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
389020/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
20250228,161331,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,39950,-2000,5,-4.77,2700020900,66876,130.12,39950,41250,39850,54500,29400,41950,40372.10,0.18,0,3793,44550,43250,42600,41300,40650,42925,40975,32,12550,500,26000,50,1,6197730,2476,-190.24,6.61,12,1.08,-210.00,6044.00,131000,20240419,-69.50,25900,20241120,54.25,54000,-26.02,20250214,38400,4.04,20250203,131000,-69.50,20240419,25900,54.25,20241120,6.02,N,389020,500,32 억,,10927,N,N,6,N,00,N
20250228,151337,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,40050,-1900,5,-4.53,2421124800,59898,116.55,39950,41250,39850,54500,29400,41950,40417.96,0.18,0,4160,44550,43250,42600,41300,40650,42925,40975,32,12550,500,26000,50,1,6197730,2482,-190.71,6.63,12,0.97,-210.00,6044.00,131000,20240419,-69.43,25900,20241120,54.63,54000,-25.83,20250214,38400,4.30,20250203,131000,-69.43,20240419,25900,54.63,20241120,6.02,N,389020,500,32 억,,10927,N,N,2,N,00,N
20250228,141337,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,40150,-1800,5,-4.29,2059099800,50870,98.98,39950,41250,39850,54500,29400,41950,40474.46,0.18,0,6320,44550,43250,42600,41300,40650,42925,40975,32,12550,500,26000,50,1,6197730,2488,-191.19,6.64,12,0.82,-210.00,6044.00,131000,20240419,-69.35,25900,20241120,55.02,54000,-25.65,20250214,38400,4.56,20250203,131000,-69.35,20240419,25900,55.02,20241120,6.02,N,389020,500,32 억,,10927,N,N,2,N,00,N
20250228,131329,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,40400,-1550,5,-3.69,1873764750,46281,90.05,39950,41250,39850,54500,29400,41950,40483.18,0.18,0,6679,44550,43250,42600,41300,40650,42925,40975,32,12550,500,26000,50,1,6197730,2504,-192.38,6.68,12,0.75,-210.00,6044.00,131000,20240419,-69.16,25900,20241120,55.98,54000,-25.19,20250214,38400,5.21,20250203,131000,-69.16,20240419,25900,55.98,20241120,6.02,N,389020,500,32 억,,10927,N,N,2,N,00,N
20250228,121323,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,40150,-1800,5,-4.29,1723401050,42539,82.77,39950,41250,39850,54500,29400,41950,40509.68,0.18,0,6137,44550,43250,42600,41300,40650,42925,40975,32,12550,500,26000,50,1,6197730,2488,-191.19,6.64,12,0.69,-210.00,6044.00,131000,20240419,-69.35,25900,20241120,55.02,54000,-25.65,20250214,38400,4.56,20250203,131000,-69.35,20240419,25900,55.02,20241120,6.02,N,389020,500,32 억,,10927,N,N,2,N,00,N
20250228,111328,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,40350,-1600,5,-3.81,1464376900,36099,70.24,39950,41250,39850,54500,29400,41950,40561.31,0.18,0,5582,44550,43250,42600,41300,40650,42925,40975,32,12550,500,26000,50,1,6197730,2501,-192.14,6.68,12,0.58,-210.00,6044.00,131000,20240419,-69.20,25900,20241120,55.79,54000,-25.28,20250214,38400,5.08,20250203,131000,-69.20,20240419,25900,55.79,20241120,6.02,N,389020,500,32 억,,10927,N,N,2,N,00,N
20250228,101327,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,40650,-1300,5,-3.10,1251825450,30841,60.01,39950,41250,39850,54500,29400,41950,40584.74,0.18,0,4031,44550,43250,42600,41300,40650,42925,40975,32,12550,500,26000,50,1,6197730,2519,-193.57,6.73,12,0.50,-210.00,6044.00,131000,20240419,-68.97,25900,20241120,56.95,54000,-24.72,20250214,38400,5.86,20250203,131000,-68.97,20240419,25900,56.95,20241120,6.02,N,389020,500,32 억,,10927,N,N,2,N,00,N
