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
290670/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
20250228,161200,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13230,-620,5,-4.48,425628770,31810,127.68,13940,13940,13120,18000,9700,13850,13380.40,1.28,0,-8735,14430,14140,13960,13670,13490,14050,13580,39,4150,500,9690,10,1,7857660,1040,-12.67,1.28,12,0.40,-1044.00,10340.00,33200,20240308,-60.15,10300,20241210,28.45,19350,-31.63,20250115,13120,0.84,20250228,33200,-60.15,20240308,10300,28.45,20241210,2.57,N,290670,500,39 억,,100276,N,N,0,N,00,N
20250228,151206,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13210,-640,5,-4.62,418213900,31249,125.43,13940,13940,13120,18000,9700,13850,13383.27,1.28,0,-8596,14430,14140,13960,13670,13490,14050,13580,39,4150,500,9690,10,1,7857660,1038,-12.65,1.28,12,0.40,-1044.00,10340.00,33200,20240308,-60.21,10300,20241210,28.25,19350,-31.73,20250115,13120,0.69,20250228,33200,-60.21,20240308,10300,28.25,20241210,2.57,N,290670,500,39 억,,100276,N,N,0,N,00,N
20250228,141207,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13210,-640,5,-4.62,343038450,25552,102.56,13940,13940,13200,18000,9700,13850,13425.11,1.28,0,-6438,14430,14140,13960,13670,13490,14050,13580,39,4150,500,9690,10,1,7857660,1038,-12.65,1.28,12,0.33,-1044.00,10340.00,33200,20240308,-60.21,10300,20241210,28.25,19350,-31.73,20250115,13200,0.08,20250228,33200,-60.21,20240308,10300,28.25,20241210,2.57,N,290670,500,39 억,,100276,N,N,0,N,00,N
20250228,131200,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13280,-570,5,-4.12,306196800,22767,91.38,13940,13940,13240,18000,9700,13850,13449.15,1.28,0,-6877,14430,14140,13960,13670,13490,14050,13580,39,4150,500,9690,10,1,7857660,1043,-12.72,1.28,12,0.29,-1044.00,10340.00,33200,20240308,-60.00,10300,20241210,28.93,19350,-31.37,20250115,13240,0.30,20250228,33200,-60.00,20240308,10300,28.93,20241210,2.57,N,290670,500,39 억,,100276,N,N,0,N,00,N
20250228,121154,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13260,-590,5,-4.26,280353960,20822,83.58,13940,13940,13260,18000,9700,13850,13464.31,1.28,0,-6714,14430,14140,13960,13670,13490,14050,13580,39,4150,500,9690,10,1,7857660,1042,-12.70,1.28,12,0.26,-1044.00,10340.00,33200,20240308,-60.06,10300,20241210,28.74,19350,-31.47,20250115,13260,0.00,20250228,33200,-60.06,20240308,10300,28.74,20241210,2.57,N,290670,500,39 억,,100276,N,N,0,N,00,N
20250228,111158,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13430,-420,5,-3.03,194025570,14339,57.55,13940,13940,13360,18000,9700,13850,13531.32,1.28,0,-4612,14430,14140,13960,13670,13490,14050,13580,39,4150,500,9690,10,1,7857660,1055,-12.86,1.30,12,0.18,-1044.00,10340.00,33200,20240308,-59.55,10300,20241210,30.39,19350,-30.59,20250115,13360,0.52,20250228,33200,-59.55,20240308,10300,30.39,20241210,2.57,N,290670,500,39 억,,100276,N,N,0,N,00,N
20250228,101157,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13500,-350,5,-2.53,136180530,10030,40.26,13940,13940,13460,18000,9700,13850,13577.32,1.28,0,-2615,14430,14140,13960,13670,13490,14050,13580,39,4150,500,9690,10,1,7857660,1061,-12.93,1.31,12,0.13,-1044.00,10340.00,33200,20240308,-59.34,10300,20241210,31.07,19350,-30.23,20250115,13460,0.30,20250228,33200,-59.34,20240308,10300,31.07,20241210,2.57,N,290670,500,39 억,,100276,N,N,0,N,00,N
