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
243840/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
20250228,161112,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4850,-290,5,-5.64,638756040,130219,105.87,5070,5070,4820,6680,3600,5140,4905.29,6.11,0,-37073,5340,5240,5150,5050,4960,5195,5005,195,1540,500,3700,5,1,38919035,1888,7.15,0.65,12,0.33,678.00,7407.00,13060,20240327,-62.86,4235,20250210,14.52,5370,-9.68,20250107,4235,14.52,20250210,65300,-92.57,20240327,4235,14.52,20250210,2.04,N,243840,500,194 억,,2379212,N,N,29,N,00,N
20250228,151117,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4840,-300,5,-5.84,601018745,122433,99.54,5070,5070,4820,6680,3600,5140,4908.95,6.11,0,-33349,5340,5240,5150,5050,4960,5195,5005,195,1540,500,3700,5,1,38919035,1884,7.14,0.65,12,0.31,678.00,7407.00,13060,20240327,-62.94,4235,20250210,14.29,5370,-9.87,20250107,4235,14.29,20250210,65300,-92.59,20240327,4235,14.29,20250210,2.04,N,243840,500,194 억,,2379212,N,N,41,N,00,N
20250228,141118,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4845,-295,5,-5.74,525101175,106726,86.77,5070,5070,4825,6680,3600,5140,4920.08,6.11,0,-28374,5340,5240,5150,5050,4960,5195,5005,195,1540,500,3700,5,1,38919035,1886,7.15,0.65,12,0.27,678.00,7407.00,13060,20240327,-62.90,4235,20250210,14.40,5370,-9.78,20250107,4235,14.40,20250210,65300,-92.58,20240327,4235,14.40,20250210,2.04,N,243840,500,194 억,,2379212,N,N,41,N,00,N
20250228,131111,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4840,-300,5,-5.84,494330770,100374,81.61,5070,5070,4825,6680,3600,5140,4924.88,6.11,0,-26511,5340,5240,5150,5050,4960,5195,5005,195,1540,500,3700,5,1,38919035,1884,7.14,0.65,12,0.26,678.00,7407.00,13060,20240327,-62.94,4235,20250210,14.29,5370,-9.87,20250107,4235,14.29,20250210,65300,-92.59,20240327,4235,14.29,20250210,2.04,N,243840,500,194 억,,2379212,N,N,41,N,00,N
20250228,121107,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4850,-290,5,-5.64,435570175,88223,71.73,5070,5070,4840,6680,3600,5140,4937.14,6.11,0,-26086,5340,5240,5150,5050,4960,5195,5005,195,1540,500,3700,5,1,38919035,1888,7.15,0.65,12,0.23,678.00,7407.00,13060,20240327,-62.86,4235,20250210,14.52,5370,-9.68,20250107,4235,14.52,20250210,65300,-92.57,20240327,4235,14.52,20250210,2.04,N,243840,500,194 억,,2379212,N,N,41,N,00,N
20250228,111109,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4900,-240,5,-4.67,339476515,68466,55.67,5070,5070,4900,6680,3600,5140,4958.31,6.11,0,-29418,5340,5240,5150,5050,4960,5195,5005,195,1540,500,3700,5,1,38919035,1907,7.23,0.66,12,0.18,678.00,7407.00,13060,20240327,-62.48,4235,20250210,15.70,5370,-8.75,20250107,4235,15.70,20250210,65300,-92.50,20240327,4235,15.70,20250210,2.04,N,243840,500,194 억,,2379212,N,N,41,N,00,N
20250228,101108,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4950,-190,5,-3.70,239664905,48190,39.18,5070,5070,4945,6680,3600,5140,4973.32,6.11,0,-17259,5340,5240,5150,5050,4960,5195,5005,195,1540,500,3700,5,1,38919035,1926,7.30,0.67,12,0.12,678.00,7407.00,13060,20240327,-62.10,4235,20250210,16.88,5370,-7.82,20250107,4235,16.88,20250210,65300,-92.42,20240327,4235,16.88,20250210,2.04,N,243840,500,194 억,,2379212,N,N,41,N,00,N
