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
264850/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,4895,-275,5,-5.32,2007201835,405177,145.23,5070,5090,4875,6720,3620,5170,4954.14,0.18,0,36927,5463,5316,5243,5096,5023,5280,5060,30,1550,100,3610,5,1,30294612,1483,29.14,3.12,12,1.34,168.00,1570.00,9180,20240322,-46.68,3720,20241209,31.59,6550,-25.27,20250107,4875,0.41,20250228,9180,-46.68,20240322,3720,31.59,20241209,5.40,N,264850,100,30 억,,54750,N,N,0,N,00,N
20250228,151140,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4900,-270,5,-5.22,1807475300,364323,130.59,5070,5090,4875,6720,3620,5170,4961.19,0.18,0,29126,5463,5316,5243,5096,5023,5280,5060,30,1550,100,3610,5,1,30294612,1484,29.17,3.12,12,1.20,168.00,1570.00,9180,20240322,-46.62,3720,20241209,31.72,6550,-25.19,20250107,4875,0.51,20250228,9180,-46.62,20240322,3720,31.72,20241209,5.40,N,264850,100,30 억,,54750,N,N,0,N,00,N
20250228,141140,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4955,-215,5,-4.16,1605622245,323185,115.84,5070,5090,4875,6720,3620,5170,4968.12,0.18,0,29632,5463,5316,5243,5096,5023,5280,5060,30,1550,100,3610,5,1,30294612,1501,29.49,3.16,12,1.07,168.00,1570.00,9180,20240322,-46.02,3720,20241209,33.20,6550,-24.35,20250107,4875,1.64,20250228,9180,-46.02,20240322,3720,33.20,20241209,5.40,N,264850,100,30 억,,54750,N,N,0,N,00,N
20250228,131134,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4930,-240,5,-4.64,1506154220,303050,108.63,5070,5090,4875,6720,3620,5170,4969.99,0.18,0,29738,5463,5316,5243,5096,5023,5280,5060,30,1550,100,3610,5,1,30294612,1494,29.35,3.14,12,1.00,168.00,1570.00,9180,20240322,-46.30,3720,20241209,32.53,6550,-24.73,20250107,4875,1.13,20250228,9180,-46.30,20240322,3720,32.53,20241209,5.40,N,264850,100,30 억,,54750,N,N,0,N,00,N
20250228,121129,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4910,-260,5,-5.03,1378654370,277104,99.33,5070,5090,4875,6720,3620,5170,4975.22,0.18,0,12437,5463,5316,5243,5096,5023,5280,5060,30,1550,100,3610,5,1,30294612,1487,29.23,3.13,12,0.91,168.00,1570.00,9180,20240322,-46.51,3720,20241209,31.99,6550,-25.04,20250107,4875,0.72,20250228,9180,-46.51,20240322,3720,31.99,20241209,5.40,N,264850,100,30 억,,54750,N,N,0,N,00,N
20250228,111132,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4920,-250,5,-4.84,1263190495,253542,90.88,5070,5090,4900,6720,3620,5170,4982.17,0.18,0,9836,5463,5316,5243,5096,5023,5280,5060,30,1550,100,3610,5,1,30294612,1490,29.29,3.13,12,0.84,168.00,1570.00,9180,20240322,-46.41,3720,20241209,32.26,6550,-24.89,20250107,4900,0.41,20250228,9180,-46.41,20240322,3720,32.26,20241209,5.40,N,264850,100,30 억,,54750,N,N,0,N,00,N
20250228,101131,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4960,-210,5,-4.06,757131870,150942,54.10,5070,5090,4950,6720,3620,5170,5016.05,0.18,0,2036,5463,5316,5243,5096,5023,5280,5060,30,1550,100,3610,5,1,30294612,1503,29.52,3.16,12,0.50,168.00,1570.00,9180,20240322,-45.97,3720,20241209,33.33,6550,-24.27,20250107,4950,0.20,20250228,9180,-45.97,20240322,3720,33.33,20241209,5.40,N,264850,100,30 억,,54750,N,N,0,N,00,N