20250228,091201,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13780,-70,5,-0.51,17862770,1297,5.21,13940,13940,13650,18000,9700,13850,13772.37,1.28,0,-895,14430,14140,13960,13670,13490,14050,13580,39,4150,500,9690,10,1,7857660,1083,-13.20,1.33,12,0.02,-1044.00,10340.00,33200,20240308,-58.49,10300,20241210,33.79,19350,-28.79,20250115,13650,0.95,20250228,33200,-58.49,20240308,10300,33.79,20241210,2.57,N,290670,500,39 억,,100276,N,N,0,N,00,N
20250227,161147,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13850,-100,5,-0.72,345731810,24820,38.72,14080,14250,13780,18130,9770,13950,13930.31,1.33,0,-3784,14963,14456,14153,13646,13343,14305,13495,39,4180,500,9760,10,1,7857660,1088,-13.27,1.34,12,0.32,-1044.00,10340.00,33200,20240308,-58.28,10300,20241210,34.47,19350,-28.42,20250115,13780,0.51,20250227,33200,-58.28,20240308,10300,34.47,20241210,2.58,N,290670,500,39 억,,104328,N,N,0,N,00,N
20250227,151149,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13930,-20,5,-0.14,318084920,22829,35.61,14080,14250,13780,18130,9770,13950,13933.37,1.33,0,-3467,14963,14456,14153,13646,13343,14305,13495,39,4180,500,9760,10,1,7857660,1095,-13.34,1.35,12,0.29,-1044.00,10340.00,33200,20240308,-58.04,10300,20241210,35.24,19350,-28.01,20250115,13780,1.09,20250227,33200,-58.04,20240308,10300,35.24,20241210,2.58,N,290670,500,39 억,,104328,N,N,0,N,00,N
20250227,141150,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13850,-100,5,-0.72,274046680,19651,30.66,14080,14250,13780,18130,9770,13950,13945.69,1.33,0,-4527,14963,14456,14153,13646,13343,14305,13495,39,4180,500,9760,10,1,7857660,1088,-13.27,1.34,12,0.25,-1044.00,10340.00,33200,20240308,-58.28,10300,20241210,34.47,19350,-28.42,20250115,13780,0.51,20250227,33200,-58.28,20240308,10300,34.47,20241210,2.58,N,290670,500,39 억,,104328,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 161200 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 13230 -620 5 -4.48 425628770 31810 127.68 13940 13940 13120 18000 9700 13850 13380.40 1.28 0 -8735 14430 14140 13960 13670 13490 14050 13580 39 4150 500 9690 10 1 7857660 1040 -12.67 1.28 12 0.40 -1044.00 10340.00 33200 20240308 -60.15 10300 20241210 28.45 19350 -31.63 20250115 13120 0.84 20250228 33200 -60.15 20240308 10300 28.45 20241210 2.57 N 290670 500 39 억 100276 N N 0 N 00 N
3 20250228 151206 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 13210 -640 5 -4.62 418213900 31249 125.43 13940 13940 13120 18000 9700 13850 13383.27 1.28 0 -8596 14430 14140 13960 13670 13490 14050 13580 39 4150 500 9690 10 1 7857660 1038 -12.65 1.28 12 0.40 -1044.00 10340.00 33200 20240308 -60.21 10300 20241210 28.25 19350 -31.73 20250115 13120 0.69 20250228 33200 -60.21 20240308 10300 28.25 20241210 2.57 N 290670 500 39 억 100276 N N 0 N 00 N
4 20250228 141207 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 13210 -640 5 -4.62 343038450 25552 102.56 13940 13940 13200 18000 9700 13850 13425.11 1.28 0 -6438 14430 14140 13960 13670 13490 14050 13580 39 4150 500 9690 10 1 7857660 1038 -12.65 1.28 12 0.33 -1044.00 10340.00 33200 20240308 -60.21 10300 20241210 28.25 19350 -31.73 20250115 13200 0.08 20250228 33200 -60.21 20240308 10300 28.25 20241210 2.57 N 290670 500 39 억 100276 N N 0 N 00 N
5 20250228 131200 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 13280 -570 5 -4.12 306196800 22767 91.38 13940 13940 13240 18000 9700 13850 13449.15 1.28 0 -6877 14430 14140 13960 13670 13490 14050 13580 39 4150 500 9690 10 1 7857660 1043 -12.72 1.28 12 0.29 -1044.00 10340.00 33200 20240308 -60.00 10300 20241210 28.93 19350 -31.37 20250115 13240 0.30 20250228 33200 -60.00 20240308 10300 28.93 20241210 2.57 N 290670 500 39 억 100276 N N 0 N 00 N
