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
368600/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
20250228,161315,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3110,-60,5,-1.89,193299775,61300,446.99,3140,3185,3100,4120,2220,3170,3153.34,0.70,0,-4654,3256,3212,3191,3147,3126,3202,3137,88,950,500,2090,5,1,17538346,545,-4.98,0.96,12,0.35,-624.00,3253.00,6900,20240514,-54.93,2300,20241209,35.22,3530,-11.90,20250117,2900,7.24,20250102,6900,-54.93,20240514,2300,35.22,20241209,0.58,N,368600,500,87 억,,122649,N,N,0,N,00,N
20250228,151320,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3100,-70,5,-2.21,179820265,56954,415.30,3140,3185,3100,4120,2220,3170,3157.29,0.70,0,-4290,3256,3212,3191,3147,3126,3202,3137,88,950,500,2090,5,1,17538346,544,-4.97,0.95,12,0.32,-624.00,3253.00,6900,20240514,-55.07,2300,20241209,34.78,3530,-12.18,20250117,2900,6.90,20250102,6900,-55.07,20240514,2300,34.78,20241209,0.58,N,368600,500,87 억,,122649,N,N,0,N,00,N
20250228,141321,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3150,-20,5,-0.63,151135275,47733,348.06,3140,3185,3105,4120,2220,3170,3166.26,0.70,0,-4225,3256,3212,3191,3147,3126,3202,3137,88,950,500,2090,5,1,17538346,552,-5.05,0.97,12,0.27,-624.00,3253.00,6900,20240514,-54.35,2300,20241209,36.96,3530,-10.76,20250117,2900,8.62,20250102,6900,-54.35,20240514,2300,36.96,20241209,0.58,N,368600,500,87 억,,122649,N,N,0,N,00,N
20250228,131312,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3115,-55,5,-1.74,149224955,47120,343.59,3140,3185,3115,4120,2220,3170,3166.91,0.70,0,-4180,3256,3212,3191,3147,3126,3202,3137,88,950,500,2090,5,1,17538346,546,-4.99,0.96,12,0.27,-624.00,3253.00,6900,20240514,-54.86,2300,20241209,35.43,3530,-11.76,20250117,2900,7.41,20250102,6900,-54.86,20240514,2300,35.43,20241209,0.58,N,368600,500,87 억,,122649,N,N,0,N,00,N
20250228,121307,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3170,0,3,0.00,110955820,35021,255.37,3140,3185,3120,4120,2220,3170,3168.27,0.70,0,-3513,3256,3212,3191,3147,3126,3202,3137,88,950,500,2090,5,1,17538346,556,-5.08,0.97,12,0.20,-624.00,3253.00,6900,20240514,-54.06,2300,20241209,37.83,3530,-10.20,20250117,2900,9.31,20250102,6900,-54.06,20240514,2300,37.83,20241209,0.58,N,368600,500,87 억,,122649,N,N,0,N,00,N
20250228,111311,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3175,5,2,0.16,80268760,25315,184.59,3140,3185,3140,4120,2220,3170,3170.80,0.70,0,-2440,3256,3212,3191,3147,3126,3202,3137,88,950,500,2090,5,1,17538346,557,-5.09,0.98,12,0.14,-624.00,3253.00,6900,20240514,-53.99,2300,20241209,38.04,3530,-10.06,20250117,2900,9.48,20250102,6900,-53.99,20240514,2300,38.04,20241209,0.58,N,368600,500,87 억,,122649,N,N,0,N,00,N
20250228,101310,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3145,-25,5,-0.79,31157895,9852,71.84,3140,3185,3140,4120,2220,3170,3162.60,0.70,0,-1139,3256,3212,3191,3147,3126,3202,3137,88,950,500,2090,5,1,17538346,552,-5.04,0.97,12,0.06,-624.00,3253.00,6900,20240514,-54.42,2300,20241209,36.74,3530,-10.91,20250117,2900,8.45,20250102,6900,-54.42,20240514,2300,36.74,20241209,0.58,N,368600,500,87 억,,122649,N,N,0,N,00,N
