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
388050/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
20250228,161329,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7930,-40,5,-0.50,1634682990,206064,106.90,7820,8100,7750,10360,5580,7970,7932.87,0.28,0,3485,8303,8136,8033,7866,7763,8085,7815,94,2390,500,4940,10,1,18709437,1484,214.32,4.58,12,1.10,37.00,1730.00,12740,20240529,-37.76,4960,20241004,59.88,9360,-15.28,20250124,6140,29.15,20250102,12740,-37.76,20240529,4960,59.88,20241004,7.67,N,388050,500,93 억,,52073,N,N,13,N,00,N
20250228,151335,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7930,-40,5,-0.50,1543386690,194554,100.93,7820,8100,7750,10360,5580,7970,7932.92,0.28,0,-36,8303,8136,8033,7866,7763,8085,7815,94,2390,500,4940,10,1,18709437,1484,214.32,4.58,12,1.04,37.00,1730.00,12740,20240529,-37.76,4960,20241004,59.88,9360,-15.28,20250124,6140,29.15,20250102,12740,-37.76,20240529,4960,59.88,20241004,7.67,N,388050,500,93 억,,52073,N,N,1,N,00,N
20250228,141336,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7940,-30,5,-0.38,1291997030,162800,84.45,7820,8100,7750,10360,5580,7970,7936.07,0.28,0,-2877,8303,8136,8033,7866,7763,8085,7815,94,2390,500,4940,10,1,18709437,1486,214.59,4.59,12,0.87,37.00,1730.00,12740,20240529,-37.68,4960,20241004,60.08,9360,-15.17,20250124,6140,29.32,20250102,12740,-37.68,20240529,4960,60.08,20241004,7.67,N,388050,500,93 억,,52073,N,N,1,N,00,N
20250228,131328,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7900,-70,5,-0.88,1116464010,140693,72.99,7820,8100,7750,10360,5580,7970,7935.43,0.28,0,-5700,8303,8136,8033,7866,7763,8085,7815,94,2390,500,4940,10,1,18709437,1478,213.51,4.57,12,0.75,37.00,1730.00,12740,20240529,-37.99,4960,20241004,59.27,9360,-15.60,20250124,6140,28.66,20250102,12740,-37.99,20240529,4960,59.27,20241004,7.67,N,388050,500,93 억,,52073,N,N,1,N,00,N
20250228,121322,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7890,-80,5,-1.00,974677100,122815,63.71,7820,8100,7750,10360,5580,7970,7936.11,0.28,0,-7079,8303,8136,8033,7866,7763,8085,7815,94,2390,500,4940,10,1,18709437,1476,213.24,4.56,12,0.66,37.00,1730.00,12740,20240529,-38.07,4960,20241004,59.07,9360,-15.71,20250124,6140,28.50,20250102,12740,-38.07,20240529,4960,59.07,20241004,7.67,N,388050,500,93 억,,52073,N,N,1,N,00,N
20250228,111326,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7940,-30,5,-0.38,798677740,100506,52.14,7820,8100,7750,10360,5580,7970,7946.54,0.28,0,-6327,8303,8136,8033,7866,7763,8085,7815,94,2390,500,4940,10,1,18709437,1486,214.59,4.59,12,0.54,37.00,1730.00,12740,20240529,-37.68,4960,20241004,60.08,9360,-15.17,20250124,6140,29.32,20250102,12740,-37.68,20240529,4960,60.08,20241004,7.67,N,388050,500,93 억,,52073,N,N,1,N,00,N
20250228,101325,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7980,10,2,0.13,650795200,81867,42.47,7820,8100,7750,10360,5580,7970,7949.39,0.28,0,-3054,8303,8136,8033,7866,7763,8085,7815,94,2390,500,4940,10,1,18709437,1493,215.68,4.61,12,0.44,37.00,1730.00,12740,20240529,-37.36,4960,20241004,60.89,9360,-14.74,20250124,6140,29.97,20250102,12740,-37.36,20240529,4960,60.89,20241004,7.67,N,388050,500,93 억,,52073,N,N,1,N,00,N
