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
290550/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
20250228,161159,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8000,-180,5,-2.20,682332250,85833,122.45,8060,8100,7870,10630,5730,8180,7949.51,3.20,0,-20679,8446,8312,8236,8102,8026,8275,8065,100,2450,500,5880,10,1,20001230,1600,34.19,1.13,12,0.43,234.00,7094.00,13950,20240717,-42.65,6380,20241209,25.39,9240,-13.42,20250217,6900,15.94,20250203,13950,-42.65,20240717,6380,25.39,20241209,6.25,N,290550,500,100 억,,639172,N,N,18,N,00,N
20250228,151204,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7910,-270,5,-3.30,656292470,82555,117.77,8060,8100,7870,10630,5730,8180,7949.76,3.20,0,-19849,8446,8312,8236,8102,8026,8275,8065,100,2450,500,5880,10,1,20001230,1582,33.80,1.12,12,0.41,234.00,7094.00,13950,20240717,-43.30,6380,20241209,23.98,9240,-14.39,20250217,6900,14.64,20250203,13950,-43.30,20240717,6380,23.98,20241209,6.25,N,290550,500,100 억,,639172,N,N,14,N,00,N
20250228,141205,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7930,-250,5,-3.06,581618900,73102,104.29,8060,8100,7880,10630,5730,8180,7956.27,3.20,0,-19298,8446,8312,8236,8102,8026,8275,8065,100,2450,500,5880,10,1,20001230,1586,33.89,1.12,12,0.37,234.00,7094.00,13950,20240717,-43.15,6380,20241209,24.29,9240,-14.18,20250217,6900,14.93,20250203,13950,-43.15,20240717,6380,24.29,20241209,6.25,N,290550,500,100 억,,639172,N,N,14,N,00,N
20250228,131159,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7890,-290,5,-3.55,538099280,67600,96.44,8060,8100,7880,10630,5730,8180,7960.05,3.20,0,-19988,8446,8312,8236,8102,8026,8275,8065,100,2450,500,5880,10,1,20001230,1578,33.72,1.11,12,0.34,234.00,7094.00,13950,20240717,-43.44,6380,20241209,23.67,9240,-14.61,20250217,6900,14.35,20250203,13950,-43.44,20240717,6380,23.67,20241209,6.25,N,290550,500,100 억,,639172,N,N,14,N,00,N
20250228,121153,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7930,-250,5,-3.06,489252260,61416,87.61,8060,8100,7880,10630,5730,8180,7966.20,3.20,0,-22226,8446,8312,8236,8102,8026,8275,8065,100,2450,500,5880,10,1,20001230,1586,33.89,1.12,12,0.31,234.00,7094.00,13950,20240717,-43.15,6380,20241209,24.29,9240,-14.18,20250217,6900,14.93,20250203,13950,-43.15,20240717,6380,24.29,20241209,6.25,N,290550,500,100 억,,639172,N,N,14,N,00,N
20250228,111157,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7930,-250,5,-3.06,392835980,49213,70.21,8060,8100,7910,10630,5730,8180,7982.36,3.20,0,-21951,8446,8312,8236,8102,8026,8275,8065,100,2450,500,5880,10,1,20001230,1586,33.89,1.12,12,0.25,234.00,7094.00,13950,20240717,-43.15,6380,20241209,24.29,9240,-14.18,20250217,6900,14.93,20250203,13950,-43.15,20240717,6380,24.29,20241209,6.25,N,290550,500,100 억,,639172,N,N,14,N,00,N
20250228,101156,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8000,-180,5,-2.20,292578070,36604,52.22,8060,8100,7950,10630,5730,8180,7993.06,3.20,0,-14015,8446,8312,8236,8102,8026,8275,8065,100,2450,500,5880,10,1,20001230,1600,34.19,1.13,12,0.18,234.00,7094.00,13950,20240717,-42.65,6380,20241209,25.39,9240,-13.42,20250217,6900,15.94,20250203,13950,-42.65,20240717,6380,25.39,20241209,6.25,N,290550,500,100 억,,639172,N,N,14,N,00,N