20250228,091135,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5060,-110,5,-2.13,216609620,42862,15.36,5070,5090,5000,6720,3620,5170,5053.65,0.18,0,625,5463,5316,5243,5096,5023,5280,5060,30,1550,100,3610,10,1,30294612,1533,30.12,3.22,12,0.14,168.00,1570.00,9180,20240322,-44.88,3720,20241209,36.02,6550,-22.75,20250107,5000,1.20,20250228,9180,-44.88,20240322,3720,36.02,20241209,5.40,N,264850,100,30 억,,54750,N,N,0,N,00,N
20250227,161121,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5170,-120,5,-2.27,1441820460,274396,112.23,5290,5390,5170,6870,3710,5290,5255.09,0.25,0,-20973,5456,5372,5286,5202,5116,5330,5160,30,1580,100,3700,10,1,30294612,1566,30.77,3.29,12,0.91,168.00,1570.00,9240,20240216,-44.05,3720,20241209,38.98,6550,-21.07,20250107,5060,2.17,20250102,9180,-43.68,20240322,3720,38.98,20241209,5.49,N,264850,100,30 억,,75923,N,N,0,N,00,N
20250227,151124,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5190,-100,5,-1.89,1282732400,243669,99.66,5290,5390,5180,6870,3710,5290,5264.24,0.25,0,-27584,5456,5372,5286,5202,5116,5330,5160,30,1580,100,3700,10,1,30294612,1572,30.89,3.31,12,0.80,168.00,1570.00,9240,20240216,-43.83,3720,20241209,39.52,6550,-20.76,20250107,5060,2.57,20250102,9180,-43.46,20240322,3720,39.52,20241209,5.49,N,264850,100,30 억,,75923,N,N,0,N,00,N
20250227,141125,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5200,-90,5,-1.70,1136475180,215537,88.16,5290,5390,5190,6870,3710,5290,5272.76,0.25,0,-26764,5456,5372,5286,5202,5116,5330,5160,30,1580,100,3700,10,1,30294612,1575,30.95,3.31,12,0.71,168.00,1570.00,9240,20240216,-43.72,3720,20241209,39.78,6550,-20.61,20250107,5060,2.77,20250102,9180,-43.36,20240322,3720,39.78,20241209,5.49,N,264850,100,30 억,,75923,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 161134 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4895 -275 5 -5.32 2007201835 405177 145.23 5070 5090 4875 6720 3620 5170 4954.14 0.18 0 36927 5463 5316 5243 5096 5023 5280 5060 30 1550 100 3610 5 1 30294612 1483 29.14 3.12 12 1.34 168.00 1570.00 9180 20240322 -46.68 3720 20241209 31.59 6550 -25.27 20250107 4875 0.41 20250228 9180 -46.68 20240322 3720 31.59 20241209 5.40 N 264850 100 30 억 54750 N N 0 N 00 N
3 20250228 151140 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4900 -270 5 -5.22 1807475300 364323 130.59 5070 5090 4875 6720 3620 5170 4961.19 0.18 0 29126 5463 5316 5243 5096 5023 5280 5060 30 1550 100 3610 5 1 30294612 1484 29.17 3.12 12 1.20 168.00 1570.00 9180 20240322 -46.62 3720 20241209 31.72 6550 -25.19 20250107 4875 0.51 20250228 9180 -46.62 20240322 3720 31.72 20241209 5.40 N 264850 100 30 억 54750 N N 0 N 00 N
4 20250228 141140 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4955 -215 5 -4.16 1605622245 323185 115.84 5070 5090 4875 6720 3620 5170 4968.12 0.18 0 29632 5463 5316 5243 5096 5023 5280 5060 30 1550 100 3610 5 1 30294612 1501 29.49 3.16 12 1.07 168.00 1570.00 9180 20240322 -46.02 3720 20241209 33.20 6550 -24.35 20250107 4875 1.64 20250228 9180 -46.02 20240322 3720 33.20 20241209 5.40 N 264850 100 30 억 54750 N N 0 N 00 N
5 20250228 131134 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4930 -240 5 -4.64 1506154220 303050 108.63 5070 5090 4875 6720 3620 5170 4969.99 0.18 0 29738 5463 5316 5243 5096 5023 5280 5060 30 1550 100 3610 5 1 30294612 1494 29.35 3.14 12 1.00 168.00 1570.00 9180 20240322 -46.30 3720 20241209 32.53 6550 -24.73 20250107 4875 1.13 20250228 9180 -46.30 20240322 3720 32.53 20241209 5.40 N 264850 100 30 억 54750 N N 0 N 00 N
