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
311320/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
20250228,161223,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7350,-390,5,-5.04,373927040,50088,171.08,7600,7740,7350,10060,5420,7740,7465.44,0.97,0,1453,8200,7970,7830,7600,7460,7900,7530,63,2320,500,5410,10,1,12614560,927,41.53,1.84,12,0.40,177.00,3995.00,14100,20240229,-47.87,5900,20241206,24.58,8750,-16.00,20250220,6500,13.08,20250203,14100,-47.87,20240229,5900,24.58,20241206,1.83,N,311320,500,63 억,,122750,N,N,0,N,00,N
20250228,151229,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7360,-380,5,-4.91,351346920,47017,160.59,7600,7740,7350,10060,5420,7740,7472.76,0.97,0,2508,8200,7970,7830,7600,7460,7900,7530,63,2320,500,5410,10,1,12614560,928,41.58,1.84,12,0.37,177.00,3995.00,14100,20240229,-47.80,5900,20241206,24.75,8750,-15.89,20250220,6500,13.23,20250203,14100,-47.80,20240229,5900,24.75,20241206,1.83,N,311320,500,63 억,,122750,N,N,0,N,00,N
20250228,141230,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7420,-320,5,-4.13,306695050,40957,139.89,7600,7740,7390,10060,5420,7740,7488.22,0.97,0,1198,8200,7970,7830,7600,7460,7900,7530,63,2320,500,5410,10,1,12614560,936,41.92,1.86,12,0.32,177.00,3995.00,14100,20240229,-47.38,5900,20241206,25.76,8750,-15.20,20250220,6500,14.15,20250203,14100,-47.38,20240229,5900,25.76,20241206,1.83,N,311320,500,63 억,,122750,N,N,0,N,00,N
20250228,131222,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7450,-290,5,-3.75,253352990,33768,115.34,7600,7740,7410,10060,5420,7740,7502.75,0.97,0,-631,8200,7970,7830,7600,7460,7900,7530,63,2320,500,5410,10,1,12614560,940,42.09,1.86,12,0.27,177.00,3995.00,14100,20240229,-47.16,5900,20241206,26.27,8750,-14.86,20250220,6500,14.62,20250203,14100,-47.16,20240229,5900,26.27,20241206,1.83,N,311320,500,63 억,,122750,N,N,0,N,00,N
20250228,121217,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7450,-290,5,-3.75,242720120,32339,110.45,7600,7740,7410,10060,5420,7740,7505.49,0.97,0,-1425,8200,7970,7830,7600,7460,7900,7530,63,2320,500,5410,10,1,12614560,940,42.09,1.86,12,0.26,177.00,3995.00,14100,20240229,-47.16,5900,20241206,26.27,8750,-14.86,20250220,6500,14.62,20250203,14100,-47.16,20240229,5900,26.27,20241206,1.83,N,311320,500,63 억,,122750,N,N,0,N,00,N
20250228,111221,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7500,-240,5,-3.10,237314300,31615,107.98,7600,7740,7410,10060,5420,7740,7506.38,0.97,0,-1060,8200,7970,7830,7600,7460,7900,7530,63,2320,500,5410,10,1,12614560,946,42.37,1.88,12,0.25,177.00,3995.00,14100,20240229,-46.81,5900,20241206,27.12,8750,-14.29,20250220,6500,15.38,20250203,14100,-46.81,20240229,5900,27.12,20241206,1.83,N,311320,500,63 억,,122750,N,N,0,N,00,N
20250228,101219,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7490,-250,5,-3.23,226703250,30199,103.15,7600,7740,7410,10060,5420,7740,7506.98,0.97,0,-598,8200,7970,7830,7600,7460,7900,7530,63,2320,500,5410,10,1,12614560,945,42.32,1.87,12,0.24,177.00,3995.00,14100,20240229,-46.88,5900,20241206,26.95,8750,-14.40,20250220,6500,15.23,20250203,14100,-46.88,20240229,5900,26.95,20241206,1.83,N,311320,500,63 억,,122750,N,N,0,N,00,N
