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
312610/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
20250228,161224,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1294,-6,5,-0.46,15346039,11885,43.24,1300,1327,1285,1690,910,1300,1291.21,0.37,0,-1098,1385,1342,1311,1268,1237,1327,1253,101,390,500,850,1,1,20256888,262,-8.68,0.42,12,0.06,-149.00,3107.00,2650,20240223,-51.17,1061,20241209,21.96,2625,-50.70,20250117,1133,14.21,20250108,2625,-50.70,20250117,1061,21.96,20241209,0.00,N,312610,500,101 억,,75779,N,N,0,N,00,N
20250228,151230,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1285,-15,5,-1.15,14249242,11033,40.14,1300,1327,1285,1690,910,1300,1291.51,0.37,0,-844,1385,1342,1311,1268,1237,1327,1253,101,390,500,850,1,1,20256888,260,-8.62,0.41,12,0.05,-149.00,3107.00,2650,20240223,-51.51,1061,20241209,21.11,2625,-51.05,20250117,1133,13.42,20250108,2625,-51.05,20250117,1061,21.11,20241209,0.00,N,312610,500,101 억,,75779,N,N,0,N,00,N
20250228,141231,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1293,-7,5,-0.54,9168504,7084,25.77,1300,1327,1285,1690,910,1300,1294.26,0.37,0,354,1385,1342,1311,1268,1237,1327,1253,101,390,500,850,1,1,20256888,262,-8.68,0.42,12,0.03,-149.00,3107.00,2650,20240223,-51.21,1061,20241209,21.87,2625,-50.74,20250117,1133,14.12,20250108,2625,-50.74,20250117,1061,21.87,20241209,0.00,N,312610,500,101 억,,75779,N,N,0,N,00,N
20250228,131223,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1285,-15,5,-1.15,7778173,6003,21.84,1300,1327,1285,1690,910,1300,1295.71,0.37,0,354,1385,1342,1311,1268,1237,1327,1253,101,390,500,850,1,1,20256888,260,-8.62,0.41,12,0.03,-149.00,3107.00,2650,20240223,-51.51,1061,20241209,21.11,2625,-51.05,20250117,1133,13.42,20250108,2625,-51.05,20250117,1061,21.11,20241209,0.00,N,312610,500,101 억,,75779,N,N,0,N,00,N
20250228,121218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1309,9,2,0.69,3488565,2673,9.72,1300,1327,1287,1690,910,1300,1305.11,0.37,0,-127,1385,1342,1311,1268,1237,1327,1253,101,390,500,850,1,1,20256888,265,-8.79,0.42,12,0.01,-149.00,3107.00,2650,20240223,-50.60,1061,20241209,23.37,2625,-50.13,20250117,1133,15.53,20250108,2625,-50.13,20250117,1061,23.37,20241209,0.00,N,312610,500,101 억,,75779,N,N,0,N,00,N
20250228,111222,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1314,14,2,1.08,2587130,1976,7.19,1300,1327,1287,1690,910,1300,1309.28,0.37,0,-125,1385,1342,1311,1268,1237,1327,1253,101,390,500,850,1,1,20256888,266,-8.82,0.42,12,0.01,-149.00,3107.00,2650,20240223,-50.42,1061,20241209,23.85,2625,-49.94,20250117,1133,15.98,20250108,2625,-49.94,20250117,1061,23.85,20241209,0.00,N,312610,500,101 억,,75779,N,N,0,N,00,N
20250228,101221,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1319,19,2,1.46,2324406,1776,6.46,1300,1327,1287,1690,910,1300,1308.79,0.37,0,-27,1385,1342,1311,1268,1237,1327,1253,101,390,500,850,1,1,20256888,267,-8.85,0.42,12,0.01,-149.00,3107.00,2650,20240223,-50.23,1061,20241209,24.32,2625,-49.75,20250117,1133,16.42,20250108,2625,-49.75,20250117,1061,24.32,20241209,0.00,N,312610,500,101 억,,75779,N,N,0,N,00,N