20250228,091332,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,40650,-1300,5,-3.10,628962250,15606,30.37,39950,40700,39850,54500,29400,41950,40290.79,0.18,0,1720,44550,43250,42600,41300,40650,42925,40975,32,12550,500,26000,50,1,6197730,2519,-193.57,6.73,12,0.25,-210.00,6044.00,131000,20240419,-68.97,25900,20241120,56.95,54000,-24.72,20250214,38400,5.86,20250203,131000,-68.97,20240419,25900,56.95,20241120,6.02,N,389020,500,32 억,,10927,N,N,2,N,00,N
20250227,161314,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,41950,-1000,5,-2.33,2171837700,50809,110.05,43900,43900,41950,55800,30100,42950,42749.04,0.32,0,-9003,43550,43250,42700,42400,41850,42975,42125,32,12850,500,26620,50,1,6197730,2600,-199.76,6.94,12,0.82,-210.00,6044.00,131000,20240419,-67.98,25900,20241120,61.97,54000,-22.31,20250214,38400,9.24,20250203,131000,-67.98,20240419,25900,61.97,20241120,5.91,N,389020,500,32 억,,19789,N,N,1,N,00,N
20250227,151316,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,42150,-800,5,-1.86,1920925600,44836,97.11,43900,43900,42150,55800,30100,42950,42843.21,0.32,0,-8777,43550,43250,42700,42400,41850,42975,42125,32,12850,500,26620,50,1,6197730,2612,-200.71,6.97,12,0.72,-210.00,6044.00,131000,20240419,-67.82,25900,20241120,62.74,54000,-21.94,20250214,38400,9.77,20250203,131000,-67.82,20240419,25900,62.74,20241120,5.91,N,389020,500,32 억,,19789,N,N,14,N,00,N
20250227,141318,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,42400,-550,5,-1.28,1438937200,33438,72.42,43900,43900,42350,55800,30100,42950,43033.16,0.32,0,-8169,43550,43250,42700,42400,41850,42975,42125,32,12850,500,26620,50,1,6197730,2628,-201.90,7.02,12,0.54,-210.00,6044.00,131000,20240419,-67.63,25900,20241120,63.71,54000,-21.48,20250214,38400,10.42,20250203,131000,-67.63,20240419,25900,63.71,20241120,5.91,N,389020,500,32 억,,19789,N,N,14,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 161331 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 39950 -2000 5 -4.77 2700020900 66876 130.12 39950 41250 39850 54500 29400 41950 40372.10 0.18 0 3793 44550 43250 42600 41300 40650 42925 40975 32 12550 500 26000 50 1 6197730 2476 -190.24 6.61 12 1.08 -210.00 6044.00 131000 20240419 -69.50 25900 20241120 54.25 54000 -26.02 20250214 38400 4.04 20250203 131000 -69.50 20240419 25900 54.25 20241120 6.02 N 389020 500 32 억 10927 N N 6 N 00 N
3 20250228 151337 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 40050 -1900 5 -4.53 2421124800 59898 116.55 39950 41250 39850 54500 29400 41950 40417.96 0.18 0 4160 44550 43250 42600 41300 40650 42925 40975 32 12550 500 26000 50 1 6197730 2482 -190.71 6.63 12 0.97 -210.00 6044.00 131000 20240419 -69.43 25900 20241120 54.63 54000 -25.83 20250214 38400 4.30 20250203 131000 -69.43 20240419 25900 54.63 20241120 6.02 N 389020 500 32 억 10927 N N 2 N 00 N
4 20250228 141337 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 40150 -1800 5 -4.29 2059099800 50870 98.98 39950 41250 39850 54500 29400 41950 40474.46 0.18 0 6320 44550 43250 42600 41300 40650 42925 40975 32 12550 500 26000 50 1 6197730 2488 -191.19 6.64 12 0.82 -210.00 6044.00 131000 20240419 -69.35 25900 20241120 55.02 54000 -25.65 20250214 38400 4.56 20250203 131000 -69.35 20240419 25900 55.02 20241120 6.02 N 389020 500 32 억 10927 N N 2 N 00 N
5 20250228 131329 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 40400 -1550 5 -3.69 1873764750 46281 90.05 39950 41250 39850 54500 29400 41950 40483.18 0.18 0 6679 44550 43250 42600 41300 40650 42925 40975 32 12550 500 26000 50 1 6197730 2504 -192.38 6.68 12 0.75 -210.00 6044.00 131000 20240419 -69.16 25900 20241120 55.98 54000 -25.19 20250214 38400 5.21 20250203 131000 -69.16 20240419 25900 55.98 20241120 6.02 N 389020 500 32 억 10927 N N 2 N 00 N
