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
290740/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
20250228,161201,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6360,70,2,1.11,83650480,13156,174.39,6240,6420,6210,8170,4410,6290,6358.35,0.23,0,-246,6450,6370,6250,6170,6050,6410,6210,50,1880,500,4400,10,1,10065011,640,11.14,0.85,12,0.13,571.00,7476.00,8480,20240517,-25.00,4565,20241209,39.32,6490,-2.00,20250214,4950,28.48,20250106,8480,-25.00,20240517,4565,39.32,20241209,0.58,N,290740,500,50 억,,23191,N,N,0,N,00,N
20250228,151207,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6360,70,2,1.11,82009600,12898,170.97,6240,6420,6210,8170,4410,6290,6358.32,0.23,0,-222,6450,6370,6250,6170,6050,6410,6210,50,1880,500,4400,10,1,10065011,640,11.14,0.85,12,0.13,571.00,7476.00,8480,20240517,-25.00,4565,20241209,39.32,6490,-2.00,20250214,4950,28.48,20250106,8480,-25.00,20240517,4565,39.32,20241209,0.58,N,290740,500,50 억,,23191,N,N,0,N,00,N
20250228,141208,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6350,60,2,0.95,72268250,11364,150.64,6240,6420,6210,8170,4410,6290,6359.40,0.23,0,-179,6450,6370,6250,6170,6050,6410,6210,50,1880,500,4400,10,1,10065011,639,11.12,0.85,12,0.11,571.00,7476.00,8480,20240517,-25.12,4565,20241209,39.10,6490,-2.16,20250214,4950,28.28,20250106,8480,-25.12,20240517,4565,39.10,20241209,0.58,N,290740,500,50 억,,23191,N,N,0,N,00,N
20250228,131201,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6370,80,2,1.27,49108260,7714,102.25,6240,6420,6210,8170,4410,6290,6366.12,0.23,0,-374,6450,6370,6250,6170,6050,6410,6210,50,1880,500,4400,10,1,10065011,641,11.16,0.85,12,0.08,571.00,7476.00,8480,20240517,-24.88,4565,20241209,39.54,6490,-1.85,20250214,4950,28.69,20250106,8480,-24.88,20240517,4565,39.54,20241209,0.58,N,290740,500,50 억,,23191,N,N,0,N,00,N
20250228,121155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6370,80,2,1.27,37360140,5868,77.78,6240,6420,6210,8170,4410,6290,6366.76,0.23,0,-374,6450,6370,6250,6170,6050,6410,6210,50,1880,500,4400,10,1,10065011,641,11.16,0.85,12,0.06,571.00,7476.00,8480,20240517,-24.88,4565,20241209,39.54,6490,-1.85,20250214,4950,28.69,20250106,8480,-24.88,20240517,4565,39.54,20241209,0.58,N,290740,500,50 억,,23191,N,N,0,N,00,N
20250228,111159,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6390,100,2,1.59,26504050,4172,55.30,6240,6400,6210,8170,4410,6290,6352.84,0.23,0,-396,6450,6370,6250,6170,6050,6410,6210,50,1880,500,4400,10,1,10065011,643,11.19,0.85,12,0.04,571.00,7476.00,8480,20240517,-24.65,4565,20241209,39.98,6490,-1.54,20250214,4950,29.09,20250106,8480,-24.65,20240517,4565,39.98,20241209,0.58,N,290740,500,50 억,,23191,N,N,0,N,00,N
20250228,101158,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6390,100,2,1.59,11663300,1845,24.46,6240,6390,6210,8170,4410,6290,6321.57,0.23,0,-520,6450,6370,6250,6170,6050,6410,6210,50,1880,500,4400,10,1,10065011,643,11.19,0.85,12,0.02,571.00,7476.00,8480,20240517,-24.65,4565,20241209,39.98,6490,-1.54,20250214,4950,29.09,20250106,8480,-24.65,20240517,4565,39.98,20241209,0.58,N,290740,500,50 억,,23191,N,N,0,N,00,N
