488,-4.71,1.51,12,0.03,-766.00,2391.00,10750,20240227,-66.42,3010,20250203,19.93,4500,-19.78,20250220,3010,19.93,20250203,10300,-64.95,20240312,3010,19.93,20250203,0.00,N,234920,500,67 억,,84042,N,N,0,N,00,N
20250227,161049,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3730,15,2,0.40,111657840,29986,103.40,3630,3800,3630,4825,2605,3715,3723.66,0.64,0,-2397,3901,3807,3736,3642,3571,3855,3690,68,1110,500,2220,5,1,13530910,505,-4.87,1.56,12,0.22,-766.00,2391.00,10750,20240227,-65.30,3010,20250203,23.92,4500,-17.11,20250220,3010,23.92,20250203,10750,-65.30,20240227,3010,23.92,20250203,0.00,N,234920,500,67 억,,86439,N,N,0,N,00,N
20250227,151051,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3740,25,2,0.67,98276420,26399,91.03,3630,3800,3630,4825,2605,3715,3722.73,0.64,0,-1585,3901,3807,3736,3642,3571,3855,3690,68,1110,500,2220,5,1,13530910,506,-4.88,1.56,12,0.20,-766.00,2391.00,10750,20240227,-65.21,3010,20250203,24.25,4500,-16.89,20250220,3010,24.25,20250203,10750,-65.21,20240227,3010,24.25,20250203,0.00,N,234920,500,67 억,,86439,N,N,0,N,00,N
20250227,141053,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3740,25,2,0.67,92151650,24761,85.39,3630,3800,3630,4825,2605,3715,3721.64,0.64,0,-1575,3901,3807,3736,3642,3571,3855,3690,68,1110,500,2220,5,1,13530910,506,-4.88,1.56,12,0.18,-766.00,2391.00,10750,20240227,-65.21,3010,20250203,24.25,4500,-16.89,20250220,3010,24.25,20250203,10750,-65.21,20240227,3010,24.25,20250203,0.00,N,234920,500,67 억,,86439,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 161102 57 100.00 KOSDAQ 전기·전자 N N N N N 3605 -125 5 -3.35 106385350 29669 98.92 3585 3725 3520 4845 2615 3730 3585.74 0.62 0 2487 3890 3810 3720 3640 3550 3850 3680 68 1115 500 2230 5 1 13530910 488 -4.71 1.51 12 0.22 -766.00 2391.00 10750 20240227 -66.47 3010 20250203 19.77 4500 -19.89 20250220 3010 19.77 20250203 10300 -65.00 20240312 3010 19.77 20250203 0.00 N 234920 500 67 억 84042 N N 0 N 00 N
3 20250228 151107 57 100.00 KOSDAQ 전기·전자 N N N N N 3605 -125 5 -3.35 103618775 28902 96.37 3585 3725 3520 4845 2615 3730 3585.18 0.62 0 2859 3890 3810 3720 3640 3550 3850 3680 68 1115 500 2230 5 1 13530910 488 -4.71 1.51 12 0.21 -766.00 2391.00 10750 20240227 -66.47 3010 20250203 19.77 4500 -19.89 20250220 3010 19.77 20250203 10300 -65.00 20240312 3010 19.77 20250203 0.00 N 234920 500 67 억 84042 N N 0 N 00 N
4 20250228 141108 57 100.00 KOSDAQ 전기·전자 N N N N N 3605 -125 5 -3.35 73803425 20546 68.50 3585 3725 3520 4845 2615 3730 3592.11 0.62 0 3681 3890 3810 3720 3640 3550 3850 3680 68 1115 500 2230 5 1 13530910 488 -4.71 1.51 12 0.15 -766.00 2391.00 10750 20240227 -66.47 3010 20250203 19.77 4500 -19.89 20250220 3010 19.77 20250203 10300 -65.00 20240312 3010 19.77 20250203 0.00 N 234920 500 67 억 84042 N N 0 N 00 N
5 20250228 131101 57 100.00 KOSDAQ 전기·전자 N N N N N 3550 -180 5 -4.83 70109960 19511 65.05 3585 3725 3520 4845 2615 3730 3593.36 0.62 0 3294 3890 3810 3720 3640 3550 3850 3680 68 1115 500 2230 5 1 13530910 480 -4.63 1.48 12 0.14 -766.00 2391.00 10750 20240227 -66.98 3010 20250203 17.94 4500 -21.11 20250220 3010 17.94 20250203 10300 -65.53 20240312 3010 17.94 20250203 0.00 N 234920 500 67 억 84042 N N 0 N 00 N