20250228,091112,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4985,-155,5,-3.02,74736045,14960,12.16,5070,5070,4960,6680,3600,5140,4995.70,6.11,0,-7854,5340,5240,5150,5050,4960,5195,5005,195,1540,500,3700,5,1,38919035,1940,7.35,0.67,12,0.04,678.00,7407.00,13060,20240327,-61.83,4235,20250210,17.71,5370,-7.17,20250107,4235,17.71,20250210,65300,-92.37,20240327,4235,17.71,20250210,2.04,N,243840,500,194 억,,2379212,N,N,41,N,00,N
20250227,161059,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5140,-80,5,-1.53,628503110,122745,61.36,5240,5250,5060,6780,3660,5220,5120.38,6.16,0,-20117,5433,5326,5163,5056,4893,5380,5110,195,1560,500,3750,10,1,38919035,2000,7.58,0.69,12,0.32,678.00,7407.00,13060,20240327,-60.64,4235,20250210,21.37,5370,-4.28,20250107,4235,21.37,20250210,65300,-92.13,20240327,4235,21.37,20250210,1.98,N,243840,500,194 억,,2398372,N,N,41,N,00,N
20250227,151101,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5070,-150,5,-2.87,581444580,113545,56.76,5240,5250,5060,6780,3660,5220,5120.83,6.16,0,-16644,5433,5326,5163,5056,4893,5380,5110,195,1560,500,3750,10,1,38919035,1973,7.48,0.68,12,0.29,678.00,7407.00,13060,20240327,-61.18,4235,20250210,19.72,5370,-5.59,20250107,4235,19.72,20250210,65300,-92.24,20240327,4235,19.72,20250210,1.98,N,243840,500,194 억,,2398372,N,N,0,N,00,N
20250227,141103,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5080,-140,5,-2.68,462424020,90076,45.03,5240,5250,5070,6780,3660,5220,5133.71,6.16,0,-12205,5433,5326,5163,5056,4893,5380,5110,195,1560,500,3750,10,1,38919035,1977,7.49,0.69,12,0.23,678.00,7407.00,13060,20240327,-61.10,4235,20250210,19.95,5370,-5.40,20250107,4235,19.95,20250210,65300,-92.22,20240327,4235,19.95,20250210,1.98,N,243840,500,194 억,,2398372,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 161112 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4850 -290 5 -5.64 638756040 130219 105.87 5070 5070 4820 6680 3600 5140 4905.29 6.11 0 -37073 5340 5240 5150 5050 4960 5195 5005 195 1540 500 3700 5 1 38919035 1888 7.15 0.65 12 0.33 678.00 7407.00 13060 20240327 -62.86 4235 20250210 14.52 5370 -9.68 20250107 4235 14.52 20250210 65300 -92.57 20240327 4235 14.52 20250210 2.04 N 243840 500 194 억 2379212 N N 29 N 00 N
3 20250228 151117 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4840 -300 5 -5.84 601018745 122433 99.54 5070 5070 4820 6680 3600 5140 4908.95 6.11 0 -33349 5340 5240 5150 5050 4960 5195 5005 195 1540 500 3700 5 1 38919035 1884 7.14 0.65 12 0.31 678.00 7407.00 13060 20240327 -62.94 4235 20250210 14.29 5370 -9.87 20250107 4235 14.29 20250210 65300 -92.59 20240327 4235 14.29 20250210 2.04 N 243840 500 194 억 2379212 N N 41 N 00 N
4 20250228 141118 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4845 -295 5 -5.74 525101175 106726 86.77 5070 5070 4825 6680 3600 5140 4920.08 6.11 0 -28374 5340 5240 5150 5050 4960 5195 5005 195 1540 500 3700 5 1 38919035 1886 7.15 0.65 12 0.27 678.00 7407.00 13060 20240327 -62.90 4235 20250210 14.40 5370 -9.78 20250107 4235 14.40 20250210 65300 -92.58 20240327 4235 14.40 20250210 2.04 N 243840 500 194 억 2379212 N N 41 N 00 N
5 20250228 131111 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4840 -300 5 -5.84 494330770 100374 81.61 5070 5070 4825 6680 3600 5140 4924.88 6.11 0 -26511 5340 5240 5150 5050 4960 5195 5005 195 1540 500 3700 5 1 38919035 1884 7.14 0.65 12 0.26 678.00 7407.00 13060 20240327 -62.94 4235 20250210 14.29 5370 -9.87 20250107 4235 14.29 20250210 65300 -92.59 20240327 4235 14.29 20250210 2.04 N 243840 500 194 억 2379212 N N 41 N 00 N