20250228,091202,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6230,-60,5,-0.95,1004100,161,2.13,6240,6240,6230,8170,4410,6290,6236.65,0.23,0,71,6450,6370,6250,6170,6050,6410,6210,50,1880,500,4400,10,1,10065011,627,10.91,0.83,12,0.00,571.00,7476.00,8480,20240517,-26.53,4565,20241209,36.47,6490,-4.01,20250214,4950,25.86,20250106,8480,-26.53,20240517,4565,36.47,20241209,0.58,N,290740,500,50 억,,23191,N,N,0,N,00,N
20250227,161148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6290,0,3,0.00,46719440,7544,281.28,6270,6330,6130,8170,4410,6290,6192.91,0.24,0,-580,6543,6416,6313,6186,6083,6365,6135,50,1880,500,4400,10,1,10065011,633,11.02,0.84,12,0.07,571.00,7476.00,8480,20240517,-25.83,4565,20241209,37.79,6490,-3.08,20250214,4950,27.07,20250106,8480,-25.83,20240517,4565,37.79,20241209,0.57,N,290740,500,50 억,,23771,N,N,0,N,00,N
20250227,151150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6320,30,2,0.48,46216810,7464,278.30,6270,6330,6130,8170,4410,6290,6191.96,0.24,0,-575,6543,6416,6313,6186,6083,6365,6135,50,1880,500,4400,10,1,10065011,636,11.07,0.85,12,0.07,571.00,7476.00,8480,20240517,-25.47,4565,20241209,38.44,6490,-2.62,20250214,4950,27.68,20250106,8480,-25.47,20240517,4565,38.44,20241209,0.57,N,290740,500,50 억,,23771,N,N,0,N,00,N
20250227,141151,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6160,-130,5,-2.07,39355360,6361,237.17,6270,6270,6130,8170,4410,6290,6186.98,0.24,0,-429,6543,6416,6313,6186,6083,6365,6135,50,1880,500,4400,10,1,10065011,620,10.79,0.82,12,0.06,571.00,7476.00,8480,20240517,-27.36,4565,20241209,34.94,6490,-5.08,20250214,4950,24.44,20250106,8480,-27.36,20240517,4565,34.94,20241209,0.57,N,290740,500,50 억,,23771,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 161201 57 100.00 KOSDAQ 전기·전자 N N N N N 6360 70 2 1.11 83650480 13156 174.39 6240 6420 6210 8170 4410 6290 6358.35 0.23 0 -246 6450 6370 6250 6170 6050 6410 6210 50 1880 500 4400 10 1 10065011 640 11.14 0.85 12 0.13 571.00 7476.00 8480 20240517 -25.00 4565 20241209 39.32 6490 -2.00 20250214 4950 28.48 20250106 8480 -25.00 20240517 4565 39.32 20241209 0.58 N 290740 500 50 억 23191 N N 0 N 00 N
3 20250228 151207 57 100.00 KOSDAQ 전기·전자 N N N N N 6360 70 2 1.11 82009600 12898 170.97 6240 6420 6210 8170 4410 6290 6358.32 0.23 0 -222 6450 6370 6250 6170 6050 6410 6210 50 1880 500 4400 10 1 10065011 640 11.14 0.85 12 0.13 571.00 7476.00 8480 20240517 -25.00 4565 20241209 39.32 6490 -2.00 20250214 4950 28.48 20250106 8480 -25.00 20240517 4565 39.32 20241209 0.58 N 290740 500 50 억 23191 N N 0 N 00 N
4 20250228 141208 57 100.00 KOSDAQ 전기·전자 N N N N N 6350 60 2 0.95 72268250 11364 150.64 6240 6420 6210 8170 4410 6290 6359.40 0.23 0 -179 6450 6370 6250 6170 6050 6410 6210 50 1880 500 4400 10 1 10065011 639 11.12 0.85 12 0.11 571.00 7476.00 8480 20240517 -25.12 4565 20241209 39.10 6490 -2.16 20250214 4950 28.28 20250106 8480 -25.12 20240517 4565 39.10 20241209 0.58 N 290740 500 50 억 23191 N N 0 N 00 N
