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
270660/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
20250228,161142,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,16700,-620,5,-3.58,2365928490,137005,160.82,17550,17920,16700,22500,12130,17320,17271.45,0.00,0,-1671,18160,17740,17530,17110,16900,17635,17005,61,5180,500,10730,10,1,12261742,2048,72.29,3.13,12,1.12,231.00,5342.00,57500,20240223,-70.96,13200,20241209,26.52,20950,-20.29,20250210,16700,0.00,20250228,31500,-46.98,20240229,13200,26.52,20241209,4.88,N,270660,500,61 억,,0,N,N,1651,N,00,N
20250228,151147,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,16740,-580,5,-3.35,2223854480,128505,150.84,17550,17920,16730,22500,12130,17320,17305.58,0.00,0,-1741,18160,17740,17530,17110,16900,17635,17005,61,5180,500,10730,10,1,12261742,2053,72.47,3.13,12,1.05,231.00,5342.00,57500,20240223,-70.89,13200,20241209,26.82,20950,-20.10,20250210,16730,0.06,20250228,31500,-46.86,20240229,13200,26.82,20241209,4.88,N,270660,500,61 억,,0,N,N,991,N,00,N
20250228,141147,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,17000,-320,5,-1.85,1933173880,111256,130.59,17550,17920,16970,22500,12130,17320,17375.93,0.00,0,-818,18160,17740,17530,17110,16900,17635,17005,61,5180,500,10730,10,1,12261742,2084,73.59,3.18,12,0.91,231.00,5342.00,57500,20240223,-70.43,13200,20241209,28.79,20950,-18.85,20250210,16810,1.13,20250203,31500,-46.03,20240229,13200,28.79,20241209,4.88,N,270660,500,61 억,,0,N,N,991,N,00,N
20250228,131141,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,17000,-320,5,-1.85,1754062720,100738,118.25,17550,17920,16970,22500,12130,17320,17412.18,0.00,0,293,18160,17740,17530,17110,16900,17635,17005,61,5180,500,10730,10,1,12261742,2084,73.59,3.18,12,0.82,231.00,5342.00,57500,20240223,-70.43,13200,20241209,28.79,20950,-18.85,20250210,16810,1.13,20250203,31500,-46.03,20240229,13200,28.79,20241209,4.88,N,270660,500,61 억,,0,N,N,991,N,00,N
20250228,121136,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,17000,-320,5,-1.85,1651723940,94716,111.18,17550,17920,17000,22500,12130,17320,17438.77,0.00,0,-869,18160,17740,17530,17110,16900,17635,17005,61,5180,500,10730,10,1,12261742,2084,73.59,3.18,12,0.77,231.00,5342.00,57500,20240223,-70.43,13200,20241209,28.79,20950,-18.85,20250210,16810,1.13,20250203,31500,-46.03,20240229,13200,28.79,20241209,4.88,N,270660,500,61 억,,0,N,N,991,N,00,N
20250228,111139,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,17030,-290,5,-1.67,1532568320,87713,102.96,17550,17920,17000,22500,12130,17320,17472.63,0.00,0,-591,18160,17740,17530,17110,16900,17635,17005,61,5180,500,10730,10,1,12261742,2088,73.72,3.19,12,0.72,231.00,5342.00,57500,20240223,-70.38,13200,20241209,29.02,20950,-18.71,20250210,16810,1.31,20250203,31500,-45.94,20240229,13200,29.02,20241209,4.88,N,270660,500,61 억,,0,N,N,991,N,00,N
20250228,101138,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,17340,20,2,0.12,1147517660,65256,76.60,17550,17920,17310,22500,12130,17320,17585.09,0.00,0,-1000,18160,17740,17530,17110,16900,17635,17005,61,5180,500,10730,10,1,12261742,2126,75.06,3.25,12,0.53,231.00,5342.00,57500,20240223,-69.84,13200,20241209,31.36,20950,-17.23,20250210,16810,3.15,20250203,31500,-44.95,20240229,13200,31.36,20241209,4.88,N,270660,500,61 억,,0,N,N,991,N,00,N
