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
321370/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
20250228,161233,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1418,8,2,0.57,330434238,235810,91.73,1390,1431,1379,1833,987,1410,1401.27,3.00,0,13123,1474,1442,1421,1389,1368,1431,1378,206,423,500,950,1,1,41232083,585,-2.03,2.92,12,0.57,-700.00,486.00,4619,20240318,-69.30,1191,20250203,19.06,1740,-18.51,20250103,1191,19.06,20250203,5300,-73.25,20240318,1191,19.06,20250203,0.13,N,321370,500,206 억,,1235166,N,N,0,N,00,N
20250228,151238,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1414,4,2,0.28,307722351,219775,85.49,1390,1431,1379,1833,987,1410,1400.17,3.00,0,19037,1474,1442,1421,1389,1368,1431,1378,206,423,500,950,1,1,41232083,583,-2.02,2.91,12,0.53,-700.00,486.00,4619,20240318,-69.39,1191,20250203,18.72,1740,-18.74,20250103,1191,18.72,20250203,5300,-73.32,20240318,1191,18.72,20250203,0.13,N,321370,500,206 억,,1235166,N,N,0,N,00,N
20250228,141240,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1401,-9,5,-0.64,261148941,186644,72.61,1390,1431,1379,1833,987,1410,1399.18,3.00,0,15782,1474,1442,1421,1389,1368,1431,1378,206,423,500,950,1,1,41232083,578,-2.00,2.88,12,0.45,-700.00,486.00,4619,20240318,-69.67,1191,20250203,17.63,1740,-19.48,20250103,1191,17.63,20250203,5300,-73.57,20240318,1191,17.63,20250203,0.13,N,321370,500,206 억,,1235166,N,N,0,N,00,N
20250228,131232,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1404,-6,5,-0.43,239641421,171342,66.65,1390,1431,1379,1833,987,1410,1398.61,3.00,0,11362,1474,1442,1421,1389,1368,1431,1378,206,423,500,950,1,1,41232083,579,-2.01,2.89,12,0.42,-700.00,486.00,4619,20240318,-69.60,1191,20250203,17.88,1740,-19.31,20250103,1191,17.88,20250203,5300,-73.51,20240318,1191,17.88,20250203,0.13,N,321370,500,206 억,,1235166,N,N,0,N,00,N
20250228,121226,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1398,-12,5,-0.85,201324420,143875,55.97,1390,1431,1379,1833,987,1410,1399.30,3.00,0,9151,1474,1442,1421,1389,1368,1431,1378,206,423,500,950,1,1,41232083,576,-2.00,2.88,12,0.35,-700.00,486.00,4619,20240318,-69.73,1191,20250203,17.38,1740,-19.66,20250103,1191,17.38,20250203,5300,-73.62,20240318,1191,17.38,20250203,0.13,N,321370,500,206 억,,1235166,N,N,0,N,00,N
20250228,111230,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1428,18,2,1.28,162872575,116457,45.30,1390,1431,1379,1833,987,1410,1398.56,3.00,0,14787,1474,1442,1421,1389,1368,1431,1378,206,423,500,950,1,1,41232083,589,-2.04,2.94,12,0.28,-700.00,486.00,4619,20240318,-69.08,1191,20250203,19.90,1740,-17.93,20250103,1191,19.90,20250203,5300,-73.06,20240318,1191,19.90,20250203,0.13,N,321370,500,206 억,,1235166,N,N,0,N,00,N
20250228,101229,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1393,-17,5,-1.21,92664087,66491,25.87,1390,1410,1379,1833,987,1410,1393.63,3.00,0,2903,1474,1442,1421,1389,1368,1431,1378,206,423,500,950,1,1,41232083,574,-1.99,2.87,12,0.16,-700.00,486.00,4619,20240318,-69.84,1191,20250203,16.96,1740,-19.94,20250103,1191,16.96,20250203,5300,-73.72,20240318,1191,16.96,20250203,0.13,N,321370,500,206 억,,1235166,N,N,0,N,00,N