6 20250228 121057 57 100.00 KOSDAQ 전기·전자 N N N N N 3580 -150 5 -4.02 53994495 14983 49.96 3585 3725 3520 4845 2615 3730 3603.72 0.62 0 4421 3890 3810 3720 3640 3550 3850 3680 68 1115 500 2230 5 1 13530910 484 -4.67 1.50 12 0.11 -766.00 2391.00 10750 20240227 -66.70 3010 20250203 18.94 4500 -20.44 20250220 3010 18.94 20250203 10300 -65.24 20240312 3010 18.94 20250203 0.00 N 234920 500 67 억 84042 N N 0 N 00 N
7 20250228 111059 57 100.00 KOSDAQ 전기·전자 N N N N N 3650 -80 5 -2.14 33419565 9246 30.83 3585 3725 3520 4845 2615 3730 3614.49 0.62 0 2328 3890 3810 3720 3640 3550 3850 3680 68 1115 500 2230 5 1 13530910 494 -4.77 1.53 12 0.07 -766.00 2391.00 10750 20240227 -66.05 3010 20250203 21.26 4500 -18.89 20250220 3010 21.26 20250203 10300 -64.56 20240312 3010 21.26 20250203 0.00 N 234920 500 67 억 84042 N N 0 N 00 N
8 20250228 101058 57 100.00 KOSDAQ 전기·전자 N N N N N 3640 -90 5 -2.41 24830680 6883 22.95 3585 3725 3520 4845 2615 3730 3607.54 0.62 0 2244 3890 3810 3720 3640 3550 3850 3680 68 1115 500 2230 5 1 13530910 493 -4.75 1.52 12 0.05 -766.00 2391.00 10750 20240227 -66.14 3010 20250203 20.93 4500 -19.11 20250220 3010 20.93 20250203 10300 -64.66 20240312 3010 20.93 20250203 0.00 N 234920 500 67 억 84042 N N 0 N 00 N
9 20250228 091102 57 100.00 KOSDAQ 전기·전자 N N N N N 3610 -120 5 -3.22 14983470 4167 13.89 3585 3725 3520 4845 2615 3730 3595.75 0.62 0 869 3890 3810 3720 3640 3550 3850 3680 68 1115 500 2230 5 1 13530910 488 -4.71 1.51 12 0.03 -766.00 2391.00 10750 20240227 -66.42 3010 20250203 19.93 4500 -19.78 20250220 3010 19.93 20250203 10300 -64.95 20240312 3010 19.93 20250203 0.00 N 234920 500 67 억 84042 N N 0 N 00 N
10 20250227 161049 57 100.00 KOSDAQ 전기·전자 N N N N N 3730 15 2 0.40 111657840 29986 103.40 3630 3800 3630 4825 2605 3715 3723.66 0.64 0 -2397 3901 3807 3736 3642 3571 3855 3690 68 1110 500 2220 5 1 13530910 505 -4.87 1.56 12 0.22 -766.00 2391.00 10750 20240227 -65.30 3010 20250203 23.92 4500 -17.11 20250220 3010 23.92 20250203 10750 -65.30 20240227 3010 23.92 20250203 0.00 N 234920 500 67 억 86439 N N 0 N 00 N
11 20250227 151051 57 100.00 KOSDAQ 전기·전자 N N N N N 3740 25 2 0.67 98276420 26399 91.03 3630 3800 3630 4825 2605 3715 3722.73 0.64 0 -1585 3901 3807 3736 3642 3571 3855 3690 68 1110 500 2220 5 1 13530910 506 -4.88 1.56 12 0.20 -766.00 2391.00 10750 20240227 -65.21 3010 20250203 24.25 4500 -16.89 20250220 3010 24.25 20250203 10750 -65.21 20240227 3010 24.25 20250203 0.00 N 234920 500 67 억 86439 N N 0 N 00 N
12 20250227 141053 57 100.00 KOSDAQ 전기·전자 N N N N N 3740 25 2 0.67 92151650 24761 85.39 3630 3800 3630 4825 2605 3715 3721.64 0.64 0 -1575 3901 3807 3736 3642 3571 3855 3690 68 1110 500 2220 5 1 13530910 506 -4.88 1.56 12 0.18 -766.00 2391.00 10750 20240227 -65.21 3010 20250203 24.25 4500 -16.89 20250220 3010 24.25 20250203 10750 -65.21 20240227 3010 24.25 20250203 0.00 N 234920 500 67 억 86439 N N 0 N 00 N