5 20250228 131201 57 100.00 KOSDAQ 전기·전자 N N N N N 6370 80 2 1.27 49108260 7714 102.25 6240 6420 6210 8170 4410 6290 6366.12 0.23 0 -374 6450 6370 6250 6170 6050 6410 6210 50 1880 500 4400 10 1 10065011 641 11.16 0.85 12 0.08 571.00 7476.00 8480 20240517 -24.88 4565 20241209 39.54 6490 -1.85 20250214 4950 28.69 20250106 8480 -24.88 20240517 4565 39.54 20241209 0.58 N 290740 500 50 억 23191 N N 0 N 00 N
6 20250228 121155 57 100.00 KOSDAQ 전기·전자 N N N N N 6370 80 2 1.27 37360140 5868 77.78 6240 6420 6210 8170 4410 6290 6366.76 0.23 0 -374 6450 6370 6250 6170 6050 6410 6210 50 1880 500 4400 10 1 10065011 641 11.16 0.85 12 0.06 571.00 7476.00 8480 20240517 -24.88 4565 20241209 39.54 6490 -1.85 20250214 4950 28.69 20250106 8480 -24.88 20240517 4565 39.54 20241209 0.58 N 290740 500 50 억 23191 N N 0 N 00 N
7 20250228 111159 57 100.00 KOSDAQ 전기·전자 N N N N N 6390 100 2 1.59 26504050 4172 55.30 6240 6400 6210 8170 4410 6290 6352.84 0.23 0 -396 6450 6370 6250 6170 6050 6410 6210 50 1880 500 4400 10 1 10065011 643 11.19 0.85 12 0.04 571.00 7476.00 8480 20240517 -24.65 4565 20241209 39.98 6490 -1.54 20250214 4950 29.09 20250106 8480 -24.65 20240517 4565 39.98 20241209 0.58 N 290740 500 50 억 23191 N N 0 N 00 N
8 20250228 101158 57 100.00 KOSDAQ 전기·전자 N N N N N 6390 100 2 1.59 11663300 1845 24.46 6240 6390 6210 8170 4410 6290 6321.57 0.23 0 -520 6450 6370 6250 6170 6050 6410 6210 50 1880 500 4400 10 1 10065011 643 11.19 0.85 12 0.02 571.00 7476.00 8480 20240517 -24.65 4565 20241209 39.98 6490 -1.54 20250214 4950 29.09 20250106 8480 -24.65 20240517 4565 39.98 20241209 0.58 N 290740 500 50 억 23191 N N 0 N 00 N
9 20250228 091202 57 100.00 KOSDAQ 전기·전자 N N N N N 6230 -60 5 -0.95 1004100 161 2.13 6240 6240 6230 8170 4410 6290 6236.65 0.23 0 71 6450 6370 6250 6170 6050 6410 6210 50 1880 500 4400 10 1 10065011 627 10.91 0.83 12 0.00 571.00 7476.00 8480 20240517 -26.53 4565 20241209 36.47 6490 -4.01 20250214 4950 25.86 20250106 8480 -26.53 20240517 4565 36.47 20241209 0.58 N 290740 500 50 억 23191 N N 0 N 00 N
10 20250227 161148 57 100.00 KOSDAQ 전기·전자 N N N N N 6290 0 3 0.00 46719440 7544 281.28 6270 6330 6130 8170 4410 6290 6192.91 0.24 0 -580 6543 6416 6313 6186 6083 6365 6135 50 1880 500 4400 10 1 10065011 633 11.02 0.84 12 0.07 571.00 7476.00 8480 20240517 -25.83 4565 20241209 37.79 6490 -3.08 20250214 4950 27.07 20250106 8480 -25.83 20240517 4565 37.79 20241209 0.57 N 290740 500 50 억 23771 N N 0 N 00 N
11 20250227 151150 57 100.00 KOSDAQ 전기·전자 N N N N N 6320 30 2 0.48 46216810 7464 278.30 6270 6330 6130 8170 4410 6290 6191.96 0.24 0 -575 6543 6416 6313 6186 6083 6365 6135 50 1880 500 4400 10 1 10065011 636 11.07 0.85 12 0.07 571.00 7476.00 8480 20240517 -25.47 4565 20241209 38.44 6490 -2.62 20250214 4950 27.68 20250106 8480 -25.47 20240517 4565 38.44 20241209 0.57 N 290740 500 50 억 23771 N N 0 N 00 N
12 20250227 141151 57 100.00 KOSDAQ 전기·전자 N N N N N 6160 -130 5 -2.07 39355360 6361 237.17 6270 6270 6130 8170 4410 6290 6186.98 0.24 0 -429 6543 6416 6313 6186 6083 6365 6135 50 1880 500 4400 10 1 10065011 620 10.79 0.82 12 0.06 571.00 7476.00 8480 20240517 -27.36 4565 20241209 34.94 6490 -5.08 20250214 4950 24.44 20250106 8480 -27.36 20240517 4565 34.94 20241209 0.57 N 290740 500 50 억 23771 N N 0 N 00 N