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
382900/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
20250228,161327,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15240,-430,5,-2.74,3215581610,203986,74.71,16200,16220,15200,20350,10970,15670,15763.93,2.64,0,-64722,16690,16180,15740,15230,14790,16435,15485,44,4680,500,10960,10,1,8761000,1335,-56.24,1.22,12,2.33,-271.00,12498.00,29500,20240527,-48.34,11300,20241209,34.87,16250,-6.22,20250227,12900,18.14,20250102,29500,-48.34,20240527,11300,34.87,20241209,1.70,N,382900,500,43 억,,230926,N,N,1,N,00,N
20250228,151333,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15300,-370,5,-2.36,3069360480,194410,71.20,16200,16220,15200,20350,10970,15670,15788.13,2.64,0,-63102,16690,16180,15740,15230,14790,16435,15485,44,4680,500,10960,10,1,8761000,1340,-56.46,1.22,12,2.22,-271.00,12498.00,29500,20240527,-48.14,11300,20241209,35.40,16250,-5.85,20250227,12900,18.60,20250102,29500,-48.14,20240527,11300,35.40,20241209,1.70,N,382900,500,43 억,,230926,N,N,18,N,00,N
20250228,141334,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15400,-270,5,-1.72,2964103680,187538,68.69,16200,16220,15200,20350,10970,15670,15805.41,2.64,0,-60836,16690,16180,15740,15230,14790,16435,15485,44,4680,500,10960,10,1,8761000,1349,-56.83,1.23,12,2.14,-271.00,12498.00,29500,20240527,-47.80,11300,20241209,36.28,16250,-5.23,20250227,12900,19.38,20250102,29500,-47.80,20240527,11300,36.28,20241209,1.70,N,382900,500,43 억,,230926,N,N,18,N,00,N
20250228,131325,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15320,-350,5,-2.23,2805783110,177260,64.92,16200,16220,15200,20350,10970,15670,15828.70,2.64,0,-57131,16690,16180,15740,15230,14790,16435,15485,44,4680,500,10960,10,1,8761000,1342,-56.53,1.23,12,2.02,-271.00,12498.00,29500,20240527,-48.07,11300,20241209,35.58,16250,-5.72,20250227,12900,18.76,20250102,29500,-48.07,20240527,11300,35.58,20241209,1.70,N,382900,500,43 억,,230926,N,N,18,N,00,N
20250228,121320,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15290,-380,5,-2.43,2733026720,172496,63.18,16200,16220,15200,20350,10970,15670,15844.08,2.64,0,-54046,16690,16180,15740,15230,14790,16435,15485,44,4680,500,10960,10,1,8761000,1340,-56.42,1.22,12,1.97,-271.00,12498.00,29500,20240527,-48.17,11300,20241209,35.31,16250,-5.91,20250227,12900,18.53,20250102,29500,-48.17,20240527,11300,35.31,20241209,1.70,N,382900,500,43 억,,230926,N,N,18,N,00,N
20250228,111324,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15250,-420,5,-2.68,2607953720,164302,60.18,16200,16220,15230,20350,10970,15670,15873.03,2.64,0,-51449,16690,16180,15740,15230,14790,16435,15485,44,4680,500,10960,10,1,8761000,1336,-56.27,1.22,12,1.88,-271.00,12498.00,29500,20240527,-48.31,11300,20241209,34.96,16250,-6.15,20250227,12900,18.22,20250102,29500,-48.31,20240527,11300,34.96,20241209,1.70,N,382900,500,43 억,,230926,N,N,18,N,00,N
20250228,101323,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15700,30,2,0.19,2042364950,127768,46.80,16200,16220,15690,20350,10970,15670,15985.15,2.64,0,-49893,16690,16180,15740,15230,14790,16435,15485,44,4680,500,10960,10,1,8761000,1375,-57.93,1.26,12,1.46,-271.00,12498.00,29500,20240527,-46.78,11300,20241209,38.94,16250,-3.38,20250227,12900,21.71,20250102,29500,-46.78,20240527,11300,38.94,20241209,1.70,N,382900,500,43 억,,230926,N,N,18,N,00,N