20250228,091142,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,17410,90,2,0.52,369154010,21037,24.69,17550,17700,17410,22500,12130,17320,17548.45,0.00,0,-474,18160,17740,17530,17110,16900,17635,17005,61,5180,500,10730,10,1,12261742,2135,75.37,3.26,12,0.17,231.00,5342.00,57500,20240223,-69.72,13200,20241209,31.89,20950,-16.90,20250210,16810,3.57,20250203,31500,-44.73,20240229,13200,31.89,20241209,4.88,N,270660,500,61 억,,0,N,N,991,N,00,N
20250227,161128,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,17320,-250,5,-1.42,1028456750,58492,134.09,17620,17950,17320,22800,12300,17570,17587.79,0.00,0,-2469,17963,17766,17563,17366,17163,17865,17465,61,5230,500,10890,10,1,12261742,2124,74.98,3.24,12,0.48,231.00,5342.00,57500,20240223,-69.88,13200,20241209,31.21,20950,-17.33,20250210,16810,3.03,20250203,34800,-50.23,20240227,13200,31.21,20241209,4.90,N,270660,500,61 억,,0,N,Y,991,N,00,N
20250227,151130,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,17350,-220,5,-1.25,947152030,53800,123.34,17620,17950,17350,22800,12300,17570,17605.06,0.00,0,-2201,17963,17766,17563,17366,17163,17865,17465,61,5230,500,10890,10,1,12261742,2127,75.11,3.25,12,0.44,231.00,5342.00,57500,20240223,-69.83,13200,20241209,31.44,20950,-17.18,20250210,16810,3.21,20250203,34800,-50.14,20240227,13200,31.44,20241209,4.90,N,270660,500,61 억,,0,N,N,492,N,00,N
20250227,141132,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,17380,-190,5,-1.08,867530730,49216,112.83,17620,17950,17380,22800,12300,17570,17627.01,0.00,0,-1996,17963,17766,17563,17366,17163,17865,17465,61,5230,500,10890,10,1,12261742,2131,75.24,3.25,12,0.40,231.00,5342.00,57500,20240223,-69.77,13200,20241209,31.67,20950,-17.04,20250210,16810,3.39,20250203,34800,-50.06,20240227,13200,31.67,20241209,4.90,N,270660,500,61 억,,0,N,N,492,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 161142 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 16700 -620 5 -3.58 2365928490 137005 160.82 17550 17920 16700 22500 12130 17320 17271.45 0.00 0 -1671 18160 17740 17530 17110 16900 17635 17005 61 5180 500 10730 10 1 12261742 2048 72.29 3.13 12 1.12 231.00 5342.00 57500 20240223 -70.96 13200 20241209 26.52 20950 -20.29 20250210 16700 0.00 20250228 31500 -46.98 20240229 13200 26.52 20241209 4.88 N 270660 500 61 억 0 N N 1651 N 00 N
3 20250228 151147 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 16740 -580 5 -3.35 2223854480 128505 150.84 17550 17920 16730 22500 12130 17320 17305.58 0.00 0 -1741 18160 17740 17530 17110 16900 17635 17005 61 5180 500 10730 10 1 12261742 2053 72.47 3.13 12 1.05 231.00 5342.00 57500 20240223 -70.89 13200 20241209 26.82 20950 -20.10 20250210 16730 0.06 20250228 31500 -46.86 20240229 13200 26.82 20241209 4.88 N 270660 500 61 억 0 N N 991 N 00 N
4 20250228 141147 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 17000 -320 5 -1.85 1933173880 111256 130.59 17550 17920 16970 22500 12130 17320 17375.93 0.00 0 -818 18160 17740 17530 17110 16900 17635 17005 61 5180 500 10730 10 1 12261742 2084 73.59 3.18 12 0.91 231.00 5342.00 57500 20240223 -70.43 13200 20241209 28.79 20950 -18.85 20250210 16810 1.13 20250203 31500 -46.03 20240229 13200 28.79 20241209 4.88 N 270660 500 61 억 0 N N 991 N 00 N
5 20250228 131141 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 17000 -320 5 -1.85 1754062720 100738 118.25 17550 17920 16970 22500 12130 17320 17412.18 0.00 0 293 18160 17740 17530 17110 16900 17635 17005 61 5180 500 10730 10 1 12261742 2084 73.59 3.18 12 0.82 231.00 5342.00 57500 20240223 -70.43 13200 20241209 28.79 20950 -18.85 20250210 16810 1.13 20250203 31500 -46.03 20240229 13200 28.79 20241209 4.88 N 270660 500 61 억 0 N N 991 N 00 N
