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
237750/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
20250228,161104,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3970,-65,5,-1.61,99140670,25037,357.31,4040,4040,3935,5240,2825,4035,3959.77,1.15,0,-809,4105,4070,4040,4005,3975,4055,3990,32,1205,500,2580,5,1,6496600,258,7.08,0.36,12,0.39,561.00,11052.00,7640,20240508,-48.04,3280,20241209,21.04,4475,-11.28,20250117,3935,0.89,20250228,7640,-48.04,20240508,3280,21.04,20241209,1.03,N,237750,500,32 억,,74397,N,N,0,N,00,N
20250228,151109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3975,-60,5,-1.49,93531000,23625,337.16,4040,4040,3935,5240,2825,4035,3958.98,1.15,0,-308,4105,4070,4040,4005,3975,4055,3990,32,1205,500,2580,5,1,6496600,258,7.09,0.36,12,0.36,561.00,11052.00,7640,20240508,-47.97,3280,20241209,21.19,4475,-11.17,20250117,3935,1.02,20250228,7640,-47.97,20240508,3280,21.19,20241209,1.03,N,237750,500,32 억,,74397,N,N,0,N,00,N
20250228,141110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3960,-75,5,-1.86,84466525,21337,304.51,4040,4040,3935,5240,2825,4035,3958.69,1.15,0,-87,4105,4070,4040,4005,3975,4055,3990,32,1205,500,2580,5,1,6496600,257,7.06,0.36,12,0.33,561.00,11052.00,7640,20240508,-48.17,3280,20241209,20.73,4475,-11.51,20250117,3935,0.64,20250228,7640,-48.17,20240508,3280,20.73,20241209,1.03,N,237750,500,32 억,,74397,N,N,0,N,00,N
20250228,131103,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3950,-85,5,-2.11,84224480,21276,303.64,4040,4040,3935,5240,2825,4035,3958.66,1.15,0,-59,4105,4070,4040,4005,3975,4055,3990,32,1205,500,2580,5,1,6496600,257,7.04,0.36,12,0.33,561.00,11052.00,7640,20240508,-48.30,3280,20241209,20.43,4475,-11.73,20250117,3935,0.38,20250228,7640,-48.30,20240508,3280,20.43,20241209,1.03,N,237750,500,32 억,,74397,N,N,0,N,00,N
20250228,121059,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3950,-85,5,-2.11,76959220,19438,277.41,4040,4040,3935,5240,2825,4035,3959.21,1.15,0,-46,4105,4070,4040,4005,3975,4055,3990,32,1205,500,2580,5,1,6496600,257,7.04,0.36,12,0.30,561.00,11052.00,7640,20240508,-48.30,3280,20241209,20.43,4475,-11.73,20250117,3935,0.38,20250228,7640,-48.30,20240508,3280,20.43,20241209,1.03,N,237750,500,32 억,,74397,N,N,0,N,00,N
20250228,111101,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3950,-85,5,-2.11,71124505,17961,256.33,4040,4040,3935,5240,2825,4035,3959.94,1.15,0,171,4105,4070,4040,4005,3975,4055,3990,32,1205,500,2580,5,1,6496600,257,7.04,0.36,12,0.28,561.00,11052.00,7640,20240508,-48.30,3280,20241209,20.43,4475,-11.73,20250117,3935,0.38,20250228,7640,-48.30,20240508,3280,20.43,20241209,1.03,N,237750,500,32 억,,74397,N,N,0,N,00,N
20250228,101100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3945,-90,5,-2.23,56323350,14209,202.78,4040,4040,3940,5240,2825,4035,3963.92,1.15,0,185,4105,4070,4040,4005,3975,4055,3990,32,1205,500,2580,5,1,6496600,256,7.03,0.36,12,0.22,561.00,11052.00,7640,20240508,-48.36,3280,20241209,20.27,4475,-11.84,20250117,3940,0.13,20250228,7640,-48.36,20240508,3280,20.27,20241209,1.03,N,237750,500,32 억,,74397,N,N,0,N,00,N
