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
356860/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
20250228,161305,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19240,-560,5,-2.83,10134313940,534643,93.96,18830,19410,18640,25700,13860,19800,18954.45,2.18,0,72768,22866,21332,20566,19032,18266,20950,18650,49,5900,500,14250,10,1,9832630,1892,75.16,1.70,12,5.44,256.00,11330.00,32550,20240509,-40.89,10650,20241210,80.66,24450,-21.31,20250219,12310,56.30,20250203,32550,-40.89,20240509,10650,80.66,20241210,7.96,N,356860,500,49 억,,214508,N,N,0,N,00,N
20250228,151310,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19110,-690,5,-3.48,9835268600,519067,91.22,18830,19410,18640,25700,13860,19800,18947.73,2.18,0,71568,22866,21332,20566,19032,18266,20950,18650,49,5900,500,14250,10,1,9832630,1879,74.65,1.69,12,5.28,256.00,11330.00,32550,20240509,-41.29,10650,20241210,79.44,24450,-21.84,20250219,12310,55.24,20250203,32550,-41.29,20240509,10650,79.44,20241210,7.96,N,356860,500,49 억,,214508,N,N,0,N,00,N
20250228,141311,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19080,-720,5,-3.64,9188268770,485091,85.25,18830,19410,18640,25700,13860,19800,18941.06,2.18,0,67142,22866,21332,20566,19032,18266,20950,18650,49,5900,500,14250,10,1,9832630,1876,74.53,1.68,12,4.93,256.00,11330.00,32550,20240509,-41.38,10650,20241210,79.15,24450,-21.96,20250219,12310,55.00,20250203,32550,-41.38,20240509,10650,79.15,20241210,7.96,N,356860,500,49 억,,214508,N,N,0,N,00,N
20250228,131303,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18830,-970,5,-4.90,7564268840,400068,70.31,18830,19410,18640,25700,13860,19800,18907.12,2.18,0,71643,22866,21332,20566,19032,18266,20950,18650,49,5900,500,14250,10,1,9832630,1851,73.55,1.66,12,4.07,256.00,11330.00,32550,20240509,-42.15,10650,20241210,76.81,24450,-22.99,20250219,12310,52.97,20250203,32550,-42.15,20240509,10650,76.81,20241210,7.96,N,356860,500,49 억,,214508,N,N,0,N,00,N
20250228,121258,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18780,-1020,5,-5.15,7082531390,374419,65.80,18830,19410,18640,25700,13860,19800,18915.70,2.18,0,63583,22866,21332,20566,19032,18266,20950,18650,49,5900,500,14250,10,1,9832630,1847,73.36,1.66,12,3.81,256.00,11330.00,32550,20240509,-42.30,10650,20241210,76.34,24450,-23.19,20250219,12310,52.56,20250203,32550,-42.30,20240509,10650,76.34,20241210,7.96,N,356860,500,49 억,,214508,N,N,0,N,00,N
20250228,111302,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18720,-1080,5,-5.45,6402500870,338186,59.43,18830,19410,18640,25700,13860,19800,18931.50,2.18,0,54019,22866,21332,20566,19032,18266,20950,18650,49,5900,500,14250,10,1,9832630,1841,73.12,1.65,12,3.44,256.00,11330.00,32550,20240509,-42.49,10650,20241210,75.77,24450,-23.44,20250219,12310,52.07,20250203,32550,-42.49,20240509,10650,75.77,20241210,7.96,N,356860,500,49 억,,214508,N,N,0,N,00,N
20250228,101300,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18860,-940,5,-4.75,5177782510,272990,47.98,18830,19410,18700,25700,13860,19800,18966.47,2.18,0,53023,22866,21332,20566,19032,18266,20950,18650,49,5900,500,14250,10,1,9832630,1854,73.67,1.66,12,2.78,256.00,11330.00,32550,20240509,-42.06,10650,20241210,77.09,24450,-22.86,20250219,12310,53.21,20250203,32550,-42.06,20240509,10650,77.09,20241210,7.96,N,356860,500,49 억,,214508,N,N,0,N,00,N