6 20250228 121154 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 13260 -590 5 -4.26 280353960 20822 83.58 13940 13940 13260 18000 9700 13850 13464.31 1.28 0 -6714 14430 14140 13960 13670 13490 14050 13580 39 4150 500 9690 10 1 7857660 1042 -12.70 1.28 12 0.26 -1044.00 10340.00 33200 20240308 -60.06 10300 20241210 28.74 19350 -31.47 20250115 13260 0.00 20250228 33200 -60.06 20240308 10300 28.74 20241210 2.57 N 290670 500 39 억 100276 N N 0 N 00 N
7 20250228 111158 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 13430 -420 5 -3.03 194025570 14339 57.55 13940 13940 13360 18000 9700 13850 13531.32 1.28 0 -4612 14430 14140 13960 13670 13490 14050 13580 39 4150 500 9690 10 1 7857660 1055 -12.86 1.30 12 0.18 -1044.00 10340.00 33200 20240308 -59.55 10300 20241210 30.39 19350 -30.59 20250115 13360 0.52 20250228 33200 -59.55 20240308 10300 30.39 20241210 2.57 N 290670 500 39 억 100276 N N 0 N 00 N
8 20250228 101157 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 13500 -350 5 -2.53 136180530 10030 40.26 13940 13940 13460 18000 9700 13850 13577.32 1.28 0 -2615 14430 14140 13960 13670 13490 14050 13580 39 4150 500 9690 10 1 7857660 1061 -12.93 1.31 12 0.13 -1044.00 10340.00 33200 20240308 -59.34 10300 20241210 31.07 19350 -30.23 20250115 13460 0.30 20250228 33200 -59.34 20240308 10300 31.07 20241210 2.57 N 290670 500 39 억 100276 N N 0 N 00 N
9 20250228 091201 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 13780 -70 5 -0.51 17862770 1297 5.21 13940 13940 13650 18000 9700 13850 13772.37 1.28 0 -895 14430 14140 13960 13670 13490 14050 13580 39 4150 500 9690 10 1 7857660 1083 -13.20 1.33 12 0.02 -1044.00 10340.00 33200 20240308 -58.49 10300 20241210 33.79 19350 -28.79 20250115 13650 0.95 20250228 33200 -58.49 20240308 10300 33.79 20241210 2.57 N 290670 500 39 억 100276 N N 0 N 00 N
10 20250227 161147 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 13850 -100 5 -0.72 345731810 24820 38.72 14080 14250 13780 18130 9770 13950 13930.31 1.33 0 -3784 14963 14456 14153 13646 13343 14305 13495 39 4180 500 9760 10 1 7857660 1088 -13.27 1.34 12 0.32 -1044.00 10340.00 33200 20240308 -58.28 10300 20241210 34.47 19350 -28.42 20250115 13780 0.51 20250227 33200 -58.28 20240308 10300 34.47 20241210 2.58 N 290670 500 39 억 104328 N N 0 N 00 N
11 20250227 151149 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 13930 -20 5 -0.14 318084920 22829 35.61 14080 14250 13780 18130 9770 13950 13933.37 1.33 0 -3467 14963 14456 14153 13646 13343 14305 13495 39 4180 500 9760 10 1 7857660 1095 -13.34 1.35 12 0.29 -1044.00 10340.00 33200 20240308 -58.04 10300 20241210 35.24 19350 -28.01 20250115 13780 1.09 20250227 33200 -58.04 20240308 10300 35.24 20241210 2.58 N 290670 500 39 억 104328 N N 0 N 00 N
12 20250227 141150 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 13850 -100 5 -0.72 274046680 19651 30.66 14080 14250 13780 18130 9770 13950 13945.69 1.33 0 -4527 14963 14456 14153 13646 13343 14305 13495 39 4180 500 9760 10 1 7857660 1088 -13.27 1.34 12 0.25 -1044.00 10340.00 33200 20240308 -58.28 10300 20241210 34.47 19350 -28.42 20250115 13780 0.51 20250227 33200 -58.28 20240308 10300 34.47 20241210 2.58 N 290670 500 39 억 104328 N N 0 N 00 N