20250228,091104,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4005,-30,5,-0.74,4720140,1175,16.77,4040,4040,4005,5240,2825,4035,4017.14,1.15,0,-550,4105,4070,4040,4005,3975,4055,3990,32,1205,500,2580,5,1,6496600,260,7.14,0.36,12,0.02,561.00,11052.00,7640,20240508,-47.58,3280,20241209,22.10,4475,-10.50,20250117,3995,0.25,20250212,7640,-47.58,20240508,3280,22.10,20241209,1.03,N,237750,500,32 억,,74397,N,N,0,N,00,N
20250227,161051,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4035,-5,5,-0.12,28135935,6987,94.52,4040,4075,4010,5250,2830,4040,4026.90,1.16,0,-704,4080,4060,4035,4015,3990,4062,4017,32,1210,500,2580,5,1,6496600,262,7.19,0.37,12,0.11,561.00,11052.00,7640,20240508,-47.19,3280,20241209,23.02,4475,-9.83,20250117,3995,1.00,20250212,7640,-47.19,20240508,3280,23.02,20241209,1.02,N,237750,500,32 억,,75101,N,N,0,N,00,N
20250227,151053,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4010,-30,5,-0.74,23678260,5877,79.50,4040,4075,4010,5250,2830,4040,4028.97,1.16,0,-447,4080,4060,4035,4015,3990,4062,4017,32,1210,500,2580,5,1,6496600,261,7.15,0.36,12,0.09,561.00,11052.00,7640,20240508,-47.51,3280,20241209,22.26,4475,-10.39,20250117,3995,0.38,20250212,7640,-47.51,20240508,3280,22.26,20241209,1.02,N,237750,500,32 억,,75101,N,N,0,N,00,N
20250227,141055,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4015,-25,5,-0.62,19965910,4952,66.99,4040,4075,4015,5250,2830,4040,4031.89,1.16,0,-545,4080,4060,4035,4015,3990,4062,4017,32,1210,500,2580,5,1,6496600,261,7.16,0.36,12,0.08,561.00,11052.00,7640,20240508,-47.45,3280,20241209,22.41,4475,-10.28,20250117,3995,0.50,20250212,7640,-47.45,20240508,3280,22.41,20241209,1.02,N,237750,500,32 억,,75101,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 161104 57 100.00 KOSDAQ 전기·전자 N N N N N 3970 -65 5 -1.61 99140670 25037 357.31 4040 4040 3935 5240 2825 4035 3959.77 1.15 0 -809 4105 4070 4040 4005 3975 4055 3990 32 1205 500 2580 5 1 6496600 258 7.08 0.36 12 0.39 561.00 11052.00 7640 20240508 -48.04 3280 20241209 21.04 4475 -11.28 20250117 3935 0.89 20250228 7640 -48.04 20240508 3280 21.04 20241209 1.03 N 237750 500 32 억 74397 N N 0 N 00 N
3 20250228 151109 57 100.00 KOSDAQ 전기·전자 N N N N N 3975 -60 5 -1.49 93531000 23625 337.16 4040 4040 3935 5240 2825 4035 3958.98 1.15 0 -308 4105 4070 4040 4005 3975 4055 3990 32 1205 500 2580 5 1 6496600 258 7.09 0.36 12 0.36 561.00 11052.00 7640 20240508 -47.97 3280 20241209 21.19 4475 -11.17 20250117 3935 1.02 20250228 7640 -47.97 20240508 3280 21.19 20241209 1.03 N 237750 500 32 억 74397 N N 0 N 00 N
4 20250228 141110 57 100.00 KOSDAQ 전기·전자 N N N N N 3960 -75 5 -1.86 84466525 21337 304.51 4040 4040 3935 5240 2825 4035 3958.69 1.15 0 -87 4105 4070 4040 4005 3975 4055 3990 32 1205 500 2580 5 1 6496600 257 7.06 0.36 12 0.33 561.00 11052.00 7640 20240508 -48.17 3280 20241209 20.73 4475 -11.51 20250117 3935 0.64 20250228 7640 -48.17 20240508 3280 20.73 20241209 1.03 N 237750 500 32 억 74397 N N 0 N 00 N