20250228,091234,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1389,-21,5,-1.49,39321183,28180,10.96,1390,1410,1379,1833,987,1410,1395.36,3.00,0,-8139,1474,1442,1421,1389,1368,1431,1378,206,423,500,950,1,1,41232083,573,-1.98,2.86,12,0.07,-700.00,486.00,4619,20240318,-69.93,1191,20250203,16.62,1740,-20.17,20250103,1191,16.62,20250203,5300,-73.79,20240318,1191,16.62,20250203,0.13,N,321370,500,206 억,,1235166,N,N,0,N,00,N
20250227,161219,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1410,-29,5,-2.02,363641380,256058,83.48,1439,1453,1400,1870,1008,1439,1420.15,3.09,0,-39649,1495,1467,1439,1411,1383,1453,1397,206,431,500,970,1,1,41232083,581,-2.01,2.90,12,0.62,-700.00,486.00,4619,20240318,-69.47,1191,20250203,18.39,1740,-18.97,20250103,1191,18.39,20250203,5300,-73.40,20240318,1191,18.39,20250203,0.10,N,321370,500,206 억,,1274677,N,N,0,N,00,N
20250227,151220,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1404,-35,5,-2.43,340618756,239673,78.14,1439,1453,1400,1870,1008,1439,1421.18,3.09,0,-34935,1495,1467,1439,1411,1383,1453,1397,206,431,500,970,1,1,41232083,579,-2.01,2.89,12,0.58,-700.00,486.00,4619,20240318,-69.60,1191,20250203,17.88,1740,-19.31,20250103,1191,17.88,20250203,5300,-73.51,20240318,1191,17.88,20250203,0.10,N,321370,500,206 억,,1274677,N,N,0,N,00,N
20250227,141222,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1405,-34,5,-2.36,290627475,204058,66.53,1439,1453,1404,1870,1008,1439,1424.24,3.09,0,-31984,1495,1467,1439,1411,1383,1453,1397,206,431,500,970,1,1,41232083,579,-2.01,2.89,12,0.49,-700.00,486.00,4619,20240318,-69.58,1191,20250203,17.97,1740,-19.25,20250103,1191,17.97,20250203,5300,-73.49,20240318,1191,17.97,20250203,0.10,N,321370,500,206 억,,1274677,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 161233 57 100.00 KOSDAQ 전기·전자 N N N N N 1418 8 2 0.57 330434238 235810 91.73 1390 1431 1379 1833 987 1410 1401.27 3.00 0 13123 1474 1442 1421 1389 1368 1431 1378 206 423 500 950 1 1 41232083 585 -2.03 2.92 12 0.57 -700.00 486.00 4619 20240318 -69.30 1191 20250203 19.06 1740 -18.51 20250103 1191 19.06 20250203 5300 -73.25 20240318 1191 19.06 20250203 0.13 N 321370 500 206 억 1235166 N N 0 N 00 N
3 20250228 151238 57 100.00 KOSDAQ 전기·전자 N N N N N 1414 4 2 0.28 307722351 219775 85.49 1390 1431 1379 1833 987 1410 1400.17 3.00 0 19037 1474 1442 1421 1389 1368 1431 1378 206 423 500 950 1 1 41232083 583 -2.02 2.91 12 0.53 -700.00 486.00 4619 20240318 -69.39 1191 20250203 18.72 1740 -18.74 20250103 1191 18.72 20250203 5300 -73.32 20240318 1191 18.72 20250203 0.13 N 321370 500 206 억 1235166 N N 0 N 00 N
4 20250228 141240 57 100.00 KOSDAQ 전기·전자 N N N N N 1401 -9 5 -0.64 261148941 186644 72.61 1390 1431 1379 1833 987 1410 1399.18 3.00 0 15782 1474 1442 1421 1389 1368 1431 1378 206 423 500 950 1 1 41232083 578 -2.00 2.88 12 0.45 -700.00 486.00 4619 20240318 -69.67 1191 20250203 17.63 1740 -19.48 20250103 1191 17.63 20250203 5300 -73.57 20240318 1191 17.63 20250203 0.13 N 321370 500 206 억 1235166 N N 0 N 00 N