6 20250228 121107 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4850 -290 5 -5.64 435570175 88223 71.73 5070 5070 4840 6680 3600 5140 4937.14 6.11 0 -26086 5340 5240 5150 5050 4960 5195 5005 195 1540 500 3700 5 1 38919035 1888 7.15 0.65 12 0.23 678.00 7407.00 13060 20240327 -62.86 4235 20250210 14.52 5370 -9.68 20250107 4235 14.52 20250210 65300 -92.57 20240327 4235 14.52 20250210 2.04 N 243840 500 194 억 2379212 N N 41 N 00 N
7 20250228 111109 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4900 -240 5 -4.67 339476515 68466 55.67 5070 5070 4900 6680 3600 5140 4958.31 6.11 0 -29418 5340 5240 5150 5050 4960 5195 5005 195 1540 500 3700 5 1 38919035 1907 7.23 0.66 12 0.18 678.00 7407.00 13060 20240327 -62.48 4235 20250210 15.70 5370 -8.75 20250107 4235 15.70 20250210 65300 -92.50 20240327 4235 15.70 20250210 2.04 N 243840 500 194 억 2379212 N N 41 N 00 N
8 20250228 101108 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4950 -190 5 -3.70 239664905 48190 39.18 5070 5070 4945 6680 3600 5140 4973.32 6.11 0 -17259 5340 5240 5150 5050 4960 5195 5005 195 1540 500 3700 5 1 38919035 1926 7.30 0.67 12 0.12 678.00 7407.00 13060 20240327 -62.10 4235 20250210 16.88 5370 -7.82 20250107 4235 16.88 20250210 65300 -92.42 20240327 4235 16.88 20250210 2.04 N 243840 500 194 억 2379212 N N 41 N 00 N
9 20250228 091112 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4985 -155 5 -3.02 74736045 14960 12.16 5070 5070 4960 6680 3600 5140 4995.70 6.11 0 -7854 5340 5240 5150 5050 4960 5195 5005 195 1540 500 3700 5 1 38919035 1940 7.35 0.67 12 0.04 678.00 7407.00 13060 20240327 -61.83 4235 20250210 17.71 5370 -7.17 20250107 4235 17.71 20250210 65300 -92.37 20240327 4235 17.71 20250210 2.04 N 243840 500 194 억 2379212 N N 41 N 00 N
10 20250227 161059 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5140 -80 5 -1.53 628503110 122745 61.36 5240 5250 5060 6780 3660 5220 5120.38 6.16 0 -20117 5433 5326 5163 5056 4893 5380 5110 195 1560 500 3750 10 1 38919035 2000 7.58 0.69 12 0.32 678.00 7407.00 13060 20240327 -60.64 4235 20250210 21.37 5370 -4.28 20250107 4235 21.37 20250210 65300 -92.13 20240327 4235 21.37 20250210 1.98 N 243840 500 194 억 2398372 N N 41 N 00 N
11 20250227 151101 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5070 -150 5 -2.87 581444580 113545 56.76 5240 5250 5060 6780 3660 5220 5120.83 6.16 0 -16644 5433 5326 5163 5056 4893 5380 5110 195 1560 500 3750 10 1 38919035 1973 7.48 0.68 12 0.29 678.00 7407.00 13060 20240327 -61.18 4235 20250210 19.72 5370 -5.59 20250107 4235 19.72 20250210 65300 -92.24 20240327 4235 19.72 20250210 1.98 N 243840 500 194 억 2398372 N N 0 N 00 N
12 20250227 141103 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5080 -140 5 -2.68 462424020 90076 45.03 5240 5250 5070 6780 3660 5220 5133.71 6.16 0 -12205 5433 5326 5163 5056 4893 5380 5110 195 1560 500 3750 10 1 38919035 1977 7.49 0.69 12 0.23 678.00 7407.00 13060 20240327 -61.10 4235 20250210 19.95 5370 -5.40 20250107 4235 19.95 20250210 65300 -92.22 20240327 4235 19.95 20250210 1.98 N 243840 500 194 억 2398372 N N 0 N 00 N