20250228,091330,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7890,-80,5,-1.00,212370150,27089,14.05,7820,7900,7750,10360,5580,7970,7839.11,0.28,0,3558,8303,8136,8033,7866,7763,8085,7815,94,2390,500,4940,10,1,18709437,1476,213.24,4.56,12,0.14,37.00,1730.00,12740,20240529,-38.07,4960,20241004,59.07,9360,-15.71,20250124,6140,28.50,20250102,12740,-38.07,20240529,4960,59.07,20241004,7.67,N,388050,500,93 억,,52073,N,N,1,N,00,N
20250227,161313,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7970,-40,5,-0.50,1517590510,188808,76.63,8000,8200,7930,10410,5610,8010,8037.86,0.35,0,-13731,8223,8116,8063,7956,7903,8090,7930,94,2400,500,4960,10,1,18709437,1491,215.41,4.61,12,1.01,37.00,1730.00,12740,20240529,-37.44,4960,20241004,60.69,9360,-14.85,20250124,6140,29.80,20250102,12740,-37.44,20240529,4960,60.69,20241004,7.81,N,388050,500,93 억,,65804,N,N,1,N,00,N
20250227,151315,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7960,-50,5,-0.62,1457253080,181227,73.55,8000,8200,7930,10410,5610,8010,8041.04,0.35,0,-14490,8223,8116,8063,7956,7903,8090,7930,94,2400,500,4960,10,1,18709437,1489,215.14,4.60,12,0.97,37.00,1730.00,12740,20240529,-37.52,4960,20241004,60.48,9360,-14.96,20250124,6140,29.64,20250102,12740,-37.52,20240529,4960,60.48,20241004,7.81,N,388050,500,93 억,,65804,N,N,1,N,00,N
20250227,141317,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7960,-50,5,-0.62,1342310920,166793,67.69,8000,8200,7930,10410,5610,8010,8047.77,0.35,0,-13494,8223,8116,8063,7956,7903,8090,7930,94,2400,500,4960,10,1,18709437,1489,215.14,4.60,12,0.89,37.00,1730.00,12740,20240529,-37.52,4960,20241004,60.48,9360,-14.96,20250124,6140,29.64,20250102,12740,-37.52,20240529,4960,60.48,20241004,7.81,N,388050,500,93 억,,65804,N,N,1,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 161329 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7930 -40 5 -0.50 1634682990 206064 106.90 7820 8100 7750 10360 5580 7970 7932.87 0.28 0 3485 8303 8136 8033 7866 7763 8085 7815 94 2390 500 4940 10 1 18709437 1484 214.32 4.58 12 1.10 37.00 1730.00 12740 20240529 -37.76 4960 20241004 59.88 9360 -15.28 20250124 6140 29.15 20250102 12740 -37.76 20240529 4960 59.88 20241004 7.67 N 388050 500 93 억 52073 N N 13 N 00 N
3 20250228 151335 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7930 -40 5 -0.50 1543386690 194554 100.93 7820 8100 7750 10360 5580 7970 7932.92 0.28 0 -36 8303 8136 8033 7866 7763 8085 7815 94 2390 500 4940 10 1 18709437 1484 214.32 4.58 12 1.04 37.00 1730.00 12740 20240529 -37.76 4960 20241004 59.88 9360 -15.28 20250124 6140 29.15 20250102 12740 -37.76 20240529 4960 59.88 20241004 7.67 N 388050 500 93 억 52073 N N 1 N 00 N
4 20250228 141336 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7940 -30 5 -0.38 1291997030 162800 84.45 7820 8100 7750 10360 5580 7970 7936.07 0.28 0 -2877 8303 8136 8033 7866 7763 8085 7815 94 2390 500 4940 10 1 18709437 1486 214.59 4.59 12 0.87 37.00 1730.00 12740 20240529 -37.68 4960 20241004 60.08 9360 -15.17 20250124 6140 29.32 20250102 12740 -37.68 20240529 4960 60.08 20241004 7.67 N 388050 500 93 억 52073 N N 1 N 00 N
5 20250228 131328 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7900 -70 5 -0.88 1116464010 140693 72.99 7820 8100 7750 10360 5580 7970 7935.43 0.28 0 -5700 8303 8136 8033 7866 7763 8085 7815 94 2390 500 4940 10 1 18709437 1478 213.51 4.57 12 0.75 37.00 1730.00 12740 20240529 -37.99 4960 20241004 59.27 9360 -15.60 20250124 6140 28.66 20250102 12740 -37.99 20240529 4960 59.27 20241004 7.67 N 388050 500 93 억 52073 N N 1 N 00 N
