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
396270/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
20250228,161335,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9000,-20,5,-0.22,2572282840,287371,83.96,8800,9270,8580,11720,6320,9020,8950.98,0.21,0,24962,9793,9406,9203,8816,8613,9305,8715,90,2700,500,6310,10,1,18088940,1628,-5.98,5.54,12,1.59,-1504.00,1625.00,16700,20241119,-46.11,7000,20240909,28.57,14930,-39.72,20250107,8580,4.90,20250228,16700,-46.11,20241119,7000,28.57,20240909,0.96,N,396270,500,90 억,,37371,N,N,15,N,00,N
20250228,151341,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9020,0,3,0.00,2490893490,278338,81.32,8800,9270,8580,11720,6320,9020,8949.10,0.21,0,23837,9793,9406,9203,8816,8613,9305,8715,90,2700,500,6310,10,1,18088940,1632,-6.00,5.55,12,1.54,-1504.00,1625.00,16700,20241119,-45.99,7000,20240909,28.86,14930,-39.58,20250107,8580,5.13,20250228,16700,-45.99,20241119,7000,28.86,20240909,0.96,N,396270,500,90 억,,37371,N,N,7,N,00,N
20250228,141342,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9050,30,2,0.33,2318338030,259238,75.74,8800,9270,8580,11720,6320,9020,8942.81,0.21,0,22511,9793,9406,9203,8816,8613,9305,8715,90,2700,500,6310,10,1,18088940,1637,-6.02,5.57,12,1.43,-1504.00,1625.00,16700,20241119,-45.81,7000,20240909,29.29,14930,-39.38,20250107,8580,5.48,20250228,16700,-45.81,20241119,7000,29.29,20240909,0.96,N,396270,500,90 억,,37371,N,N,7,N,00,N
20250228,131334,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9050,30,2,0.33,1975109640,221427,64.70,8800,9270,8580,11720,6320,9020,8919.79,0.21,0,17406,9793,9406,9203,8816,8613,9305,8715,90,2700,500,6310,10,1,18088940,1637,-6.02,5.57,12,1.22,-1504.00,1625.00,16700,20241119,-45.81,7000,20240909,29.29,14930,-39.38,20250107,8580,5.48,20250228,16700,-45.81,20241119,7000,29.29,20240909,0.96,N,396270,500,90 억,,37371,N,N,7,N,00,N
20250228,121328,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9150,130,2,1.44,1834119360,205887,60.16,8800,9270,8580,11720,6320,9020,8908.23,0.21,0,16598,9793,9406,9203,8816,8613,9305,8715,90,2700,500,6310,10,1,18088940,1655,-6.08,5.63,12,1.14,-1504.00,1625.00,16700,20241119,-45.21,7000,20240909,30.71,14930,-38.71,20250107,8580,6.64,20250228,16700,-45.21,20241119,7000,30.71,20240909,0.96,N,396270,500,90 억,,37371,N,N,7,N,00,N
20250228,111332,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9060,40,2,0.44,1667902980,187636,54.82,8800,9270,8580,11720,6320,9020,8888.85,0.21,0,10623,9793,9406,9203,8816,8613,9305,8715,90,2700,500,6310,10,1,18088940,1639,-6.02,5.58,12,1.04,-1504.00,1625.00,16700,20241119,-45.75,7000,20240909,29.43,14930,-39.32,20250107,8580,5.59,20250228,16700,-45.75,20241119,7000,29.43,20240909,0.96,N,396270,500,90 억,,37371,N,N,7,N,00,N
20250228,101331,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8980,-40,5,-0.44,1103433290,125878,36.78,8800,8980,8580,11720,6320,9020,8765.35,0.21,0,19719,9793,9406,9203,8816,8613,9305,8715,90,2700,500,6310,10,1,18088940,1624,-5.97,5.53,12,0.70,-1504.00,1625.00,16700,20241119,-46.23,7000,20240909,28.29,14930,-39.85,20250107,8580,4.66,20250228,16700,-46.23,20241119,7000,28.29,20240909,0.96,N,396270,500,90 억,,37371,N,N,7,N,00,N