6 20250228 121136 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 17000 -320 5 -1.85 1651723940 94716 111.18 17550 17920 17000 22500 12130 17320 17438.77 0.00 0 -869 18160 17740 17530 17110 16900 17635 17005 61 5180 500 10730 10 1 12261742 2084 73.59 3.18 12 0.77 231.00 5342.00 57500 20240223 -70.43 13200 20241209 28.79 20950 -18.85 20250210 16810 1.13 20250203 31500 -46.03 20240229 13200 28.79 20241209 4.88 N 270660 500 61 억 0 N N 991 N 00 N
7 20250228 111139 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 17030 -290 5 -1.67 1532568320 87713 102.96 17550 17920 17000 22500 12130 17320 17472.63 0.00 0 -591 18160 17740 17530 17110 16900 17635 17005 61 5180 500 10730 10 1 12261742 2088 73.72 3.19 12 0.72 231.00 5342.00 57500 20240223 -70.38 13200 20241209 29.02 20950 -18.71 20250210 16810 1.31 20250203 31500 -45.94 20240229 13200 29.02 20241209 4.88 N 270660 500 61 억 0 N N 991 N 00 N
8 20250228 101138 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 17340 20 2 0.12 1147517660 65256 76.60 17550 17920 17310 22500 12130 17320 17585.09 0.00 0 -1000 18160 17740 17530 17110 16900 17635 17005 61 5180 500 10730 10 1 12261742 2126 75.06 3.25 12 0.53 231.00 5342.00 57500 20240223 -69.84 13200 20241209 31.36 20950 -17.23 20250210 16810 3.15 20250203 31500 -44.95 20240229 13200 31.36 20241209 4.88 N 270660 500 61 억 0 N N 991 N 00 N
9 20250228 091142 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 17410 90 2 0.52 369154010 21037 24.69 17550 17700 17410 22500 12130 17320 17548.45 0.00 0 -474 18160 17740 17530 17110 16900 17635 17005 61 5180 500 10730 10 1 12261742 2135 75.37 3.26 12 0.17 231.00 5342.00 57500 20240223 -69.72 13200 20241209 31.89 20950 -16.90 20250210 16810 3.57 20250203 31500 -44.73 20240229 13200 31.89 20241209 4.88 N 270660 500 61 억 0 N N 991 N 00 N
10 20250227 161128 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 17320 -250 5 -1.42 1028456750 58492 134.09 17620 17950 17320 22800 12300 17570 17587.79 0.00 0 -2469 17963 17766 17563 17366 17163 17865 17465 61 5230 500 10890 10 1 12261742 2124 74.98 3.24 12 0.48 231.00 5342.00 57500 20240223 -69.88 13200 20241209 31.21 20950 -17.33 20250210 16810 3.03 20250203 34800 -50.23 20240227 13200 31.21 20241209 4.90 N 270660 500 61 억 0 N Y 991 N 00 N
11 20250227 151130 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 17350 -220 5 -1.25 947152030 53800 123.34 17620 17950 17350 22800 12300 17570 17605.06 0.00 0 -2201 17963 17766 17563 17366 17163 17865 17465 61 5230 500 10890 10 1 12261742 2127 75.11 3.25 12 0.44 231.00 5342.00 57500 20240223 -69.83 13200 20241209 31.44 20950 -17.18 20250210 16810 3.21 20250203 34800 -50.14 20240227 13200 31.44 20241209 4.90 N 270660 500 61 억 0 N N 492 N 00 N
12 20250227 141132 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 17380 -190 5 -1.08 867530730 49216 112.83 17620 17950 17380 22800 12300 17570 17627.01 0.00 0 -1996 17963 17766 17563 17366 17163 17865 17465 61 5230 500 10890 10 1 12261742 2131 75.24 3.25 12 0.40 231.00 5342.00 57500 20240223 -69.77 13200 20241209 31.67 20950 -17.04 20250210 16810 3.39 20250203 34800 -50.06 20240227 13200 31.67 20241209 4.90 N 270660 500 61 억 0 N N 492 N 00 N