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
361390/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
20250228,161309,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17860,-60,5,-0.33,1431069370,81627,12.88,17650,18170,17260,23250,12550,17920,17529.25,13.22,0,4944,20880,19400,18500,17020,16120,18950,16570,38,5330,500,12180,10,1,7500789,1340,80.81,3.84,12,1.09,221.00,4645.00,25000,20241108,-28.56,11290,20240911,58.19,20150,-11.36,20250213,14230,25.51,20250203,25000,-28.56,20241108,11290,58.19,20240911,5.25,N,361390,500,37 억,,991922,N,N,416,N,00,N
20250228,151314,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17710,-210,5,-1.17,1305896110,74616,11.77,17650,18170,17260,23250,12550,17920,17501.53,13.22,0,4336,20880,19400,18500,17020,16120,18950,16570,38,5330,500,12180,10,1,7500789,1328,80.14,3.81,12,0.99,221.00,4645.00,25000,20241108,-29.16,11290,20240911,56.86,20150,-12.11,20250213,14230,24.46,20250203,25000,-29.16,20241108,11290,56.86,20240911,5.25,N,361390,500,37 억,,991922,N,N,5,N,00,N
20250228,141315,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17420,-500,5,-2.79,1135903770,64903,10.24,17650,18170,17260,23250,12550,17920,17501.53,13.22,0,2224,20880,19400,18500,17020,16120,18950,16570,38,5330,500,12180,10,1,7500789,1307,78.82,3.75,12,0.87,221.00,4645.00,25000,20241108,-30.32,11290,20240911,54.30,20150,-13.55,20250213,14230,22.42,20250203,25000,-30.32,20241108,11290,54.30,20240911,5.25,N,361390,500,37 억,,991922,N,N,5,N,00,N
20250228,131307,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17390,-530,5,-2.96,1022847570,58421,9.22,17650,18170,17270,23250,12550,17920,17508.18,13.22,0,3107,20880,19400,18500,17020,16120,18950,16570,38,5330,500,12180,10,1,7500789,1304,78.69,3.74,12,0.78,221.00,4645.00,25000,20241108,-30.44,11290,20240911,54.03,20150,-13.70,20250213,14230,22.21,20250203,25000,-30.44,20241108,11290,54.03,20240911,5.25,N,361390,500,37 억,,991922,N,N,5,N,00,N
20250228,121302,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17330,-590,5,-3.29,893284410,50958,8.04,17650,18170,17290,23250,12550,17920,17529.78,13.22,0,2988,20880,19400,18500,17020,16120,18950,16570,38,5330,500,12180,10,1,7500789,1300,78.42,3.73,12,0.68,221.00,4645.00,25000,20241108,-30.68,11290,20240911,53.50,20150,-14.00,20250213,14230,21.78,20250203,25000,-30.68,20241108,11290,53.50,20240911,5.25,N,361390,500,37 억,,991922,N,N,5,N,00,N
20250228,111306,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17390,-530,5,-2.96,684295970,38921,6.14,17650,18170,17340,23250,12550,17920,17581.62,13.22,0,2257,20880,19400,18500,17020,16120,18950,16570,38,5330,500,12180,10,1,7500789,1304,78.69,3.74,12,0.52,221.00,4645.00,25000,20241108,-30.44,11290,20240911,54.03,20150,-13.70,20250213,14230,22.21,20250203,25000,-30.44,20241108,11290,54.03,20240911,5.25,N,361390,500,37 억,,991922,N,N,5,N,00,N
20250228,101305,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17600,-320,5,-1.79,428637520,24297,3.83,17650,18170,17340,23250,12550,17920,17641.52,13.22,0,770,20880,19400,18500,17020,16120,18950,16570,38,5330,500,12180,10,1,7500789,1320,79.64,3.79,12,0.32,221.00,4645.00,25000,20241108,-29.60,11290,20240911,55.89,20150,-12.66,20250213,14230,23.68,20250203,25000,-29.60,20241108,11290,55.89,20240911,5.25,N,361390,500,37 억,,991922,N,N,5,N,00,N