20250228,091336,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8730,-290,5,-3.22,371162370,42521,12.42,8800,8890,8580,11720,6320,9020,8727.07,0.21,0,9469,9793,9406,9203,8816,8613,9305,8715,90,2700,500,6310,10,1,18088940,1579,-5.80,5.37,12,0.24,-1504.00,1625.00,16700,20241119,-47.72,7000,20240909,24.71,14930,-41.53,20250107,8580,1.75,20250228,16700,-47.72,20241119,7000,24.71,20240909,0.96,N,396270,500,90 억,,37371,N,N,7,N,00,N
20250227,161319,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9020,-470,5,-4.95,3121599810,339717,175.25,9590,9590,9000,12330,6650,9490,9189.21,0.20,0,1773,9663,9576,9473,9386,9283,9620,9430,90,2840,500,6640,10,1,18088940,1632,-6.00,5.55,12,1.88,-1504.00,1625.00,16700,20241119,-45.99,7000,20240909,28.86,14930,-39.58,20250107,9000,0.22,20250227,16700,-45.99,20241119,7000,28.86,20240909,0.96,N,396270,500,90 억,,35591,N,N,6,N,00,N
20250227,151321,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9040,-450,5,-4.74,2919894270,317345,163.71,9590,9590,9020,12330,6650,9490,9201.01,0.20,0,242,9663,9576,9473,9386,9283,9620,9430,90,2840,500,6640,10,1,18088940,1635,-6.01,5.56,12,1.75,-1504.00,1625.00,16700,20241119,-45.87,7000,20240909,29.14,14930,-39.45,20250107,9020,0.22,20250227,16700,-45.87,20241119,7000,29.14,20240909,0.96,N,396270,500,90 억,,35591,N,N,6,N,00,N
20250227,141323,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9080,-410,5,-4.32,2581023930,279937,144.41,9590,9590,9030,12330,6650,9490,9220.02,0.20,0,-2940,9663,9576,9473,9386,9283,9620,9430,90,2840,500,6640,10,1,18088940,1642,-6.04,5.59,12,1.55,-1504.00,1625.00,16700,20241119,-45.63,7000,20240909,29.71,14930,-39.18,20250107,9030,0.55,20250227,16700,-45.63,20241119,7000,29.71,20240909,0.96,N,396270,500,90 억,,35591,N,N,6,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 161335 57 100.00 KOSDAQ 전기·전자 N N N N N 9000 -20 5 -0.22 2572282840 287371 83.96 8800 9270 8580 11720 6320 9020 8950.98 0.21 0 24962 9793 9406 9203 8816 8613 9305 8715 90 2700 500 6310 10 1 18088940 1628 -5.98 5.54 12 1.59 -1504.00 1625.00 16700 20241119 -46.11 7000 20240909 28.57 14930 -39.72 20250107 8580 4.90 20250228 16700 -46.11 20241119 7000 28.57 20240909 0.96 N 396270 500 90 억 37371 N N 15 N 00 N
3 20250228 151341 57 100.00 KOSDAQ 전기·전자 N N N N N 9020 0 3 0.00 2490893490 278338 81.32 8800 9270 8580 11720 6320 9020 8949.10 0.21 0 23837 9793 9406 9203 8816 8613 9305 8715 90 2700 500 6310 10 1 18088940 1632 -6.00 5.55 12 1.54 -1504.00 1625.00 16700 20241119 -45.99 7000 20240909 28.86 14930 -39.58 20250107 8580 5.13 20250228 16700 -45.99 20241119 7000 28.86 20240909 0.96 N 396270 500 90 억 37371 N N 7 N 00 N
4 20250228 141342 57 100.00 KOSDAQ 전기·전자 N N N N N 9050 30 2 0.33 2318338030 259238 75.74 8800 9270 8580 11720 6320 9020 8942.81 0.21 0 22511 9793 9406 9203 8816 8613 9305 8715 90 2700 500 6310 10 1 18088940 1637 -6.02 5.57 12 1.43 -1504.00 1625.00 16700 20241119 -45.81 7000 20240909 29.29 14930 -39.38 20250107 8580 5.48 20250228 16700 -45.81 20241119 7000 29.29 20240909 0.96 N 396270 500 90 억 37371 N N 7 N 00 N