5 20250228 131232 57 100.00 KOSDAQ 전기·전자 N N N N N 1404 -6 5 -0.43 239641421 171342 66.65 1390 1431 1379 1833 987 1410 1398.61 3.00 0 11362 1474 1442 1421 1389 1368 1431 1378 206 423 500 950 1 1 41232083 579 -2.01 2.89 12 0.42 -700.00 486.00 4619 20240318 -69.60 1191 20250203 17.88 1740 -19.31 20250103 1191 17.88 20250203 5300 -73.51 20240318 1191 17.88 20250203 0.13 N 321370 500 206 억 1235166 N N 0 N 00 N
6 20250228 121226 57 100.00 KOSDAQ 전기·전자 N N N N N 1398 -12 5 -0.85 201324420 143875 55.97 1390 1431 1379 1833 987 1410 1399.30 3.00 0 9151 1474 1442 1421 1389 1368 1431 1378 206 423 500 950 1 1 41232083 576 -2.00 2.88 12 0.35 -700.00 486.00 4619 20240318 -69.73 1191 20250203 17.38 1740 -19.66 20250103 1191 17.38 20250203 5300 -73.62 20240318 1191 17.38 20250203 0.13 N 321370 500 206 억 1235166 N N 0 N 00 N
7 20250228 111230 57 100.00 KOSDAQ 전기·전자 N N N N N 1428 18 2 1.28 162872575 116457 45.30 1390 1431 1379 1833 987 1410 1398.56 3.00 0 14787 1474 1442 1421 1389 1368 1431 1378 206 423 500 950 1 1 41232083 589 -2.04 2.94 12 0.28 -700.00 486.00 4619 20240318 -69.08 1191 20250203 19.90 1740 -17.93 20250103 1191 19.90 20250203 5300 -73.06 20240318 1191 19.90 20250203 0.13 N 321370 500 206 억 1235166 N N 0 N 00 N
8 20250228 101229 57 100.00 KOSDAQ 전기·전자 N N N N N 1393 -17 5 -1.21 92664087 66491 25.87 1390 1410 1379 1833 987 1410 1393.63 3.00 0 2903 1474 1442 1421 1389 1368 1431 1378 206 423 500 950 1 1 41232083 574 -1.99 2.87 12 0.16 -700.00 486.00 4619 20240318 -69.84 1191 20250203 16.96 1740 -19.94 20250103 1191 16.96 20250203 5300 -73.72 20240318 1191 16.96 20250203 0.13 N 321370 500 206 억 1235166 N N 0 N 00 N
9 20250228 091234 57 100.00 KOSDAQ 전기·전자 N N N N N 1389 -21 5 -1.49 39321183 28180 10.96 1390 1410 1379 1833 987 1410 1395.36 3.00 0 -8139 1474 1442 1421 1389 1368 1431 1378 206 423 500 950 1 1 41232083 573 -1.98 2.86 12 0.07 -700.00 486.00 4619 20240318 -69.93 1191 20250203 16.62 1740 -20.17 20250103 1191 16.62 20250203 5300 -73.79 20240318 1191 16.62 20250203 0.13 N 321370 500 206 억 1235166 N N 0 N 00 N
10 20250227 161219 57 100.00 KOSDAQ 전기·전자 N N N N N 1410 -29 5 -2.02 363641380 256058 83.48 1439 1453 1400 1870 1008 1439 1420.15 3.09 0 -39649 1495 1467 1439 1411 1383 1453 1397 206 431 500 970 1 1 41232083 581 -2.01 2.90 12 0.62 -700.00 486.00 4619 20240318 -69.47 1191 20250203 18.39 1740 -18.97 20250103 1191 18.39 20250203 5300 -73.40 20240318 1191 18.39 20250203 0.10 N 321370 500 206 억 1274677 N N 0 N 00 N
11 20250227 151220 57 100.00 KOSDAQ 전기·전자 N N N N N 1404 -35 5 -2.43 340618756 239673 78.14 1439 1453 1400 1870 1008 1439 1421.18 3.09 0 -34935 1495 1467 1439 1411 1383 1453 1397 206 431 500 970 1 1 41232083 579 -2.01 2.89 12 0.58 -700.00 486.00 4619 20240318 -69.60 1191 20250203 17.88 1740 -19.31 20250103 1191 17.88 20250203 5300 -73.51 20240318 1191 17.88 20250203 0.10 N 321370 500 206 억 1274677 N N 0 N 00 N
12 20250227 141222 57 100.00 KOSDAQ 전기·전자 N N N N N 1405 -34 5 -2.36 290627475 204058 66.53 1439 1453 1404 1870 1008 1439 1424.24 3.09 0 -31984 1495 1467 1439 1411 1383 1453 1397 206 431 500 970 1 1 41232083 579 -2.01 2.89 12 0.49 -700.00 486.00 4619 20240318 -69.58 1191 20250203 17.97 1740 -19.25 20250103 1191 17.97 20250203 5300 -73.49 20240318 1191 17.97 20250203 0.10 N 321370 500 206 억 1274677 N N 0 N 00 N