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
264450/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
20250228,161134,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7450,-30,5,-0.40,156589640,21375,74.98,7450,7480,7240,9720,5240,7480,7325.71,3.12,0,-8844,7546,7512,7456,7422,7366,7485,7395,76,2240,500,5380,10,1,14918383,1111,4.42,0.69,12,0.14,1685.00,10742.00,12933,20240227,-42.40,7200,20241209,3.47,8040,-7.34,20250103,7240,2.90,20250228,18050,-58.73,20240327,7200,3.47,20241209,2.57,N,264450,500,76 억,,465191,N,N,12,N,00,N
20250228,151139,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7360,-120,5,-1.60,139271550,19027,66.75,7450,7480,7240,9720,5240,7480,7319.68,3.12,0,-8232,7546,7512,7456,7422,7366,7485,7395,76,2240,500,5380,10,1,14918383,1098,4.37,0.69,12,0.13,1685.00,10742.00,12933,20240227,-43.09,7200,20241209,2.22,8040,-8.46,20250103,7240,1.66,20250228,18050,-59.22,20240327,7200,2.22,20241209,2.57,N,264450,500,76 억,,465191,N,N,15,N,00,N
20250228,141140,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7350,-130,5,-1.74,101434280,13833,48.53,7450,7480,7270,9720,5240,7480,7332.78,3.12,0,-6832,7546,7512,7456,7422,7366,7485,7395,76,2240,500,5380,10,1,14918383,1097,4.36,0.68,12,0.09,1685.00,10742.00,12933,20240227,-43.17,7200,20241209,2.08,8040,-8.58,20250103,7270,1.10,20250228,18050,-59.28,20240327,7200,2.08,20241209,2.57,N,264450,500,76 억,,465191,N,N,15,N,00,N
20250228,131133,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7290,-190,5,-2.54,89676790,12219,42.86,7450,7480,7280,9720,5240,7480,7339.13,3.12,0,-6708,7546,7512,7456,7422,7366,7485,7395,76,2240,500,5380,10,1,14918383,1088,4.33,0.68,12,0.08,1685.00,10742.00,12933,20240227,-43.63,7200,20241209,1.25,8040,-9.33,20250103,7280,0.14,20250228,18050,-59.61,20240327,7200,1.25,20241209,2.57,N,264450,500,76 억,,465191,N,N,15,N,00,N
20250228,121128,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7330,-150,5,-2.01,60055270,8160,28.63,7450,7480,7310,9720,5240,7480,7359.71,3.12,0,-5379,7546,7512,7456,7422,7366,7485,7395,76,2240,500,5380,10,1,14918383,1094,4.35,0.68,12,0.05,1685.00,10742.00,12933,20240227,-43.32,7200,20241209,1.81,8040,-8.83,20250103,7300,0.41,20250203,18050,-59.39,20240327,7200,1.81,20241209,2.57,N,264450,500,76 억,,465191,N,N,15,N,00,N
20250228,111131,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7350,-130,5,-1.74,45497420,6173,21.66,7450,7480,7310,9720,5240,7480,7370.39,3.12,0,-5150,7546,7512,7456,7422,7366,7485,7395,76,2240,500,5380,10,1,14918383,1097,4.36,0.68,12,0.04,1685.00,10742.00,12933,20240227,-43.17,7200,20241209,2.08,8040,-8.58,20250103,7300,0.68,20250203,18050,-59.28,20240327,7200,2.08,20241209,2.57,N,264450,500,76 억,,465191,N,N,15,N,00,N
20250228,101130,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7370,-110,5,-1.47,15015100,2026,7.11,7450,7480,7370,9720,5240,7480,7411.20,3.12,0,-1689,7546,7512,7456,7422,7366,7485,7395,76,2240,500,5380,10,1,14918383,1099,4.37,0.69,12,0.01,1685.00,10742.00,12933,20240227,-43.01,7200,20241209,2.36,8040,-8.33,20250103,7300,0.96,20250203,18050,-59.17,20240327,7200,2.36,20241209,2.57,N,264450,500,76 억,,465191,N,N,15,N,00,N