5 20250228 131334 57 100.00 KOSDAQ 전기·전자 N N N N N 9050 30 2 0.33 1975109640 221427 64.70 8800 9270 8580 11720 6320 9020 8919.79 0.21 0 17406 9793 9406 9203 8816 8613 9305 8715 90 2700 500 6310 10 1 18088940 1637 -6.02 5.57 12 1.22 -1504.00 1625.00 16700 20241119 -45.81 7000 20240909 29.29 14930 -39.38 20250107 8580 5.48 20250228 16700 -45.81 20241119 7000 29.29 20240909 0.96 N 396270 500 90 억 37371 N N 7 N 00 N
6 20250228 121328 57 100.00 KOSDAQ 전기·전자 N N N N N 9150 130 2 1.44 1834119360 205887 60.16 8800 9270 8580 11720 6320 9020 8908.23 0.21 0 16598 9793 9406 9203 8816 8613 9305 8715 90 2700 500 6310 10 1 18088940 1655 -6.08 5.63 12 1.14 -1504.00 1625.00 16700 20241119 -45.21 7000 20240909 30.71 14930 -38.71 20250107 8580 6.64 20250228 16700 -45.21 20241119 7000 30.71 20240909 0.96 N 396270 500 90 억 37371 N N 7 N 00 N
7 20250228 111332 57 100.00 KOSDAQ 전기·전자 N N N N N 9060 40 2 0.44 1667902980 187636 54.82 8800 9270 8580 11720 6320 9020 8888.85 0.21 0 10623 9793 9406 9203 8816 8613 9305 8715 90 2700 500 6310 10 1 18088940 1639 -6.02 5.58 12 1.04 -1504.00 1625.00 16700 20241119 -45.75 7000 20240909 29.43 14930 -39.32 20250107 8580 5.59 20250228 16700 -45.75 20241119 7000 29.43 20240909 0.96 N 396270 500 90 억 37371 N N 7 N 00 N
8 20250228 101331 57 100.00 KOSDAQ 전기·전자 N N N N N 8980 -40 5 -0.44 1103433290 125878 36.78 8800 8980 8580 11720 6320 9020 8765.35 0.21 0 19719 9793 9406 9203 8816 8613 9305 8715 90 2700 500 6310 10 1 18088940 1624 -5.97 5.53 12 0.70 -1504.00 1625.00 16700 20241119 -46.23 7000 20240909 28.29 14930 -39.85 20250107 8580 4.66 20250228 16700 -46.23 20241119 7000 28.29 20240909 0.96 N 396270 500 90 억 37371 N N 7 N 00 N
9 20250228 091336 57 100.00 KOSDAQ 전기·전자 N N N N N 8730 -290 5 -3.22 371162370 42521 12.42 8800 8890 8580 11720 6320 9020 8727.07 0.21 0 9469 9793 9406 9203 8816 8613 9305 8715 90 2700 500 6310 10 1 18088940 1579 -5.80 5.37 12 0.24 -1504.00 1625.00 16700 20241119 -47.72 7000 20240909 24.71 14930 -41.53 20250107 8580 1.75 20250228 16700 -47.72 20241119 7000 24.71 20240909 0.96 N 396270 500 90 억 37371 N N 7 N 00 N
10 20250227 161319 57 100.00 KOSDAQ 전기·전자 N N N N N 9020 -470 5 -4.95 3121599810 339717 175.25 9590 9590 9000 12330 6650 9490 9189.21 0.20 0 1773 9663 9576 9473 9386 9283 9620 9430 90 2840 500 6640 10 1 18088940 1632 -6.00 5.55 12 1.88 -1504.00 1625.00 16700 20241119 -45.99 7000 20240909 28.86 14930 -39.58 20250107 9000 0.22 20250227 16700 -45.99 20241119 7000 28.86 20240909 0.96 N 396270 500 90 억 35591 N N 6 N 00 N
11 20250227 151321 57 100.00 KOSDAQ 전기·전자 N N N N N 9040 -450 5 -4.74 2919894270 317345 163.71 9590 9590 9020 12330 6650 9490 9201.01 0.20 0 242 9663 9576 9473 9386 9283 9620 9430 90 2840 500 6640 10 1 18088940 1635 -6.01 5.56 12 1.75 -1504.00 1625.00 16700 20241119 -45.87 7000 20240909 29.14 14930 -39.45 20250107 9020 0.22 20250227 16700 -45.87 20241119 7000 29.14 20240909 0.96 N 396270 500 90 억 35591 N N 6 N 00 N
12 20250227 141323 57 100.00 KOSDAQ 전기·전자 N N N N N 9080 -410 5 -4.32 2581023930 279937 144.41 9590 9590 9030 12330 6650 9490 9220.02 0.20 0 -2940 9663 9576 9473 9386 9283 9620 9430 90 2840 500 6640 10 1 18088940 1642 -6.04 5.59 12 1.55 -1504.00 1625.00 16700 20241119 -45.63 7000 20240909 29.71 14930 -39.18 20250107 9030 0.55 20250227 16700 -45.63 20241119 7000 29.71 20240909 0.96 N 396270 500 90 억 35591 N N 6 N 00 N