20250228,091315,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3175,5,2,0.16,7672865,2442,17.81,3140,3185,3140,4120,2220,3170,3142.04,0.70,0,18,3256,3212,3191,3147,3126,3202,3137,88,950,500,2090,5,1,17538346,557,-5.09,0.98,12,0.01,-624.00,3253.00,6900,20240514,-53.99,2300,20241209,38.04,3530,-10.06,20250117,2900,9.48,20250102,6900,-53.99,20240514,2300,38.04,20241209,0.58,N,368600,500,87 억,,122649,N,N,0,N,00,N
20250227,161258,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3170,-45,5,-1.40,43723485,13714,6.00,3235,3235,3170,4175,2255,3215,3188.24,0.73,0,-4646,3691,3452,3246,3007,2801,3437,2992,88,960,500,2120,5,1,17538346,556,-5.08,0.97,12,0.08,-624.00,3253.00,6900,20240514,-54.06,2300,20241209,37.83,3530,-10.20,20250117,2900,9.31,20250102,6900,-54.06,20240514,2300,37.83,20241209,0.59,N,368600,500,87 억,,127295,N,N,0,N,00,N
20250227,151300,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3195,-20,5,-0.62,39845495,12491,5.47,3235,3235,3170,4175,2255,3215,3189.94,0.73,0,-4181,3691,3452,3246,3007,2801,3437,2992,88,960,500,2120,5,1,17538346,560,-5.12,0.98,12,0.07,-624.00,3253.00,6900,20240514,-53.70,2300,20241209,38.91,3530,-9.49,20250117,2900,10.17,20250102,6900,-53.70,20240514,2300,38.91,20241209,0.59,N,368600,500,87 억,,127295,N,N,0,N,00,N
20250227,141302,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3200,-15,5,-0.47,38300240,12006,5.26,3235,3235,3170,4175,2255,3215,3190.09,0.73,0,-4120,3691,3452,3246,3007,2801,3437,2992,88,960,500,2120,5,1,17538346,561,-5.13,0.98,12,0.07,-624.00,3253.00,6900,20240514,-53.62,2300,20241209,39.13,3530,-9.35,20250117,2900,10.34,20250102,6900,-53.62,20240514,2300,39.13,20241209,0.59,N,368600,500,87 억,,127295,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 161315 57 100.00 KOSDAQ 전기·전자 N N N N N 3110 -60 5 -1.89 193299775 61300 446.99 3140 3185 3100 4120 2220 3170 3153.34 0.70 0 -4654 3256 3212 3191 3147 3126 3202 3137 88 950 500 2090 5 1 17538346 545 -4.98 0.96 12 0.35 -624.00 3253.00 6900 20240514 -54.93 2300 20241209 35.22 3530 -11.90 20250117 2900 7.24 20250102 6900 -54.93 20240514 2300 35.22 20241209 0.58 N 368600 500 87 억 122649 N N 0 N 00 N
3 20250228 151320 57 100.00 KOSDAQ 전기·전자 N N N N N 3100 -70 5 -2.21 179820265 56954 415.30 3140 3185 3100 4120 2220 3170 3157.29 0.70 0 -4290 3256 3212 3191 3147 3126 3202 3137 88 950 500 2090 5 1 17538346 544 -4.97 0.95 12 0.32 -624.00 3253.00 6900 20240514 -55.07 2300 20241209 34.78 3530 -12.18 20250117 2900 6.90 20250102 6900 -55.07 20240514 2300 34.78 20241209 0.58 N 368600 500 87 억 122649 N N 0 N 00 N
4 20250228 141321 57 100.00 KOSDAQ 전기·전자 N N N N N 3150 -20 5 -0.63 151135275 47733 348.06 3140 3185 3105 4120 2220 3170 3166.26 0.70 0 -4225 3256 3212 3191 3147 3126 3202 3137 88 950 500 2090 5 1 17538346 552 -5.05 0.97 12 0.27 -624.00 3253.00 6900 20240514 -54.35 2300 20241209 36.96 3530 -10.76 20250117 2900 8.62 20250102 6900 -54.35 20240514 2300 36.96 20241209 0.58 N 368600 500 87 억 122649 N N 0 N 00 N