20250228,091200,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7980,-200,5,-2.44,166522570,20806,29.68,8060,8100,7950,10630,5730,8180,8003.58,3.20,0,-9466,8446,8312,8236,8102,8026,8275,8065,100,2450,500,5880,10,1,20001230,1596,34.10,1.12,12,0.10,234.00,7094.00,13950,20240717,-42.80,6380,20241209,25.08,9240,-13.64,20250217,6900,15.65,20250203,13950,-42.80,20240717,6380,25.08,20241209,6.25,N,290550,500,100 억,,639172,N,N,14,N,00,N
20250227,161146,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8180,-90,5,-1.09,578247840,69922,157.57,8350,8370,8160,10750,5790,8270,8269.90,3.32,0,-24366,8396,8332,8216,8152,8036,8365,8185,100,2480,500,5950,10,1,20001230,1636,34.96,1.15,12,0.35,234.00,7094.00,13950,20240717,-41.36,6380,20241209,28.21,9240,-11.47,20250217,6900,18.55,20250203,13950,-41.36,20240717,6380,28.21,20241209,6.24,N,290550,500,100 억,,663538,N,N,14,N,00,N
20250227,151147,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8190,-80,5,-0.97,564173120,68201,153.69,8350,8370,8160,10750,5790,8270,8272.21,3.32,0,-23456,8396,8332,8216,8152,8036,8365,8185,100,2480,500,5950,10,1,20001230,1638,35.00,1.15,12,0.34,234.00,7094.00,13950,20240717,-41.29,6380,20241209,28.37,9240,-11.36,20250217,6900,18.70,20250203,13950,-41.29,20240717,6380,28.37,20241209,6.24,N,290550,500,100 억,,663538,N,N,8,N,00,N
20250227,141149,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8230,-40,5,-0.48,463415700,55909,125.99,8350,8370,8230,10750,5790,8270,8288.75,3.32,0,-21284,8396,8332,8216,8152,8036,8365,8185,100,2480,500,5950,10,1,20001230,1646,35.17,1.16,12,0.28,234.00,7094.00,13950,20240717,-41.00,6380,20241209,29.00,9240,-10.93,20250217,6900,19.28,20250203,13950,-41.00,20240717,6380,29.00,20241209,6.24,N,290550,500,100 억,,663538,N,N,8,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 161159 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8000 -180 5 -2.20 682332250 85833 122.45 8060 8100 7870 10630 5730 8180 7949.51 3.20 0 -20679 8446 8312 8236 8102 8026 8275 8065 100 2450 500 5880 10 1 20001230 1600 34.19 1.13 12 0.43 234.00 7094.00 13950 20240717 -42.65 6380 20241209 25.39 9240 -13.42 20250217 6900 15.94 20250203 13950 -42.65 20240717 6380 25.39 20241209 6.25 N 290550 500 100 억 639172 N N 18 N 00 N
3 20250228 151204 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7910 -270 5 -3.30 656292470 82555 117.77 8060 8100 7870 10630 5730 8180 7949.76 3.20 0 -19849 8446 8312 8236 8102 8026 8275 8065 100 2450 500 5880 10 1 20001230 1582 33.80 1.12 12 0.41 234.00 7094.00 13950 20240717 -43.30 6380 20241209 23.98 9240 -14.39 20250217 6900 14.64 20250203 13950 -43.30 20240717 6380 23.98 20241209 6.25 N 290550 500 100 억 639172 N N 14 N 00 N
4 20250228 141205 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7930 -250 5 -3.06 581618900 73102 104.29 8060 8100 7880 10630 5730 8180 7956.27 3.20 0 -19298 8446 8312 8236 8102 8026 8275 8065 100 2450 500 5880 10 1 20001230 1586 33.89 1.12 12 0.37 234.00 7094.00 13950 20240717 -43.15 6380 20241209 24.29 9240 -14.18 20250217 6900 14.93 20250203 13950 -43.15 20240717 6380 24.29 20241209 6.25 N 290550 500 100 억 639172 N N 14 N 00 N
5 20250228 131159 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7890 -290 5 -3.55 538099280 67600 96.44 8060 8100 7880 10630 5730 8180 7960.05 3.20 0 -19988 8446 8312 8236 8102 8026 8275 8065 100 2450 500 5880 10 1 20001230 1578 33.72 1.11 12 0.34 234.00 7094.00 13950 20240717 -43.44 6380 20241209 23.67 9240 -14.61 20250217 6900 14.35 20250203 13950 -43.44 20240717 6380 23.67 20241209 6.25 N 290550 500 100 억 639172 N N 14 N 00 N