20250228,091134,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7480,0,3,0.00,528860,71,0.25,7450,7480,7430,9720,5240,7480,7448.73,3.12,0,-24,7546,7512,7456,7422,7366,7485,7395,76,2240,500,5380,10,1,14918383,1116,4.44,0.70,12,0.00,1685.00,10742.00,12933,20240227,-42.16,7200,20241209,3.89,8040,-6.97,20250103,7300,2.47,20250203,18050,-58.56,20240327,7200,3.89,20241209,2.57,N,264450,500,76 억,,465191,N,N,15,N,00,N
20250227,161121,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7480,-20,5,-0.27,211912150,28504,71.40,7490,7490,7400,9750,5250,7500,7433.15,3.16,0,-6535,7620,7560,7480,7420,7340,7590,7450,76,2250,500,5400,10,1,14918383,1116,4.44,0.70,12,0.19,1685.00,10742.00,12933,20240227,-42.16,7200,20241209,3.89,8040,-6.97,20250103,7300,2.47,20250203,19400,-61.44,20240227,7200,3.89,20241209,2.56,N,264450,500,76 억,,471281,N,N,15,N,00,N
20250227,151123,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7440,-60,5,-0.80,176265590,23735,59.45,7490,7490,7400,9750,5250,7500,7426.40,3.16,0,-5939,7620,7560,7480,7420,7340,7590,7450,76,2250,500,5400,10,1,14918383,1110,4.42,0.69,12,0.16,1685.00,10742.00,12933,20240227,-42.47,7200,20241209,3.33,8040,-7.46,20250103,7300,1.92,20250203,19400,-61.65,20240227,7200,3.33,20241209,2.56,N,264450,500,76 억,,471281,N,N,13,N,00,N
20250227,141124,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7420,-80,5,-1.07,146531490,19722,49.40,7490,7490,7400,9750,5250,7500,7429.85,3.16,0,-5095,7620,7560,7480,7420,7340,7590,7450,76,2250,500,5400,10,1,14918383,1107,4.40,0.69,12,0.13,1685.00,10742.00,12933,20240227,-42.63,7200,20241209,3.06,8040,-7.71,20250103,7300,1.64,20250203,19400,-61.75,20240227,7200,3.06,20241209,2.56,N,264450,500,76 억,,471281,N,N,13,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 161134 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7450 -30 5 -0.40 156589640 21375 74.98 7450 7480 7240 9720 5240 7480 7325.71 3.12 0 -8844 7546 7512 7456 7422 7366 7485 7395 76 2240 500 5380 10 1 14918383 1111 4.42 0.69 12 0.14 1685.00 10742.00 12933 20240227 -42.40 7200 20241209 3.47 8040 -7.34 20250103 7240 2.90 20250228 18050 -58.73 20240327 7200 3.47 20241209 2.57 N 264450 500 76 억 465191 N N 12 N 00 N
3 20250228 151139 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7360 -120 5 -1.60 139271550 19027 66.75 7450 7480 7240 9720 5240 7480 7319.68 3.12 0 -8232 7546 7512 7456 7422 7366 7485 7395 76 2240 500 5380 10 1 14918383 1098 4.37 0.69 12 0.13 1685.00 10742.00 12933 20240227 -43.09 7200 20241209 2.22 8040 -8.46 20250103 7240 1.66 20250228 18050 -59.22 20240327 7200 2.22 20241209 2.57 N 264450 500 76 억 465191 N N 15 N 00 N
4 20250228 141140 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7350 -130 5 -1.74 101434280 13833 48.53 7450 7480 7270 9720 5240 7480 7332.78 3.12 0 -6832 7546 7512 7456 7422 7366 7485 7395 76 2240 500 5380 10 1 14918383 1097 4.36 0.68 12 0.09 1685.00 10742.00 12933 20240227 -43.17 7200 20241209 2.08 8040 -8.58 20250103 7270 1.10 20250228 18050 -59.28 20240327 7200 2.08 20241209 2.57 N 264450 500 76 억 465191 N N 15 N 00 N
5 20250228 131133 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7290 -190 5 -2.54 89676790 12219 42.86 7450 7480 7280 9720 5240 7480 7339.13 3.12 0 -6708 7546 7512 7456 7422 7366 7485 7395 76 2240 500 5380 10 1 14918383 1088 4.33 0.68 12 0.08 1685.00 10742.00 12933 20240227 -43.63 7200 20241209 1.25 8040 -9.33 20250103 7280 0.14 20250228 18050 -59.61 20240327 7200 1.25 20241209 2.57 N 264450 500 76 억 465191 N N 15 N 00 N