5 20250228 131312 57 100.00 KOSDAQ 전기·전자 N N N N N 3115 -55 5 -1.74 149224955 47120 343.59 3140 3185 3115 4120 2220 3170 3166.91 0.70 0 -4180 3256 3212 3191 3147 3126 3202 3137 88 950 500 2090 5 1 17538346 546 -4.99 0.96 12 0.27 -624.00 3253.00 6900 20240514 -54.86 2300 20241209 35.43 3530 -11.76 20250117 2900 7.41 20250102 6900 -54.86 20240514 2300 35.43 20241209 0.58 N 368600 500 87 억 122649 N N 0 N 00 N
6 20250228 121307 57 100.00 KOSDAQ 전기·전자 N N N N N 3170 0 3 0.00 110955820 35021 255.37 3140 3185 3120 4120 2220 3170 3168.27 0.70 0 -3513 3256 3212 3191 3147 3126 3202 3137 88 950 500 2090 5 1 17538346 556 -5.08 0.97 12 0.20 -624.00 3253.00 6900 20240514 -54.06 2300 20241209 37.83 3530 -10.20 20250117 2900 9.31 20250102 6900 -54.06 20240514 2300 37.83 20241209 0.58 N 368600 500 87 억 122649 N N 0 N 00 N
7 20250228 111311 57 100.00 KOSDAQ 전기·전자 N N N N N 3175 5 2 0.16 80268760 25315 184.59 3140 3185 3140 4120 2220 3170 3170.80 0.70 0 -2440 3256 3212 3191 3147 3126 3202 3137 88 950 500 2090 5 1 17538346 557 -5.09 0.98 12 0.14 -624.00 3253.00 6900 20240514 -53.99 2300 20241209 38.04 3530 -10.06 20250117 2900 9.48 20250102 6900 -53.99 20240514 2300 38.04 20241209 0.58 N 368600 500 87 억 122649 N N 0 N 00 N
8 20250228 101310 57 100.00 KOSDAQ 전기·전자 N N N N N 3145 -25 5 -0.79 31157895 9852 71.84 3140 3185 3140 4120 2220 3170 3162.60 0.70 0 -1139 3256 3212 3191 3147 3126 3202 3137 88 950 500 2090 5 1 17538346 552 -5.04 0.97 12 0.06 -624.00 3253.00 6900 20240514 -54.42 2300 20241209 36.74 3530 -10.91 20250117 2900 8.45 20250102 6900 -54.42 20240514 2300 36.74 20241209 0.58 N 368600 500 87 억 122649 N N 0 N 00 N
9 20250228 091315 57 100.00 KOSDAQ 전기·전자 N N N N N 3175 5 2 0.16 7672865 2442 17.81 3140 3185 3140 4120 2220 3170 3142.04 0.70 0 18 3256 3212 3191 3147 3126 3202 3137 88 950 500 2090 5 1 17538346 557 -5.09 0.98 12 0.01 -624.00 3253.00 6900 20240514 -53.99 2300 20241209 38.04 3530 -10.06 20250117 2900 9.48 20250102 6900 -53.99 20240514 2300 38.04 20241209 0.58 N 368600 500 87 억 122649 N N 0 N 00 N
10 20250227 161258 57 100.00 KOSDAQ 전기·전자 N N N N N 3170 -45 5 -1.40 43723485 13714 6.00 3235 3235 3170 4175 2255 3215 3188.24 0.73 0 -4646 3691 3452 3246 3007 2801 3437 2992 88 960 500 2120 5 1 17538346 556 -5.08 0.97 12 0.08 -624.00 3253.00 6900 20240514 -54.06 2300 20241209 37.83 3530 -10.20 20250117 2900 9.31 20250102 6900 -54.06 20240514 2300 37.83 20241209 0.59 N 368600 500 87 억 127295 N N 0 N 00 N
11 20250227 151300 57 100.00 KOSDAQ 전기·전자 N N N N N 3195 -20 5 -0.62 39845495 12491 5.47 3235 3235 3170 4175 2255 3215 3189.94 0.73 0 -4181 3691 3452 3246 3007 2801 3437 2992 88 960 500 2120 5 1 17538346 560 -5.12 0.98 12 0.07 -624.00 3253.00 6900 20240514 -53.70 2300 20241209 38.91 3530 -9.49 20250117 2900 10.17 20250102 6900 -53.70 20240514 2300 38.91 20241209 0.59 N 368600 500 87 억 127295 N N 0 N 00 N
12 20250227 141302 57 100.00 KOSDAQ 전기·전자 N N N N N 3200 -15 5 -0.47 38300240 12006 5.26 3235 3235 3170 4175 2255 3215 3190.09 0.73 0 -4120 3691 3452 3246 3007 2801 3437 2992 88 960 500 2120 5 1 17538346 561 -5.13 0.98 12 0.07 -624.00 3253.00 6900 20240514 -53.62 2300 20241209 39.13 3530 -9.35 20250117 2900 10.34 20250102 6900 -53.62 20240514 2300 39.13 20241209 0.59 N 368600 500 87 억 127295 N N 0 N 00 N