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
288620/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
20250228,161155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8620,-340,5,-3.79,107071210,12132,51.71,8900,8960,8620,11640,6280,8960,8825.52,1.04,0,-1987,9460,9210,9030,8780,8600,9120,8690,35,2680,500,6270,10,1,6979316,602,-25.58,0.87,12,0.17,-337.00,9921.00,21100,20240527,-59.15,7660,20241210,12.53,9920,-13.10,20250120,8210,4.99,20250210,21100,-59.15,20240527,7660,12.53,20241210,1.85,N,288620,500,34 억,,72846,N,N,1,N,00,N
20250228,151201,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8700,-260,5,-2.90,101304840,11466,48.87,8900,8960,8700,11640,6280,8960,8835.24,1.04,0,-1625,9460,9210,9030,8780,8600,9120,8690,35,2680,500,6270,10,1,6979316,607,-25.82,0.88,12,0.16,-337.00,9921.00,21100,20240527,-58.77,7660,20241210,13.58,9920,-12.30,20250120,8210,5.97,20250210,21100,-58.77,20240527,7660,13.58,20241210,1.85,N,288620,500,34 억,,72846,N,N,17,N,00,N
20250228,141201,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8820,-140,5,-1.56,88689510,10025,42.73,8900,8960,8750,11640,6280,8960,8846.83,1.04,0,-472,9460,9210,9030,8780,8600,9120,8690,35,2680,500,6270,10,1,6979316,616,-26.17,0.89,12,0.14,-337.00,9921.00,21100,20240527,-58.20,7660,20241210,15.14,9920,-11.09,20250120,8210,7.43,20250210,21100,-58.20,20240527,7660,15.14,20241210,1.85,N,288620,500,34 억,,72846,N,N,17,N,00,N
20250228,131155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8760,-200,5,-2.23,84046090,9497,40.48,8900,8960,8750,11640,6280,8960,8849.75,1.04,0,-277,9460,9210,9030,8780,8600,9120,8690,35,2680,500,6270,10,1,6979316,611,-25.99,0.88,12,0.14,-337.00,9921.00,21100,20240527,-58.48,7660,20241210,14.36,9920,-11.69,20250120,8210,6.70,20250210,21100,-58.48,20240527,7660,14.36,20241210,1.85,N,288620,500,34 억,,72846,N,N,17,N,00,N
20250228,121149,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8860,-100,5,-1.12,43253720,4872,20.77,8900,8960,8830,11640,6280,8960,8878.02,1.04,0,-703,9460,9210,9030,8780,8600,9120,8690,35,2680,500,6270,10,1,6979316,618,-26.29,0.89,12,0.07,-337.00,9921.00,21100,20240527,-58.01,7660,20241210,15.67,9920,-10.69,20250120,8210,7.92,20250210,21100,-58.01,20240527,7660,15.67,20241210,1.85,N,288620,500,34 억,,72846,N,N,17,N,00,N
20250228,111153,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8830,-130,5,-1.45,27639080,3118,13.29,8900,8960,8830,11640,6280,8960,8864.36,1.04,0,340,9460,9210,9030,8780,8600,9120,8690,35,2680,500,6270,10,1,6979316,616,-26.20,0.89,12,0.04,-337.00,9921.00,21100,20240527,-58.15,7660,20241210,15.27,9920,-10.99,20250120,8210,7.55,20250210,21100,-58.15,20240527,7660,15.27,20241210,1.85,N,288620,500,34 억,,72846,N,N,17,N,00,N
20250228,101151,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8930,-30,5,-0.33,16501830,1861,7.93,8900,8960,8840,11640,6280,8960,8867.18,1.04,0,321,9460,9210,9030,8780,8600,9120,8690,35,2680,500,6270,10,1,6979316,623,-26.50,0.90,12,0.03,-337.00,9921.00,21100,20240527,-57.68,7660,20241210,16.58,9920,-9.98,20250120,8210,8.77,20250210,21100,-57.68,20240527,7660,16.58,20241210,1.85,N,288620,500,34 억,,72846,N,N,17,N,00,N