20250228,091328,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15960,290,2,1.85,1167129540,72530,26.56,16200,16220,15880,20350,10970,15670,16092.15,2.64,0,-28032,16690,16180,15740,15230,14790,16435,15485,44,4680,500,10960,10,1,8761000,1398,-58.89,1.28,12,0.83,-271.00,12498.00,29500,20240527,-45.90,11300,20241209,41.24,16250,-1.78,20250227,12900,23.72,20250102,29500,-45.90,20240527,11300,41.24,20241209,1.70,N,382900,500,43 억,,230926,N,N,18,N,00,N
20250227,161311,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15670,660,2,4.40,4312569890,272889,890.11,15470,16250,15300,19510,10510,15010,15803.40,2.51,0,10853,15743,15376,15013,14646,14283,15560,14830,44,4500,500,10500,10,1,8761000,1373,-57.82,1.25,12,3.11,-271.00,12498.00,29500,20240527,-46.88,11300,20241209,38.67,16250,-3.57,20250227,12900,21.47,20250102,29500,-46.88,20240527,11300,38.67,20241209,1.70,N,382900,500,43 억,,220159,N,N,18,N,00,N
20250227,151312,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15580,570,2,3.80,4248010250,268761,876.64,15470,16250,15300,19510,10510,15010,15805.90,2.51,0,10281,15743,15376,15013,14646,14283,15560,14830,44,4500,500,10500,10,1,8761000,1365,-57.49,1.25,12,3.07,-271.00,12498.00,29500,20240527,-47.19,11300,20241209,37.88,16250,-4.12,20250227,12900,20.78,20250102,29500,-47.19,20240527,11300,37.88,20241209,1.70,N,382900,500,43 억,,220159,N,N,25,N,00,N
20250227,141315,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15570,560,2,3.73,4157518330,262960,857.72,15470,16250,15300,19510,10510,15010,15810.46,2.51,0,10274,15743,15376,15013,14646,14283,15560,14830,44,4500,500,10500,10,1,8761000,1364,-57.45,1.25,12,3.00,-271.00,12498.00,29500,20240527,-47.22,11300,20241209,37.79,16250,-4.18,20250227,12900,20.70,20250102,29500,-47.22,20240527,11300,37.79,20241209,1.70,N,382900,500,43 억,,220159,N,N,25,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 161327 57 100.00 KOSDAQ 전기·전자 N N N N N 15240 -430 5 -2.74 3215581610 203986 74.71 16200 16220 15200 20350 10970 15670 15763.93 2.64 0 -64722 16690 16180 15740 15230 14790 16435 15485 44 4680 500 10960 10 1 8761000 1335 -56.24 1.22 12 2.33 -271.00 12498.00 29500 20240527 -48.34 11300 20241209 34.87 16250 -6.22 20250227 12900 18.14 20250102 29500 -48.34 20240527 11300 34.87 20241209 1.70 N 382900 500 43 억 230926 N N 1 N 00 N
3 20250228 151333 57 100.00 KOSDAQ 전기·전자 N N N N N 15300 -370 5 -2.36 3069360480 194410 71.20 16200 16220 15200 20350 10970 15670 15788.13 2.64 0 -63102 16690 16180 15740 15230 14790 16435 15485 44 4680 500 10960 10 1 8761000 1340 -56.46 1.22 12 2.22 -271.00 12498.00 29500 20240527 -48.14 11300 20241209 35.40 16250 -5.85 20250227 12900 18.60 20250102 29500 -48.14 20240527 11300 35.40 20241209 1.70 N 382900 500 43 억 230926 N N 18 N 00 N
4 20250228 141334 57 100.00 KOSDAQ 전기·전자 N N N N N 15400 -270 5 -1.72 2964103680 187538 68.69 16200 16220 15200 20350 10970 15670 15805.41 2.64 0 -60836 16690 16180 15740 15230 14790 16435 15485 44 4680 500 10960 10 1 8761000 1349 -56.83 1.23 12 2.14 -271.00 12498.00 29500 20240527 -47.80 11300 20241209 36.28 16250 -5.23 20250227 12900 19.38 20250102 29500 -47.80 20240527 11300 36.28 20241209 1.70 N 382900 500 43 억 230926 N N 18 N 00 N