20250228,091309,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17760,-160,5,-0.89,208744200,11902,1.88,17650,17760,17340,23250,12550,17920,17538.42,13.22,0,1533,20880,19400,18500,17020,16120,18950,16570,38,5330,500,12180,10,1,7500789,1332,80.36,3.82,12,0.16,221.00,4645.00,25000,20241108,-28.96,11290,20240911,57.31,20150,-11.86,20250213,14230,24.81,20250203,25000,-28.96,20241108,11290,57.31,20240911,5.25,N,361390,500,37 억,,991922,N,N,5,N,00,N
20250227,161253,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17920,-650,5,-3.50,11948542110,631937,720.65,18550,19980,17600,24100,13000,18570,18909.01,13.35,0,-9169,19003,18786,18473,18256,17943,18630,18100,38,5530,500,12620,10,1,7500789,1344,81.09,3.86,12,8.42,221.00,4645.00,25000,20241108,-28.32,11290,20240911,58.72,20150,-11.07,20250213,14230,25.93,20250203,25000,-28.32,20241108,11290,58.72,20240911,5.34,N,361390,500,37 억,,1001082,N,N,5,N,00,N
20250227,151255,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17690,-880,5,-4.74,11779791130,622500,709.89,18550,19980,17600,24100,13000,18570,18923.36,13.35,0,-8564,19003,18786,18473,18256,17943,18630,18100,38,5530,500,12620,10,1,7500789,1327,80.05,3.81,12,8.30,221.00,4645.00,25000,20241108,-29.24,11290,20240911,56.69,20150,-12.21,20250213,14230,24.31,20250203,25000,-29.24,20241108,11290,56.69,20240911,5.34,N,361390,500,37 억,,1001082,N,N,242,N,00,N
20250227,141257,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18280,-290,5,-1.56,10510440940,551534,628.96,18550,19980,18260,24100,13000,18570,19056.74,13.35,0,-9118,19003,18786,18473,18256,17943,18630,18100,38,5530,500,12620,10,1,7500789,1371,82.71,3.94,12,7.35,221.00,4645.00,25000,20241108,-26.88,11290,20240911,61.91,20150,-9.28,20250213,14230,28.46,20250203,25000,-26.88,20241108,11290,61.91,20240911,5.34,N,361390,500,37 억,,1001082,N,N,242,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 161309 57 100.00 KOSDAQ 전기·전자 N N N N N 17860 -60 5 -0.33 1431069370 81627 12.88 17650 18170 17260 23250 12550 17920 17529.25 13.22 0 4944 20880 19400 18500 17020 16120 18950 16570 38 5330 500 12180 10 1 7500789 1340 80.81 3.84 12 1.09 221.00 4645.00 25000 20241108 -28.56 11290 20240911 58.19 20150 -11.36 20250213 14230 25.51 20250203 25000 -28.56 20241108 11290 58.19 20240911 5.25 N 361390 500 37 억 991922 N N 416 N 00 N
3 20250228 151314 57 100.00 KOSDAQ 전기·전자 N N N N N 17710 -210 5 -1.17 1305896110 74616 11.77 17650 18170 17260 23250 12550 17920 17501.53 13.22 0 4336 20880 19400 18500 17020 16120 18950 16570 38 5330 500 12180 10 1 7500789 1328 80.14 3.81 12 0.99 221.00 4645.00 25000 20241108 -29.16 11290 20240911 56.86 20150 -12.11 20250213 14230 24.46 20250203 25000 -29.16 20241108 11290 56.86 20240911 5.25 N 361390 500 37 억 991922 N N 5 N 00 N
4 20250228 141315 57 100.00 KOSDAQ 전기·전자 N N N N N 17420 -500 5 -2.79 1135903770 64903 10.24 17650 18170 17260 23250 12550 17920 17501.53 13.22 0 2224 20880 19400 18500 17020 16120 18950 16570 38 5330 500 12180 10 1 7500789 1307 78.82 3.75 12 0.87 221.00 4645.00 25000 20241108 -30.32 11290 20240911 54.30 20150 -13.55 20250213 14230 22.42 20250203 25000 -30.32 20241108 11290 54.30 20240911 5.25 N 361390 500 37 억 991922 N N 5 N 00 N