20250228,091156,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8950,-10,5,-0.11,5403970,608,2.59,8900,8960,8850,11640,6280,8960,8888.11,1.04,0,-61,9460,9210,9030,8780,8600,9120,8690,35,2680,500,6270,10,1,6979316,625,-26.56,0.90,12,0.01,-337.00,9921.00,21100,20240527,-57.58,7660,20241210,16.84,9920,-9.78,20250120,8210,9.01,20250210,21100,-57.58,20240527,7660,16.84,20241210,1.85,N,288620,500,34 억,,72846,N,N,17,N,00,N
20250227,161142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8960,170,2,1.93,213405050,23432,284.71,8990,9280,8850,11420,6160,8790,9107.42,1.04,0,229,9023,8906,8803,8686,8583,8855,8635,35,2630,500,6150,10,1,6979316,625,-26.59,0.90,12,0.34,-337.00,9921.00,21100,20240527,-57.54,7660,20241210,16.97,9920,-9.68,20250120,8210,9.14,20250210,21100,-57.54,20240527,7660,16.97,20241210,1.87,N,288620,500,34 억,,72853,N,N,17,N,00,N
20250227,151144,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9010,220,2,2.50,208690160,22906,278.32,8990,9280,8850,11420,6160,8790,9110.72,1.04,0,287,9023,8906,8803,8686,8583,8855,8635,35,2630,500,6150,10,1,6979316,629,-26.74,0.91,12,0.33,-337.00,9921.00,21100,20240527,-57.30,7660,20241210,17.62,9920,-9.17,20250120,8210,9.74,20250210,21100,-57.30,20240527,7660,17.62,20241210,1.87,N,288620,500,34 억,,72853,N,N,24,N,00,N
20250227,141145,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9050,260,2,2.96,189280320,20754,252.17,8990,9280,8850,11420,6160,8790,9120.19,1.04,0,540,9023,8906,8803,8686,8583,8855,8635,35,2630,500,6150,10,1,6979316,632,-26.85,0.91,12,0.30,-337.00,9921.00,21100,20240527,-57.11,7660,20241210,18.15,9920,-8.77,20250120,8210,10.23,20250210,21100,-57.11,20240527,7660,18.15,20241210,1.87,N,288620,500,34 억,,72853,N,N,24,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 161155 57 100.00 KOSDAQ 전기·전자 N N N N N 8620 -340 5 -3.79 107071210 12132 51.71 8900 8960 8620 11640 6280 8960 8825.52 1.04 0 -1987 9460 9210 9030 8780 8600 9120 8690 35 2680 500 6270 10 1 6979316 602 -25.58 0.87 12 0.17 -337.00 9921.00 21100 20240527 -59.15 7660 20241210 12.53 9920 -13.10 20250120 8210 4.99 20250210 21100 -59.15 20240527 7660 12.53 20241210 1.85 N 288620 500 34 억 72846 N N 1 N 00 N
3 20250228 151201 57 100.00 KOSDAQ 전기·전자 N N N N N 8700 -260 5 -2.90 101304840 11466 48.87 8900 8960 8700 11640 6280 8960 8835.24 1.04 0 -1625 9460 9210 9030 8780 8600 9120 8690 35 2680 500 6270 10 1 6979316 607 -25.82 0.88 12 0.16 -337.00 9921.00 21100 20240527 -58.77 7660 20241210 13.58 9920 -12.30 20250120 8210 5.97 20250210 21100 -58.77 20240527 7660 13.58 20241210 1.85 N 288620 500 34 억 72846 N N 17 N 00 N
4 20250228 141201 57 100.00 KOSDAQ 전기·전자 N N N N N 8820 -140 5 -1.56 88689510 10025 42.73 8900 8960 8750 11640 6280 8960 8846.83 1.04 0 -472 9460 9210 9030 8780 8600 9120 8690 35 2680 500 6270 10 1 6979316 616 -26.17 0.89 12 0.14 -337.00 9921.00 21100 20240527 -58.20 7660 20241210 15.14 9920 -11.09 20250120 8210 7.43 20250210 21100 -58.20 20240527 7660 15.14 20241210 1.85 N 288620 500 34 억 72846 N N 17 N 00 N