6 20250228 121153 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7930 -250 5 -3.06 489252260 61416 87.61 8060 8100 7880 10630 5730 8180 7966.20 3.20 0 -22226 8446 8312 8236 8102 8026 8275 8065 100 2450 500 5880 10 1 20001230 1586 33.89 1.12 12 0.31 234.00 7094.00 13950 20240717 -43.15 6380 20241209 24.29 9240 -14.18 20250217 6900 14.93 20250203 13950 -43.15 20240717 6380 24.29 20241209 6.25 N 290550 500 100 억 639172 N N 14 N 00 N
7 20250228 111157 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7930 -250 5 -3.06 392835980 49213 70.21 8060 8100 7910 10630 5730 8180 7982.36 3.20 0 -21951 8446 8312 8236 8102 8026 8275 8065 100 2450 500 5880 10 1 20001230 1586 33.89 1.12 12 0.25 234.00 7094.00 13950 20240717 -43.15 6380 20241209 24.29 9240 -14.18 20250217 6900 14.93 20250203 13950 -43.15 20240717 6380 24.29 20241209 6.25 N 290550 500 100 억 639172 N N 14 N 00 N
8 20250228 101156 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8000 -180 5 -2.20 292578070 36604 52.22 8060 8100 7950 10630 5730 8180 7993.06 3.20 0 -14015 8446 8312 8236 8102 8026 8275 8065 100 2450 500 5880 10 1 20001230 1600 34.19 1.13 12 0.18 234.00 7094.00 13950 20240717 -42.65 6380 20241209 25.39 9240 -13.42 20250217 6900 15.94 20250203 13950 -42.65 20240717 6380 25.39 20241209 6.25 N 290550 500 100 억 639172 N N 14 N 00 N
9 20250228 091200 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7980 -200 5 -2.44 166522570 20806 29.68 8060 8100 7950 10630 5730 8180 8003.58 3.20 0 -9466 8446 8312 8236 8102 8026 8275 8065 100 2450 500 5880 10 1 20001230 1596 34.10 1.12 12 0.10 234.00 7094.00 13950 20240717 -42.80 6380 20241209 25.08 9240 -13.64 20250217 6900 15.65 20250203 13950 -42.80 20240717 6380 25.08 20241209 6.25 N 290550 500 100 억 639172 N N 14 N 00 N
10 20250227 161146 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8180 -90 5 -1.09 578247840 69922 157.57 8350 8370 8160 10750 5790 8270 8269.90 3.32 0 -24366 8396 8332 8216 8152 8036 8365 8185 100 2480 500 5950 10 1 20001230 1636 34.96 1.15 12 0.35 234.00 7094.00 13950 20240717 -41.36 6380 20241209 28.21 9240 -11.47 20250217 6900 18.55 20250203 13950 -41.36 20240717 6380 28.21 20241209 6.24 N 290550 500 100 억 663538 N N 14 N 00 N
11 20250227 151147 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8190 -80 5 -0.97 564173120 68201 153.69 8350 8370 8160 10750 5790 8270 8272.21 3.32 0 -23456 8396 8332 8216 8152 8036 8365 8185 100 2480 500 5950 10 1 20001230 1638 35.00 1.15 12 0.34 234.00 7094.00 13950 20240717 -41.29 6380 20241209 28.37 9240 -11.36 20250217 6900 18.70 20250203 13950 -41.29 20240717 6380 28.37 20241209 6.24 N 290550 500 100 억 663538 N N 8 N 00 N
12 20250227 141149 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8230 -40 5 -0.48 463415700 55909 125.99 8350 8370 8230 10750 5790 8270 8288.75 3.32 0 -21284 8396 8332 8216 8152 8036 8365 8185 100 2480 500 5950 10 1 20001230 1646 35.17 1.16 12 0.28 234.00 7094.00 13950 20240717 -41.00 6380 20241209 29.00 9240 -10.93 20250217 6900 19.28 20250203 13950 -41.00 20240717 6380 29.00 20241209 6.24 N 290550 500 100 억 663538 N N 8 N 00 N