6 20250228 121322 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7890 -80 5 -1.00 974677100 122815 63.71 7820 8100 7750 10360 5580 7970 7936.11 0.28 0 -7079 8303 8136 8033 7866 7763 8085 7815 94 2390 500 4940 10 1 18709437 1476 213.24 4.56 12 0.66 37.00 1730.00 12740 20240529 -38.07 4960 20241004 59.07 9360 -15.71 20250124 6140 28.50 20250102 12740 -38.07 20240529 4960 59.07 20241004 7.67 N 388050 500 93 억 52073 N N 1 N 00 N
7 20250228 111326 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7940 -30 5 -0.38 798677740 100506 52.14 7820 8100 7750 10360 5580 7970 7946.54 0.28 0 -6327 8303 8136 8033 7866 7763 8085 7815 94 2390 500 4940 10 1 18709437 1486 214.59 4.59 12 0.54 37.00 1730.00 12740 20240529 -37.68 4960 20241004 60.08 9360 -15.17 20250124 6140 29.32 20250102 12740 -37.68 20240529 4960 60.08 20241004 7.67 N 388050 500 93 억 52073 N N 1 N 00 N
8 20250228 101325 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7980 10 2 0.13 650795200 81867 42.47 7820 8100 7750 10360 5580 7970 7949.39 0.28 0 -3054 8303 8136 8033 7866 7763 8085 7815 94 2390 500 4940 10 1 18709437 1493 215.68 4.61 12 0.44 37.00 1730.00 12740 20240529 -37.36 4960 20241004 60.89 9360 -14.74 20250124 6140 29.97 20250102 12740 -37.36 20240529 4960 60.89 20241004 7.67 N 388050 500 93 억 52073 N N 1 N 00 N
9 20250228 091330 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7890 -80 5 -1.00 212370150 27089 14.05 7820 7900 7750 10360 5580 7970 7839.11 0.28 0 3558 8303 8136 8033 7866 7763 8085 7815 94 2390 500 4940 10 1 18709437 1476 213.24 4.56 12 0.14 37.00 1730.00 12740 20240529 -38.07 4960 20241004 59.07 9360 -15.71 20250124 6140 28.50 20250102 12740 -38.07 20240529 4960 59.07 20241004 7.67 N 388050 500 93 억 52073 N N 1 N 00 N
10 20250227 161313 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7970 -40 5 -0.50 1517590510 188808 76.63 8000 8200 7930 10410 5610 8010 8037.86 0.35 0 -13731 8223 8116 8063 7956 7903 8090 7930 94 2400 500 4960 10 1 18709437 1491 215.41 4.61 12 1.01 37.00 1730.00 12740 20240529 -37.44 4960 20241004 60.69 9360 -14.85 20250124 6140 29.80 20250102 12740 -37.44 20240529 4960 60.69 20241004 7.81 N 388050 500 93 억 65804 N N 1 N 00 N
11 20250227 151315 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7960 -50 5 -0.62 1457253080 181227 73.55 8000 8200 7930 10410 5610 8010 8041.04 0.35 0 -14490 8223 8116 8063 7956 7903 8090 7930 94 2400 500 4960 10 1 18709437 1489 215.14 4.60 12 0.97 37.00 1730.00 12740 20240529 -37.52 4960 20241004 60.48 9360 -14.96 20250124 6140 29.64 20250102 12740 -37.52 20240529 4960 60.48 20241004 7.81 N 388050 500 93 억 65804 N N 1 N 00 N
12 20250227 141317 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7960 -50 5 -0.62 1342310920 166793 67.69 8000 8200 7930 10410 5610 8010 8047.77 0.35 0 -13494 8223 8116 8063 7956 7903 8090 7930 94 2400 500 4960 10 1 18709437 1489 215.14 4.60 12 0.89 37.00 1730.00 12740 20240529 -37.52 4960 20241004 60.48 9360 -14.96 20250124 6140 29.64 20250102 12740 -37.52 20240529 4960 60.48 20241004 7.81 N 388050 500 93 억 65804 N N 1 N 00 N