5 20250228 131307 57 100.00 KOSDAQ 전기·전자 N N N N N 17390 -530 5 -2.96 1022847570 58421 9.22 17650 18170 17270 23250 12550 17920 17508.18 13.22 0 3107 20880 19400 18500 17020 16120 18950 16570 38 5330 500 12180 10 1 7500789 1304 78.69 3.74 12 0.78 221.00 4645.00 25000 20241108 -30.44 11290 20240911 54.03 20150 -13.70 20250213 14230 22.21 20250203 25000 -30.44 20241108 11290 54.03 20240911 5.25 N 361390 500 37 억 991922 N N 5 N 00 N
6 20250228 121302 57 100.00 KOSDAQ 전기·전자 N N N N N 17330 -590 5 -3.29 893284410 50958 8.04 17650 18170 17290 23250 12550 17920 17529.78 13.22 0 2988 20880 19400 18500 17020 16120 18950 16570 38 5330 500 12180 10 1 7500789 1300 78.42 3.73 12 0.68 221.00 4645.00 25000 20241108 -30.68 11290 20240911 53.50 20150 -14.00 20250213 14230 21.78 20250203 25000 -30.68 20241108 11290 53.50 20240911 5.25 N 361390 500 37 억 991922 N N 5 N 00 N
7 20250228 111306 57 100.00 KOSDAQ 전기·전자 N N N N N 17390 -530 5 -2.96 684295970 38921 6.14 17650 18170 17340 23250 12550 17920 17581.62 13.22 0 2257 20880 19400 18500 17020 16120 18950 16570 38 5330 500 12180 10 1 7500789 1304 78.69 3.74 12 0.52 221.00 4645.00 25000 20241108 -30.44 11290 20240911 54.03 20150 -13.70 20250213 14230 22.21 20250203 25000 -30.44 20241108 11290 54.03 20240911 5.25 N 361390 500 37 억 991922 N N 5 N 00 N
8 20250228 101305 57 100.00 KOSDAQ 전기·전자 N N N N N 17600 -320 5 -1.79 428637520 24297 3.83 17650 18170 17340 23250 12550 17920 17641.52 13.22 0 770 20880 19400 18500 17020 16120 18950 16570 38 5330 500 12180 10 1 7500789 1320 79.64 3.79 12 0.32 221.00 4645.00 25000 20241108 -29.60 11290 20240911 55.89 20150 -12.66 20250213 14230 23.68 20250203 25000 -29.60 20241108 11290 55.89 20240911 5.25 N 361390 500 37 억 991922 N N 5 N 00 N
9 20250228 091309 57 100.00 KOSDAQ 전기·전자 N N N N N 17760 -160 5 -0.89 208744200 11902 1.88 17650 17760 17340 23250 12550 17920 17538.42 13.22 0 1533 20880 19400 18500 17020 16120 18950 16570 38 5330 500 12180 10 1 7500789 1332 80.36 3.82 12 0.16 221.00 4645.00 25000 20241108 -28.96 11290 20240911 57.31 20150 -11.86 20250213 14230 24.81 20250203 25000 -28.96 20241108 11290 57.31 20240911 5.25 N 361390 500 37 억 991922 N N 5 N 00 N
10 20250227 161253 57 100.00 KOSDAQ 전기·전자 N N N N N 17920 -650 5 -3.50 11948542110 631937 720.65 18550 19980 17600 24100 13000 18570 18909.01 13.35 0 -9169 19003 18786 18473 18256 17943 18630 18100 38 5530 500 12620 10 1 7500789 1344 81.09 3.86 12 8.42 221.00 4645.00 25000 20241108 -28.32 11290 20240911 58.72 20150 -11.07 20250213 14230 25.93 20250203 25000 -28.32 20241108 11290 58.72 20240911 5.34 N 361390 500 37 억 1001082 N N 5 N 00 N
11 20250227 151255 57 100.00 KOSDAQ 전기·전자 N N N N N 17690 -880 5 -4.74 11779791130 622500 709.89 18550 19980 17600 24100 13000 18570 18923.36 13.35 0 -8564 19003 18786 18473 18256 17943 18630 18100 38 5530 500 12620 10 1 7500789 1327 80.05 3.81 12 8.30 221.00 4645.00 25000 20241108 -29.24 11290 20240911 56.69 20150 -12.21 20250213 14230 24.31 20250203 25000 -29.24 20241108 11290 56.69 20240911 5.34 N 361390 500 37 억 1001082 N N 242 N 00 N
12 20250227 141257 57 100.00 KOSDAQ 전기·전자 N N N N N 18280 -290 5 -1.56 10510440940 551534 628.96 18550 19980 18260 24100 13000 18570 19056.74 13.35 0 -9118 19003 18786 18473 18256 17943 18630 18100 38 5530 500 12620 10 1 7500789 1371 82.71 3.94 12 7.35 221.00 4645.00 25000 20241108 -26.88 11290 20240911 61.91 20150 -9.28 20250213 14230 28.46 20250203 25000 -26.88 20241108 11290 61.91 20240911 5.34 N 361390 500 37 억 1001082 N N 242 N 00 N