20250228,091305,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19150,-650,5,-3.28,3047385880,161134,28.32,18830,19250,18700,25700,13860,19800,18911.28,2.18,0,47967,22866,21332,20566,19032,18266,20950,18650,49,5900,500,14250,10,1,9832630,1883,74.80,1.69,12,1.64,256.00,11330.00,32550,20240509,-41.17,10650,20241210,79.81,24450,-21.68,20250219,12310,55.56,20250203,32550,-41.17,20240509,10650,79.81,20241210,7.96,N,356860,500,49 억,,214508,N,N,0,N,00,N
20250227,161249,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19800,-1900,5,-8.76,11758686100,561872,61.36,22050,22100,19800,28200,15200,21700,20935.29,2.04,0,13457,23200,22450,21600,20850,20000,22825,21225,49,6500,500,15620,10,1,9832630,1947,77.34,1.75,12,5.71,256.00,11330.00,32550,20240509,-39.17,10650,20241210,85.92,24450,-19.02,20250219,12310,60.84,20250203,32550,-39.17,20240509,10650,85.92,20241210,7.87,N,356860,500,49 억,,200787,N,N,0,N,00,N
20250227,151251,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19850,-1850,5,-8.53,10457042940,496233,54.19,22050,22100,19850,28200,15200,21700,21068.60,2.04,0,-9590,23200,22450,21600,20850,20000,22825,21225,49,6500,500,15620,10,1,9832630,1952,77.54,1.75,12,5.05,256.00,11330.00,32550,20240509,-39.02,10650,20241210,86.38,24450,-18.81,20250219,12310,61.25,20250203,32550,-39.02,20240509,10650,86.38,20241210,7.87,N,356860,500,49 억,,200787,Y,N,0,N,00,N
20250227,141252,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20750,-950,5,-4.38,7795337000,365684,39.93,22050,22100,20750,28200,15200,21700,21313.61,2.04,0,-9076,23200,22450,21600,20850,20000,22825,21225,49,6500,500,15620,50,1,9832630,2040,81.05,1.83,12,3.72,256.00,11330.00,32550,20240509,-36.25,10650,20241210,94.84,24450,-15.13,20250219,12310,68.56,20250203,32550,-36.25,20240509,10650,94.84,20241210,7.87,N,356860,500,49 억,,200787,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 161305 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19240 -560 5 -2.83 10134313940 534643 93.96 18830 19410 18640 25700 13860 19800 18954.45 2.18 0 72768 22866 21332 20566 19032 18266 20950 18650 49 5900 500 14250 10 1 9832630 1892 75.16 1.70 12 5.44 256.00 11330.00 32550 20240509 -40.89 10650 20241210 80.66 24450 -21.31 20250219 12310 56.30 20250203 32550 -40.89 20240509 10650 80.66 20241210 7.96 N 356860 500 49 억 214508 N N 0 N 00 N
3 20250228 151310 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19110 -690 5 -3.48 9835268600 519067 91.22 18830 19410 18640 25700 13860 19800 18947.73 2.18 0 71568 22866 21332 20566 19032 18266 20950 18650 49 5900 500 14250 10 1 9832630 1879 74.65 1.69 12 5.28 256.00 11330.00 32550 20240509 -41.29 10650 20241210 79.44 24450 -21.84 20250219 12310 55.24 20250203 32550 -41.29 20240509 10650 79.44 20241210 7.96 N 356860 500 49 억 214508 N N 0 N 00 N
4 20250228 141311 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19080 -720 5 -3.64 9188268770 485091 85.25 18830 19410 18640 25700 13860 19800 18941.06 2.18 0 67142 22866 21332 20566 19032 18266 20950 18650 49 5900 500 14250 10 1 9832630 1876 74.53 1.68 12 4.93 256.00 11330.00 32550 20240509 -41.38 10650 20241210 79.15 24450 -21.96 20250219 12310 55.00 20250203 32550 -41.38 20240509 10650 79.15 20241210 7.96 N 356860 500 49 억 214508 N N 0 N 00 N
5 20250228 131303 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18830 -970 5 -4.90 7564268840 400068 70.31 18830 19410 18640 25700 13860 19800 18907.12 2.18 0 71643 22866 21332 20566 19032 18266 20950 18650 49 5900 500 14250 10 1 9832630 1851 73.55 1.66 12 4.07 256.00 11330.00 32550 20240509 -42.15 10650 20241210 76.81 24450 -22.99 20250219 12310 52.97 20250203 32550 -42.15 20240509 10650 76.81 20241210 7.96 N 356860 500 49 억 214508 N N 0 N 00 N