5 20250228 131103 57 100.00 KOSDAQ 전기·전자 N N N N N 3950 -85 5 -2.11 84224480 21276 303.64 4040 4040 3935 5240 2825 4035 3958.66 1.15 0 -59 4105 4070 4040 4005 3975 4055 3990 32 1205 500 2580 5 1 6496600 257 7.04 0.36 12 0.33 561.00 11052.00 7640 20240508 -48.30 3280 20241209 20.43 4475 -11.73 20250117 3935 0.38 20250228 7640 -48.30 20240508 3280 20.43 20241209 1.03 N 237750 500 32 억 74397 N N 0 N 00 N
6 20250228 121059 57 100.00 KOSDAQ 전기·전자 N N N N N 3950 -85 5 -2.11 76959220 19438 277.41 4040 4040 3935 5240 2825 4035 3959.21 1.15 0 -46 4105 4070 4040 4005 3975 4055 3990 32 1205 500 2580 5 1 6496600 257 7.04 0.36 12 0.30 561.00 11052.00 7640 20240508 -48.30 3280 20241209 20.43 4475 -11.73 20250117 3935 0.38 20250228 7640 -48.30 20240508 3280 20.43 20241209 1.03 N 237750 500 32 억 74397 N N 0 N 00 N
7 20250228 111101 57 100.00 KOSDAQ 전기·전자 N N N N N 3950 -85 5 -2.11 71124505 17961 256.33 4040 4040 3935 5240 2825 4035 3959.94 1.15 0 171 4105 4070 4040 4005 3975 4055 3990 32 1205 500 2580 5 1 6496600 257 7.04 0.36 12 0.28 561.00 11052.00 7640 20240508 -48.30 3280 20241209 20.43 4475 -11.73 20250117 3935 0.38 20250228 7640 -48.30 20240508 3280 20.43 20241209 1.03 N 237750 500 32 억 74397 N N 0 N 00 N
8 20250228 101100 57 100.00 KOSDAQ 전기·전자 N N N N N 3945 -90 5 -2.23 56323350 14209 202.78 4040 4040 3940 5240 2825 4035 3963.92 1.15 0 185 4105 4070 4040 4005 3975 4055 3990 32 1205 500 2580 5 1 6496600 256 7.03 0.36 12 0.22 561.00 11052.00 7640 20240508 -48.36 3280 20241209 20.27 4475 -11.84 20250117 3940 0.13 20250228 7640 -48.36 20240508 3280 20.27 20241209 1.03 N 237750 500 32 억 74397 N N 0 N 00 N
9 20250228 091104 57 100.00 KOSDAQ 전기·전자 N N N N N 4005 -30 5 -0.74 4720140 1175 16.77 4040 4040 4005 5240 2825 4035 4017.14 1.15 0 -550 4105 4070 4040 4005 3975 4055 3990 32 1205 500 2580 5 1 6496600 260 7.14 0.36 12 0.02 561.00 11052.00 7640 20240508 -47.58 3280 20241209 22.10 4475 -10.50 20250117 3995 0.25 20250212 7640 -47.58 20240508 3280 22.10 20241209 1.03 N 237750 500 32 억 74397 N N 0 N 00 N
10 20250227 161051 57 100.00 KOSDAQ 전기·전자 N N N N N 4035 -5 5 -0.12 28135935 6987 94.52 4040 4075 4010 5250 2830 4040 4026.90 1.16 0 -704 4080 4060 4035 4015 3990 4062 4017 32 1210 500 2580 5 1 6496600 262 7.19 0.37 12 0.11 561.00 11052.00 7640 20240508 -47.19 3280 20241209 23.02 4475 -9.83 20250117 3995 1.00 20250212 7640 -47.19 20240508 3280 23.02 20241209 1.02 N 237750 500 32 억 75101 N N 0 N 00 N
11 20250227 151053 57 100.00 KOSDAQ 전기·전자 N N N N N 4010 -30 5 -0.74 23678260 5877 79.50 4040 4075 4010 5250 2830 4040 4028.97 1.16 0 -447 4080 4060 4035 4015 3990 4062 4017 32 1210 500 2580 5 1 6496600 261 7.15 0.36 12 0.09 561.00 11052.00 7640 20240508 -47.51 3280 20241209 22.26 4475 -10.39 20250117 3995 0.38 20250212 7640 -47.51 20240508 3280 22.26 20241209 1.02 N 237750 500 32 억 75101 N N 0 N 00 N
12 20250227 141055 57 100.00 KOSDAQ 전기·전자 N N N N N 4015 -25 5 -0.62 19965910 4952 66.99 4040 4075 4015 5250 2830 4040 4031.89 1.16 0 -545 4080 4060 4035 4015 3990 4062 4017 32 1210 500 2580 5 1 6496600 261 7.16 0.36 12 0.08 561.00 11052.00 7640 20240508 -47.45 3280 20241209 22.41 4475 -10.28 20250117 3995 0.50 20250212 7640 -47.45 20240508 3280 22.41 20241209 1.02 N 237750 500 32 억 75101 N N 0 N 00 N