20250228,091224,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7520,-220,5,-2.84,71228730,9421,32.18,7600,7740,7480,10060,5420,7740,7560.63,0.97,0,-2147,8200,7970,7830,7600,7460,7900,7530,63,2320,500,5410,10,1,12614560,949,42.49,1.88,12,0.07,177.00,3995.00,14100,20240229,-46.67,5900,20241206,27.46,8750,-14.06,20250220,6500,15.69,20250203,14100,-46.67,20240229,5900,27.46,20241206,1.83,N,311320,500,63 억,,122750,N,N,0,N,00,N
20250227,161209,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7740,-110,5,-1.40,226623660,28892,126.41,7850,8060,7690,10200,5500,7850,7843.82,0.98,0,-974,8023,7936,7853,7766,7683,7980,7810,63,2350,500,5490,10,1,12614560,976,43.73,1.94,12,0.23,177.00,3995.00,14100,20240229,-45.11,5900,20241206,31.19,8750,-11.54,20250220,6500,19.08,20250203,14100,-45.11,20240229,5900,31.19,20241206,1.79,N,311320,500,63 억,,123880,N,N,0,N,00,N
20250227,151211,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7760,-90,5,-1.15,220243480,28067,122.80,7850,8060,7690,10200,5500,7850,7847.06,0.98,0,-873,8023,7936,7853,7766,7683,7980,7810,63,2350,500,5490,10,1,12614560,979,43.84,1.94,12,0.22,177.00,3995.00,14100,20240229,-44.96,5900,20241206,31.53,8750,-11.31,20250220,6500,19.38,20250203,14100,-44.96,20240229,5900,31.53,20241206,1.79,N,311320,500,63 억,,123880,N,N,0,N,00,N
20250227,141212,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7730,-120,5,-1.53,200244880,25481,111.48,7850,8060,7690,10200,5500,7850,7858.60,0.98,0,-1470,8023,7936,7853,7766,7683,7980,7810,63,2350,500,5490,10,1,12614560,975,43.67,1.93,12,0.20,177.00,3995.00,14100,20240229,-45.18,5900,20241206,31.02,8750,-11.66,20250220,6500,18.92,20250203,14100,-45.18,20240229,5900,31.02,20241206,1.79,N,311320,500,63 억,,123880,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 161223 57 100.00 KOSDAQ 전기·전자 N N N N N 7350 -390 5 -5.04 373927040 50088 171.08 7600 7740 7350 10060 5420 7740 7465.44 0.97 0 1453 8200 7970 7830 7600 7460 7900 7530 63 2320 500 5410 10 1 12614560 927 41.53 1.84 12 0.40 177.00 3995.00 14100 20240229 -47.87 5900 20241206 24.58 8750 -16.00 20250220 6500 13.08 20250203 14100 -47.87 20240229 5900 24.58 20241206 1.83 N 311320 500 63 억 122750 N N 0 N 00 N
3 20250228 151229 57 100.00 KOSDAQ 전기·전자 N N N N N 7360 -380 5 -4.91 351346920 47017 160.59 7600 7740 7350 10060 5420 7740 7472.76 0.97 0 2508 8200 7970 7830 7600 7460 7900 7530 63 2320 500 5410 10 1 12614560 928 41.58 1.84 12 0.37 177.00 3995.00 14100 20240229 -47.80 5900 20241206 24.75 8750 -15.89 20250220 6500 13.23 20250203 14100 -47.80 20240229 5900 24.75 20241206 1.83 N 311320 500 63 억 122750 N N 0 N 00 N
4 20250228 141230 57 100.00 KOSDAQ 전기·전자 N N N N N 7420 -320 5 -4.13 306695050 40957 139.89 7600 7740 7390 10060 5420 7740 7488.22 0.97 0 1198 8200 7970 7830 7600 7460 7900 7530 63 2320 500 5410 10 1 12614560 936 41.92 1.86 12 0.32 177.00 3995.00 14100 20240229 -47.38 5900 20241206 25.76 8750 -15.20 20250220 6500 14.15 20250203 14100 -47.38 20240229 5900 25.76 20241206 1.83 N 311320 500 63 억 122750 N N 0 N 00 N