6 20250228 121129 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4910 -260 5 -5.03 1378654370 277104 99.33 5070 5090 4875 6720 3620 5170 4975.22 0.18 0 12437 5463 5316 5243 5096 5023 5280 5060 30 1550 100 3610 5 1 30294612 1487 29.23 3.13 12 0.91 168.00 1570.00 9180 20240322 -46.51 3720 20241209 31.99 6550 -25.04 20250107 4875 0.72 20250228 9180 -46.51 20240322 3720 31.99 20241209 5.40 N 264850 100 30 억 54750 N N 0 N 00 N
7 20250228 111132 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4920 -250 5 -4.84 1263190495 253542 90.88 5070 5090 4900 6720 3620 5170 4982.17 0.18 0 9836 5463 5316 5243 5096 5023 5280 5060 30 1550 100 3610 5 1 30294612 1490 29.29 3.13 12 0.84 168.00 1570.00 9180 20240322 -46.41 3720 20241209 32.26 6550 -24.89 20250107 4900 0.41 20250228 9180 -46.41 20240322 3720 32.26 20241209 5.40 N 264850 100 30 억 54750 N N 0 N 00 N
8 20250228 101131 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4960 -210 5 -4.06 757131870 150942 54.10 5070 5090 4950 6720 3620 5170 5016.05 0.18 0 2036 5463 5316 5243 5096 5023 5280 5060 30 1550 100 3610 5 1 30294612 1503 29.52 3.16 12 0.50 168.00 1570.00 9180 20240322 -45.97 3720 20241209 33.33 6550 -24.27 20250107 4950 0.20 20250228 9180 -45.97 20240322 3720 33.33 20241209 5.40 N 264850 100 30 억 54750 N N 0 N 00 N
9 20250228 091135 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5060 -110 5 -2.13 216609620 42862 15.36 5070 5090 5000 6720 3620 5170 5053.65 0.18 0 625 5463 5316 5243 5096 5023 5280 5060 30 1550 100 3610 10 1 30294612 1533 30.12 3.22 12 0.14 168.00 1570.00 9180 20240322 -44.88 3720 20241209 36.02 6550 -22.75 20250107 5000 1.20 20250228 9180 -44.88 20240322 3720 36.02 20241209 5.40 N 264850 100 30 억 54750 N N 0 N 00 N
10 20250227 161121 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5170 -120 5 -2.27 1441820460 274396 112.23 5290 5390 5170 6870 3710 5290 5255.09 0.25 0 -20973 5456 5372 5286 5202 5116 5330 5160 30 1580 100 3700 10 1 30294612 1566 30.77 3.29 12 0.91 168.00 1570.00 9240 20240216 -44.05 3720 20241209 38.98 6550 -21.07 20250107 5060 2.17 20250102 9180 -43.68 20240322 3720 38.98 20241209 5.49 N 264850 100 30 억 75923 N N 0 N 00 N
11 20250227 151124 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5190 -100 5 -1.89 1282732400 243669 99.66 5290 5390 5180 6870 3710 5290 5264.24 0.25 0 -27584 5456 5372 5286 5202 5116 5330 5160 30 1580 100 3700 10 1 30294612 1572 30.89 3.31 12 0.80 168.00 1570.00 9240 20240216 -43.83 3720 20241209 39.52 6550 -20.76 20250107 5060 2.57 20250102 9180 -43.46 20240322 3720 39.52 20241209 5.49 N 264850 100 30 억 75923 N N 0 N 00 N
12 20250227 141125 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5200 -90 5 -1.70 1136475180 215537 88.16 5290 5390 5190 6870 3710 5290 5272.76 0.25 0 -26764 5456 5372 5286 5202 5116 5330 5160 30 1580 100 3700 10 1 30294612 1575 30.95 3.31 12 0.71 168.00 1570.00 9240 20240216 -43.72 3720 20241209 39.78 6550 -20.61 20250107 5060 2.77 20250102 9180 -43.36 20240322 3720 39.78 20241209 5.49 N 264850 100 30 억 75923 N N 0 N 00 N