20250228,091225,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1300,0,3,0.00,45500,35,0.13,1300,1300,1300,1690,910,1300,1300.00,0.37,0,-3,1385,1342,1311,1268,1237,1327,1253,101,390,500,850,1,1,20256888,263,-8.72,0.42,12,0.00,-149.00,3107.00,2650,20240223,-50.94,1061,20241209,22.53,2625,-50.48,20250117,1133,14.74,20250108,2625,-50.48,20250117,1061,22.53,20241209,0.00,N,312610,500,101 억,,75779,N,N,0,N,00,N
20250227,161210,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1300,-27,5,-2.03,35970168,27438,125.08,1325,1354,1280,1725,929,1327,1310.96,0.41,0,-8281,1363,1345,1334,1316,1305,1354,1325,101,398,500,870,1,1,20256888,263,-8.72,0.42,12,0.14,-149.00,3107.00,2650,20240223,-50.94,1061,20241209,22.53,2625,-50.48,20250117,1133,14.74,20250108,2625,-50.48,20250117,1061,22.53,20241209,0.00,N,312610,500,101 억,,83481,N,N,0,N,00,N
20250227,151212,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1304,-23,5,-1.73,30931421,23564,107.42,1325,1354,1280,1725,929,1327,1312.66,0.41,0,-6697,1363,1345,1334,1316,1305,1354,1325,101,398,500,870,1,1,20256888,264,-8.75,0.42,12,0.12,-149.00,3107.00,2650,20240223,-50.79,1061,20241209,22.90,2625,-50.32,20250117,1133,15.09,20250108,2625,-50.32,20250117,1061,22.90,20241209,0.00,N,312610,500,101 억,,83481,N,N,0,N,00,N
20250227,141214,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1305,-22,5,-1.66,28720295,21870,99.69,1325,1354,1280,1725,929,1327,1313.23,0.41,0,-5692,1363,1345,1334,1316,1305,1354,1325,101,398,500,870,1,1,20256888,264,-8.76,0.42,12,0.11,-149.00,3107.00,2650,20240223,-50.75,1061,20241209,23.00,2625,-50.29,20250117,1133,15.18,20250108,2625,-50.29,20250117,1061,23.00,20241209,0.00,N,312610,500,101 억,,83481,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 161224 57 100.00 KOSDAQ 전기·전자 N N N N N 1294 -6 5 -0.46 15346039 11885 43.24 1300 1327 1285 1690 910 1300 1291.21 0.37 0 -1098 1385 1342 1311 1268 1237 1327 1253 101 390 500 850 1 1 20256888 262 -8.68 0.42 12 0.06 -149.00 3107.00 2650 20240223 -51.17 1061 20241209 21.96 2625 -50.70 20250117 1133 14.21 20250108 2625 -50.70 20250117 1061 21.96 20241209 0.00 N 312610 500 101 억 75779 N N 0 N 00 N
3 20250228 151230 57 100.00 KOSDAQ 전기·전자 N N N N N 1285 -15 5 -1.15 14249242 11033 40.14 1300 1327 1285 1690 910 1300 1291.51 0.37 0 -844 1385 1342 1311 1268 1237 1327 1253 101 390 500 850 1 1 20256888 260 -8.62 0.41 12 0.05 -149.00 3107.00 2650 20240223 -51.51 1061 20241209 21.11 2625 -51.05 20250117 1133 13.42 20250108 2625 -51.05 20250117 1061 21.11 20241209 0.00 N 312610 500 101 억 75779 N N 0 N 00 N
4 20250228 141231 57 100.00 KOSDAQ 전기·전자 N N N N N 1293 -7 5 -0.54 9168504 7084 25.77 1300 1327 1285 1690 910 1300 1294.26 0.37 0 354 1385 1342 1311 1268 1237 1327 1253 101 390 500 850 1 1 20256888 262 -8.68 0.42 12 0.03 -149.00 3107.00 2650 20240223 -51.21 1061 20241209 21.87 2625 -50.74 20250117 1133 14.12 20250108 2625 -50.74 20250117 1061 21.87 20241209 0.00 N 312610 500 101 억 75779 N N 0 N 00 N