6 20250228 121128 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7330 -150 5 -2.01 60055270 8160 28.63 7450 7480 7310 9720 5240 7480 7359.71 3.12 0 -5379 7546 7512 7456 7422 7366 7485 7395 76 2240 500 5380 10 1 14918383 1094 4.35 0.68 12 0.05 1685.00 10742.00 12933 20240227 -43.32 7200 20241209 1.81 8040 -8.83 20250103 7300 0.41 20250203 18050 -59.39 20240327 7200 1.81 20241209 2.57 N 264450 500 76 억 465191 N N 15 N 00 N
7 20250228 111131 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7350 -130 5 -1.74 45497420 6173 21.66 7450 7480 7310 9720 5240 7480 7370.39 3.12 0 -5150 7546 7512 7456 7422 7366 7485 7395 76 2240 500 5380 10 1 14918383 1097 4.36 0.68 12 0.04 1685.00 10742.00 12933 20240227 -43.17 7200 20241209 2.08 8040 -8.58 20250103 7300 0.68 20250203 18050 -59.28 20240327 7200 2.08 20241209 2.57 N 264450 500 76 억 465191 N N 15 N 00 N
8 20250228 101130 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7370 -110 5 -1.47 15015100 2026 7.11 7450 7480 7370 9720 5240 7480 7411.20 3.12 0 -1689 7546 7512 7456 7422 7366 7485 7395 76 2240 500 5380 10 1 14918383 1099 4.37 0.69 12 0.01 1685.00 10742.00 12933 20240227 -43.01 7200 20241209 2.36 8040 -8.33 20250103 7300 0.96 20250203 18050 -59.17 20240327 7200 2.36 20241209 2.57 N 264450 500 76 억 465191 N N 15 N 00 N
9 20250228 091134 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7480 0 3 0.00 528860 71 0.25 7450 7480 7430 9720 5240 7480 7448.73 3.12 0 -24 7546 7512 7456 7422 7366 7485 7395 76 2240 500 5380 10 1 14918383 1116 4.44 0.70 12 0.00 1685.00 10742.00 12933 20240227 -42.16 7200 20241209 3.89 8040 -6.97 20250103 7300 2.47 20250203 18050 -58.56 20240327 7200 3.89 20241209 2.57 N 264450 500 76 억 465191 N N 15 N 00 N
10 20250227 161121 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7480 -20 5 -0.27 211912150 28504 71.40 7490 7490 7400 9750 5250 7500 7433.15 3.16 0 -6535 7620 7560 7480 7420 7340 7590 7450 76 2250 500 5400 10 1 14918383 1116 4.44 0.70 12 0.19 1685.00 10742.00 12933 20240227 -42.16 7200 20241209 3.89 8040 -6.97 20250103 7300 2.47 20250203 19400 -61.44 20240227 7200 3.89 20241209 2.56 N 264450 500 76 억 471281 N N 15 N 00 N
11 20250227 151123 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7440 -60 5 -0.80 176265590 23735 59.45 7490 7490 7400 9750 5250 7500 7426.40 3.16 0 -5939 7620 7560 7480 7420 7340 7590 7450 76 2250 500 5400 10 1 14918383 1110 4.42 0.69 12 0.16 1685.00 10742.00 12933 20240227 -42.47 7200 20241209 3.33 8040 -7.46 20250103 7300 1.92 20250203 19400 -61.65 20240227 7200 3.33 20241209 2.56 N 264450 500 76 억 471281 N N 13 N 00 N
12 20250227 141124 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7420 -80 5 -1.07 146531490 19722 49.40 7490 7490 7400 9750 5250 7500 7429.85 3.16 0 -5095 7620 7560 7480 7420 7340 7590 7450 76 2250 500 5400 10 1 14918383 1107 4.40 0.69 12 0.13 1685.00 10742.00 12933 20240227 -42.63 7200 20241209 3.06 8040 -7.71 20250103 7300 1.64 20250203 19400 -61.75 20240227 7200 3.06 20241209 2.56 N 264450 500 76 억 471281 N N 13 N 00 N