6 20250228 121323 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 40150 -1800 5 -4.29 1723401050 42539 82.77 39950 41250 39850 54500 29400 41950 40509.68 0.18 0 6137 44550 43250 42600 41300 40650 42925 40975 32 12550 500 26000 50 1 6197730 2488 -191.19 6.64 12 0.69 -210.00 6044.00 131000 20240419 -69.35 25900 20241120 55.02 54000 -25.65 20250214 38400 4.56 20250203 131000 -69.35 20240419 25900 55.02 20241120 6.02 N 389020 500 32 억 10927 N N 2 N 00 N
7 20250228 111328 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 40350 -1600 5 -3.81 1464376900 36099 70.24 39950 41250 39850 54500 29400 41950 40561.31 0.18 0 5582 44550 43250 42600 41300 40650 42925 40975 32 12550 500 26000 50 1 6197730 2501 -192.14 6.68 12 0.58 -210.00 6044.00 131000 20240419 -69.20 25900 20241120 55.79 54000 -25.28 20250214 38400 5.08 20250203 131000 -69.20 20240419 25900 55.79 20241120 6.02 N 389020 500 32 억 10927 N N 2 N 00 N
8 20250228 101327 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 40650 -1300 5 -3.10 1251825450 30841 60.01 39950 41250 39850 54500 29400 41950 40584.74 0.18 0 4031 44550 43250 42600 41300 40650 42925 40975 32 12550 500 26000 50 1 6197730 2519 -193.57 6.73 12 0.50 -210.00 6044.00 131000 20240419 -68.97 25900 20241120 56.95 54000 -24.72 20250214 38400 5.86 20250203 131000 -68.97 20240419 25900 56.95 20241120 6.02 N 389020 500 32 억 10927 N N 2 N 00 N
9 20250228 091332 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 40650 -1300 5 -3.10 628962250 15606 30.37 39950 40700 39850 54500 29400 41950 40290.79 0.18 0 1720 44550 43250 42600 41300 40650 42925 40975 32 12550 500 26000 50 1 6197730 2519 -193.57 6.73 12 0.25 -210.00 6044.00 131000 20240419 -68.97 25900 20241120 56.95 54000 -24.72 20250214 38400 5.86 20250203 131000 -68.97 20240419 25900 56.95 20241120 6.02 N 389020 500 32 억 10927 N N 2 N 00 N
10 20250227 161314 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 41950 -1000 5 -2.33 2171837700 50809 110.05 43900 43900 41950 55800 30100 42950 42749.04 0.32 0 -9003 43550 43250 42700 42400 41850 42975 42125 32 12850 500 26620 50 1 6197730 2600 -199.76 6.94 12 0.82 -210.00 6044.00 131000 20240419 -67.98 25900 20241120 61.97 54000 -22.31 20250214 38400 9.24 20250203 131000 -67.98 20240419 25900 61.97 20241120 5.91 N 389020 500 32 억 19789 N N 1 N 00 N
11 20250227 151316 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 42150 -800 5 -1.86 1920925600 44836 97.11 43900 43900 42150 55800 30100 42950 42843.21 0.32 0 -8777 43550 43250 42700 42400 41850 42975 42125 32 12850 500 26620 50 1 6197730 2612 -200.71 6.97 12 0.72 -210.00 6044.00 131000 20240419 -67.82 25900 20241120 62.74 54000 -21.94 20250214 38400 9.77 20250203 131000 -67.82 20240419 25900 62.74 20241120 5.91 N 389020 500 32 억 19789 N N 14 N 00 N
12 20250227 141318 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 42400 -550 5 -1.28 1438937200 33438 72.42 43900 43900 42350 55800 30100 42950 43033.16 0.32 0 -8169 43550 43250 42700 42400 41850 42975 42125 32 12850 500 26620 50 1 6197730 2628 -201.90 7.02 12 0.54 -210.00 6044.00 131000 20240419 -67.63 25900 20241120 63.71 54000 -21.48 20250214 38400 10.42 20250203 131000 -67.63 20240419 25900 63.71 20241120 5.91 N 389020 500 32 억 19789 N N 14 N 00 N