5 20250228 131223 57 100.00 KOSDAQ 전기·전자 N N N N N 1285 -15 5 -1.15 7778173 6003 21.84 1300 1327 1285 1690 910 1300 1295.71 0.37 0 354 1385 1342 1311 1268 1237 1327 1253 101 390 500 850 1 1 20256888 260 -8.62 0.41 12 0.03 -149.00 3107.00 2650 20240223 -51.51 1061 20241209 21.11 2625 -51.05 20250117 1133 13.42 20250108 2625 -51.05 20250117 1061 21.11 20241209 0.00 N 312610 500 101 억 75779 N N 0 N 00 N
6 20250228 121218 57 100.00 KOSDAQ 전기·전자 N N N N N 1309 9 2 0.69 3488565 2673 9.72 1300 1327 1287 1690 910 1300 1305.11 0.37 0 -127 1385 1342 1311 1268 1237 1327 1253 101 390 500 850 1 1 20256888 265 -8.79 0.42 12 0.01 -149.00 3107.00 2650 20240223 -50.60 1061 20241209 23.37 2625 -50.13 20250117 1133 15.53 20250108 2625 -50.13 20250117 1061 23.37 20241209 0.00 N 312610 500 101 억 75779 N N 0 N 00 N
7 20250228 111222 57 100.00 KOSDAQ 전기·전자 N N N N N 1314 14 2 1.08 2587130 1976 7.19 1300 1327 1287 1690 910 1300 1309.28 0.37 0 -125 1385 1342 1311 1268 1237 1327 1253 101 390 500 850 1 1 20256888 266 -8.82 0.42 12 0.01 -149.00 3107.00 2650 20240223 -50.42 1061 20241209 23.85 2625 -49.94 20250117 1133 15.98 20250108 2625 -49.94 20250117 1061 23.85 20241209 0.00 N 312610 500 101 억 75779 N N 0 N 00 N
8 20250228 101221 57 100.00 KOSDAQ 전기·전자 N N N N N 1319 19 2 1.46 2324406 1776 6.46 1300 1327 1287 1690 910 1300 1308.79 0.37 0 -27 1385 1342 1311 1268 1237 1327 1253 101 390 500 850 1 1 20256888 267 -8.85 0.42 12 0.01 -149.00 3107.00 2650 20240223 -50.23 1061 20241209 24.32 2625 -49.75 20250117 1133 16.42 20250108 2625 -49.75 20250117 1061 24.32 20241209 0.00 N 312610 500 101 억 75779 N N 0 N 00 N
9 20250228 091225 57 100.00 KOSDAQ 전기·전자 N N N N N 1300 0 3 0.00 45500 35 0.13 1300 1300 1300 1690 910 1300 1300.00 0.37 0 -3 1385 1342 1311 1268 1237 1327 1253 101 390 500 850 1 1 20256888 263 -8.72 0.42 12 0.00 -149.00 3107.00 2650 20240223 -50.94 1061 20241209 22.53 2625 -50.48 20250117 1133 14.74 20250108 2625 -50.48 20250117 1061 22.53 20241209 0.00 N 312610 500 101 억 75779 N N 0 N 00 N
10 20250227 161210 57 100.00 KOSDAQ 전기·전자 N N N N N 1300 -27 5 -2.03 35970168 27438 125.08 1325 1354 1280 1725 929 1327 1310.96 0.41 0 -8281 1363 1345 1334 1316 1305 1354 1325 101 398 500 870 1 1 20256888 263 -8.72 0.42 12 0.14 -149.00 3107.00 2650 20240223 -50.94 1061 20241209 22.53 2625 -50.48 20250117 1133 14.74 20250108 2625 -50.48 20250117 1061 22.53 20241209 0.00 N 312610 500 101 억 83481 N N 0 N 00 N
11 20250227 151212 57 100.00 KOSDAQ 전기·전자 N N N N N 1304 -23 5 -1.73 30931421 23564 107.42 1325 1354 1280 1725 929 1327 1312.66 0.41 0 -6697 1363 1345 1334 1316 1305 1354 1325 101 398 500 870 1 1 20256888 264 -8.75 0.42 12 0.12 -149.00 3107.00 2650 20240223 -50.79 1061 20241209 22.90 2625 -50.32 20250117 1133 15.09 20250108 2625 -50.32 20250117 1061 22.90 20241209 0.00 N 312610 500 101 억 83481 N N 0 N 00 N
12 20250227 141214 57 100.00 KOSDAQ 전기·전자 N N N N N 1305 -22 5 -1.66 28720295 21870 99.69 1325 1354 1280 1725 929 1327 1313.23 0.41 0 -5692 1363 1345 1334 1316 1305 1354 1325 101 398 500 870 1 1 20256888 264 -8.76 0.42 12 0.11 -149.00 3107.00 2650 20240223 -50.75 1061 20241209 23.00 2625 -50.29 20250117 1133 15.18 20250108 2625 -50.29 20250117 1061 23.00 20241209 0.00 N 312610 500 101 억 83481 N N 0 N 00 N