5 20250228 131325 57 100.00 KOSDAQ 전기·전자 N N N N N 15320 -350 5 -2.23 2805783110 177260 64.92 16200 16220 15200 20350 10970 15670 15828.70 2.64 0 -57131 16690 16180 15740 15230 14790 16435 15485 44 4680 500 10960 10 1 8761000 1342 -56.53 1.23 12 2.02 -271.00 12498.00 29500 20240527 -48.07 11300 20241209 35.58 16250 -5.72 20250227 12900 18.76 20250102 29500 -48.07 20240527 11300 35.58 20241209 1.70 N 382900 500 43 억 230926 N N 18 N 00 N
6 20250228 121320 57 100.00 KOSDAQ 전기·전자 N N N N N 15290 -380 5 -2.43 2733026720 172496 63.18 16200 16220 15200 20350 10970 15670 15844.08 2.64 0 -54046 16690 16180 15740 15230 14790 16435 15485 44 4680 500 10960 10 1 8761000 1340 -56.42 1.22 12 1.97 -271.00 12498.00 29500 20240527 -48.17 11300 20241209 35.31 16250 -5.91 20250227 12900 18.53 20250102 29500 -48.17 20240527 11300 35.31 20241209 1.70 N 382900 500 43 억 230926 N N 18 N 00 N
7 20250228 111324 57 100.00 KOSDAQ 전기·전자 N N N N N 15250 -420 5 -2.68 2607953720 164302 60.18 16200 16220 15230 20350 10970 15670 15873.03 2.64 0 -51449 16690 16180 15740 15230 14790 16435 15485 44 4680 500 10960 10 1 8761000 1336 -56.27 1.22 12 1.88 -271.00 12498.00 29500 20240527 -48.31 11300 20241209 34.96 16250 -6.15 20250227 12900 18.22 20250102 29500 -48.31 20240527 11300 34.96 20241209 1.70 N 382900 500 43 억 230926 N N 18 N 00 N
8 20250228 101323 57 100.00 KOSDAQ 전기·전자 N N N N N 15700 30 2 0.19 2042364950 127768 46.80 16200 16220 15690 20350 10970 15670 15985.15 2.64 0 -49893 16690 16180 15740 15230 14790 16435 15485 44 4680 500 10960 10 1 8761000 1375 -57.93 1.26 12 1.46 -271.00 12498.00 29500 20240527 -46.78 11300 20241209 38.94 16250 -3.38 20250227 12900 21.71 20250102 29500 -46.78 20240527 11300 38.94 20241209 1.70 N 382900 500 43 억 230926 N N 18 N 00 N
9 20250228 091328 57 100.00 KOSDAQ 전기·전자 N N N N N 15960 290 2 1.85 1167129540 72530 26.56 16200 16220 15880 20350 10970 15670 16092.15 2.64 0 -28032 16690 16180 15740 15230 14790 16435 15485 44 4680 500 10960 10 1 8761000 1398 -58.89 1.28 12 0.83 -271.00 12498.00 29500 20240527 -45.90 11300 20241209 41.24 16250 -1.78 20250227 12900 23.72 20250102 29500 -45.90 20240527 11300 41.24 20241209 1.70 N 382900 500 43 억 230926 N N 18 N 00 N
10 20250227 161311 57 100.00 KOSDAQ 전기·전자 N N N N N 15670 660 2 4.40 4312569890 272889 890.11 15470 16250 15300 19510 10510 15010 15803.40 2.51 0 10853 15743 15376 15013 14646 14283 15560 14830 44 4500 500 10500 10 1 8761000 1373 -57.82 1.25 12 3.11 -271.00 12498.00 29500 20240527 -46.88 11300 20241209 38.67 16250 -3.57 20250227 12900 21.47 20250102 29500 -46.88 20240527 11300 38.67 20241209 1.70 N 382900 500 43 억 220159 N N 18 N 00 N
11 20250227 151312 57 100.00 KOSDAQ 전기·전자 N N N N N 15580 570 2 3.80 4248010250 268761 876.64 15470 16250 15300 19510 10510 15010 15805.90 2.51 0 10281 15743 15376 15013 14646 14283 15560 14830 44 4500 500 10500 10 1 8761000 1365 -57.49 1.25 12 3.07 -271.00 12498.00 29500 20240527 -47.19 11300 20241209 37.88 16250 -4.12 20250227 12900 20.78 20250102 29500 -47.19 20240527 11300 37.88 20241209 1.70 N 382900 500 43 억 220159 N N 25 N 00 N
12 20250227 141315 57 100.00 KOSDAQ 전기·전자 N N N N N 15570 560 2 3.73 4157518330 262960 857.72 15470 16250 15300 19510 10510 15010 15810.46 2.51 0 10274 15743 15376 15013 14646 14283 15560 14830 44 4500 500 10500 10 1 8761000 1364 -57.45 1.25 12 3.00 -271.00 12498.00 29500 20240527 -47.22 11300 20241209 37.79 16250 -4.18 20250227 12900 20.70 20250102 29500 -47.22 20240527 11300 37.79 20241209 1.70 N 382900 500 43 억 220159 N N 25 N 00 N