5 20250228 131222 57 100.00 KOSDAQ 전기·전자 N N N N N 7450 -290 5 -3.75 253352990 33768 115.34 7600 7740 7410 10060 5420 7740 7502.75 0.97 0 -631 8200 7970 7830 7600 7460 7900 7530 63 2320 500 5410 10 1 12614560 940 42.09 1.86 12 0.27 177.00 3995.00 14100 20240229 -47.16 5900 20241206 26.27 8750 -14.86 20250220 6500 14.62 20250203 14100 -47.16 20240229 5900 26.27 20241206 1.83 N 311320 500 63 억 122750 N N 0 N 00 N
6 20250228 121217 57 100.00 KOSDAQ 전기·전자 N N N N N 7450 -290 5 -3.75 242720120 32339 110.45 7600 7740 7410 10060 5420 7740 7505.49 0.97 0 -1425 8200 7970 7830 7600 7460 7900 7530 63 2320 500 5410 10 1 12614560 940 42.09 1.86 12 0.26 177.00 3995.00 14100 20240229 -47.16 5900 20241206 26.27 8750 -14.86 20250220 6500 14.62 20250203 14100 -47.16 20240229 5900 26.27 20241206 1.83 N 311320 500 63 억 122750 N N 0 N 00 N
7 20250228 111221 57 100.00 KOSDAQ 전기·전자 N N N N N 7500 -240 5 -3.10 237314300 31615 107.98 7600 7740 7410 10060 5420 7740 7506.38 0.97 0 -1060 8200 7970 7830 7600 7460 7900 7530 63 2320 500 5410 10 1 12614560 946 42.37 1.88 12 0.25 177.00 3995.00 14100 20240229 -46.81 5900 20241206 27.12 8750 -14.29 20250220 6500 15.38 20250203 14100 -46.81 20240229 5900 27.12 20241206 1.83 N 311320 500 63 억 122750 N N 0 N 00 N
8 20250228 101219 57 100.00 KOSDAQ 전기·전자 N N N N N 7490 -250 5 -3.23 226703250 30199 103.15 7600 7740 7410 10060 5420 7740 7506.98 0.97 0 -598 8200 7970 7830 7600 7460 7900 7530 63 2320 500 5410 10 1 12614560 945 42.32 1.87 12 0.24 177.00 3995.00 14100 20240229 -46.88 5900 20241206 26.95 8750 -14.40 20250220 6500 15.23 20250203 14100 -46.88 20240229 5900 26.95 20241206 1.83 N 311320 500 63 억 122750 N N 0 N 00 N
9 20250228 091224 57 100.00 KOSDAQ 전기·전자 N N N N N 7520 -220 5 -2.84 71228730 9421 32.18 7600 7740 7480 10060 5420 7740 7560.63 0.97 0 -2147 8200 7970 7830 7600 7460 7900 7530 63 2320 500 5410 10 1 12614560 949 42.49 1.88 12 0.07 177.00 3995.00 14100 20240229 -46.67 5900 20241206 27.46 8750 -14.06 20250220 6500 15.69 20250203 14100 -46.67 20240229 5900 27.46 20241206 1.83 N 311320 500 63 억 122750 N N 0 N 00 N
10 20250227 161209 57 100.00 KOSDAQ 전기·전자 N N N N N 7740 -110 5 -1.40 226623660 28892 126.41 7850 8060 7690 10200 5500 7850 7843.82 0.98 0 -974 8023 7936 7853 7766 7683 7980 7810 63 2350 500 5490 10 1 12614560 976 43.73 1.94 12 0.23 177.00 3995.00 14100 20240229 -45.11 5900 20241206 31.19 8750 -11.54 20250220 6500 19.08 20250203 14100 -45.11 20240229 5900 31.19 20241206 1.79 N 311320 500 63 억 123880 N N 0 N 00 N
11 20250227 151211 57 100.00 KOSDAQ 전기·전자 N N N N N 7760 -90 5 -1.15 220243480 28067 122.80 7850 8060 7690 10200 5500 7850 7847.06 0.98 0 -873 8023 7936 7853 7766 7683 7980 7810 63 2350 500 5490 10 1 12614560 979 43.84 1.94 12 0.22 177.00 3995.00 14100 20240229 -44.96 5900 20241206 31.53 8750 -11.31 20250220 6500 19.38 20250203 14100 -44.96 20240229 5900 31.53 20241206 1.79 N 311320 500 63 억 123880 N N 0 N 00 N
12 20250227 141212 57 100.00 KOSDAQ 전기·전자 N N N N N 7730 -120 5 -1.53 200244880 25481 111.48 7850 8060 7690 10200 5500 7850 7858.60 0.98 0 -1470 8023 7936 7853 7766 7683 7980 7810 63 2350 500 5490 10 1 12614560 975 43.67 1.93 12 0.20 177.00 3995.00 14100 20240229 -45.18 5900 20241206 31.02 8750 -11.66 20250220 6500 18.92 20250203 14100 -45.18 20240229 5900 31.02 20241206 1.79 N 311320 500 63 억 123880 N N 0 N 00 N