5 20250228 131155 57 100.00 KOSDAQ 전기·전자 N N N N N 8760 -200 5 -2.23 84046090 9497 40.48 8900 8960 8750 11640 6280 8960 8849.75 1.04 0 -277 9460 9210 9030 8780 8600 9120 8690 35 2680 500 6270 10 1 6979316 611 -25.99 0.88 12 0.14 -337.00 9921.00 21100 20240527 -58.48 7660 20241210 14.36 9920 -11.69 20250120 8210 6.70 20250210 21100 -58.48 20240527 7660 14.36 20241210 1.85 N 288620 500 34 억 72846 N N 17 N 00 N
6 20250228 121149 57 100.00 KOSDAQ 전기·전자 N N N N N 8860 -100 5 -1.12 43253720 4872 20.77 8900 8960 8830 11640 6280 8960 8878.02 1.04 0 -703 9460 9210 9030 8780 8600 9120 8690 35 2680 500 6270 10 1 6979316 618 -26.29 0.89 12 0.07 -337.00 9921.00 21100 20240527 -58.01 7660 20241210 15.67 9920 -10.69 20250120 8210 7.92 20250210 21100 -58.01 20240527 7660 15.67 20241210 1.85 N 288620 500 34 억 72846 N N 17 N 00 N
7 20250228 111153 57 100.00 KOSDAQ 전기·전자 N N N N N 8830 -130 5 -1.45 27639080 3118 13.29 8900 8960 8830 11640 6280 8960 8864.36 1.04 0 340 9460 9210 9030 8780 8600 9120 8690 35 2680 500 6270 10 1 6979316 616 -26.20 0.89 12 0.04 -337.00 9921.00 21100 20240527 -58.15 7660 20241210 15.27 9920 -10.99 20250120 8210 7.55 20250210 21100 -58.15 20240527 7660 15.27 20241210 1.85 N 288620 500 34 억 72846 N N 17 N 00 N
8 20250228 101151 57 100.00 KOSDAQ 전기·전자 N N N N N 8930 -30 5 -0.33 16501830 1861 7.93 8900 8960 8840 11640 6280 8960 8867.18 1.04 0 321 9460 9210 9030 8780 8600 9120 8690 35 2680 500 6270 10 1 6979316 623 -26.50 0.90 12 0.03 -337.00 9921.00 21100 20240527 -57.68 7660 20241210 16.58 9920 -9.98 20250120 8210 8.77 20250210 21100 -57.68 20240527 7660 16.58 20241210 1.85 N 288620 500 34 억 72846 N N 17 N 00 N
9 20250228 091156 57 100.00 KOSDAQ 전기·전자 N N N N N 8950 -10 5 -0.11 5403970 608 2.59 8900 8960 8850 11640 6280 8960 8888.11 1.04 0 -61 9460 9210 9030 8780 8600 9120 8690 35 2680 500 6270 10 1 6979316 625 -26.56 0.90 12 0.01 -337.00 9921.00 21100 20240527 -57.58 7660 20241210 16.84 9920 -9.78 20250120 8210 9.01 20250210 21100 -57.58 20240527 7660 16.84 20241210 1.85 N 288620 500 34 억 72846 N N 17 N 00 N
10 20250227 161142 57 100.00 KOSDAQ 전기·전자 N N N N N 8960 170 2 1.93 213405050 23432 284.71 8990 9280 8850 11420 6160 8790 9107.42 1.04 0 229 9023 8906 8803 8686 8583 8855 8635 35 2630 500 6150 10 1 6979316 625 -26.59 0.90 12 0.34 -337.00 9921.00 21100 20240527 -57.54 7660 20241210 16.97 9920 -9.68 20250120 8210 9.14 20250210 21100 -57.54 20240527 7660 16.97 20241210 1.87 N 288620 500 34 억 72853 N N 17 N 00 N
11 20250227 151144 57 100.00 KOSDAQ 전기·전자 N N N N N 9010 220 2 2.50 208690160 22906 278.32 8990 9280 8850 11420 6160 8790 9110.72 1.04 0 287 9023 8906 8803 8686 8583 8855 8635 35 2630 500 6150 10 1 6979316 629 -26.74 0.91 12 0.33 -337.00 9921.00 21100 20240527 -57.30 7660 20241210 17.62 9920 -9.17 20250120 8210 9.74 20250210 21100 -57.30 20240527 7660 17.62 20241210 1.87 N 288620 500 34 억 72853 N N 24 N 00 N
12 20250227 141145 57 100.00 KOSDAQ 전기·전자 N N N N N 9050 260 2 2.96 189280320 20754 252.17 8990 9280 8850 11420 6160 8790 9120.19 1.04 0 540 9023 8906 8803 8686 8583 8855 8635 35 2630 500 6150 10 1 6979316 632 -26.85 0.91 12 0.30 -337.00 9921.00 21100 20240527 -57.11 7660 20241210 18.15 9920 -8.77 20250120 8210 10.23 20250210 21100 -57.11 20240527 7660 18.15 20241210 1.87 N 288620 500 34 억 72853 N N 24 N 00 N