6 20250228 121258 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18780 -1020 5 -5.15 7082531390 374419 65.80 18830 19410 18640 25700 13860 19800 18915.70 2.18 0 63583 22866 21332 20566 19032 18266 20950 18650 49 5900 500 14250 10 1 9832630 1847 73.36 1.66 12 3.81 256.00 11330.00 32550 20240509 -42.30 10650 20241210 76.34 24450 -23.19 20250219 12310 52.56 20250203 32550 -42.30 20240509 10650 76.34 20241210 7.96 N 356860 500 49 억 214508 N N 0 N 00 N
7 20250228 111302 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18720 -1080 5 -5.45 6402500870 338186 59.43 18830 19410 18640 25700 13860 19800 18931.50 2.18 0 54019 22866 21332 20566 19032 18266 20950 18650 49 5900 500 14250 10 1 9832630 1841 73.12 1.65 12 3.44 256.00 11330.00 32550 20240509 -42.49 10650 20241210 75.77 24450 -23.44 20250219 12310 52.07 20250203 32550 -42.49 20240509 10650 75.77 20241210 7.96 N 356860 500 49 억 214508 N N 0 N 00 N
8 20250228 101300 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18860 -940 5 -4.75 5177782510 272990 47.98 18830 19410 18700 25700 13860 19800 18966.47 2.18 0 53023 22866 21332 20566 19032 18266 20950 18650 49 5900 500 14250 10 1 9832630 1854 73.67 1.66 12 2.78 256.00 11330.00 32550 20240509 -42.06 10650 20241210 77.09 24450 -22.86 20250219 12310 53.21 20250203 32550 -42.06 20240509 10650 77.09 20241210 7.96 N 356860 500 49 억 214508 N N 0 N 00 N
9 20250228 091305 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19150 -650 5 -3.28 3047385880 161134 28.32 18830 19250 18700 25700 13860 19800 18911.28 2.18 0 47967 22866 21332 20566 19032 18266 20950 18650 49 5900 500 14250 10 1 9832630 1883 74.80 1.69 12 1.64 256.00 11330.00 32550 20240509 -41.17 10650 20241210 79.81 24450 -21.68 20250219 12310 55.56 20250203 32550 -41.17 20240509 10650 79.81 20241210 7.96 N 356860 500 49 억 214508 N N 0 N 00 N
10 20250227 161249 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19800 -1900 5 -8.76 11758686100 561872 61.36 22050 22100 19800 28200 15200 21700 20935.29 2.04 0 13457 23200 22450 21600 20850 20000 22825 21225 49 6500 500 15620 10 1 9832630 1947 77.34 1.75 12 5.71 256.00 11330.00 32550 20240509 -39.17 10650 20241210 85.92 24450 -19.02 20250219 12310 60.84 20250203 32550 -39.17 20240509 10650 85.92 20241210 7.87 N 356860 500 49 억 200787 N N 0 N 00 N
11 20250227 151251 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19850 -1850 5 -8.53 10457042940 496233 54.19 22050 22100 19850 28200 15200 21700 21068.60 2.04 0 -9590 23200 22450 21600 20850 20000 22825 21225 49 6500 500 15620 10 1 9832630 1952 77.54 1.75 12 5.05 256.00 11330.00 32550 20240509 -39.02 10650 20241210 86.38 24450 -18.81 20250219 12310 61.25 20250203 32550 -39.02 20240509 10650 86.38 20241210 7.87 N 356860 500 49 억 200787 Y N 0 N 00 N
12 20250227 141252 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20750 -950 5 -4.38 7795337000 365684 39.93 22050 22100 20750 28200 15200 21700 21313.61 2.04 0 -9076 23200 22450 21600 20850 20000 22825 21225 49 6500 500 15620 50 1 9832630 2040 81.05 1.83 12 3.72 256.00 11330.00 32550 20240509 -36.25 10650 20241210 94.84 24450 -15.13 20250219 12310 68.56 20250203 32550 -36.25 20240509 10650 94.84 20241210 7.87 N 356860 500 49 억 200787 N N 0 N 00 N