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
417790/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
20250228,161348,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10150,-180,5,-1.74,309326950,30547,104.32,10320,10320,10060,13420,7240,10330,10126.26,1.72,0,3451,10690,10510,10370,10190,10050,10440,10120,11,3090,100,7430,10,1,10999650,1116,9.33,1.21,12,0.28,1088.00,8378.00,12530,20240325,-18.99,7730,20240805,31.31,11020,-7.89,20250221,9480,7.07,20250203,12530,-18.99,20240325,7730,31.31,20240805,1.36,N,417790,100,10 억,,189517,N,N,0,N,00,N
20250228,151354,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10130,-200,5,-1.94,273645180,27021,92.28,10320,10320,10070,13420,7240,10330,10127.13,1.72,0,4890,10690,10510,10370,10190,10050,10440,10120,11,3090,100,7430,10,1,10999650,1114,9.31,1.21,12,0.25,1088.00,8378.00,12530,20240325,-19.15,7730,20240805,31.05,11020,-8.08,20250221,9480,6.86,20250203,12530,-19.15,20240325,7730,31.05,20240805,1.36,N,417790,100,10 억,,189517,N,N,0,N,00,N
20250228,141355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10170,-160,5,-1.55,239588960,23648,80.76,10320,10320,10070,13420,7240,10330,10131.47,1.72,0,4687,10690,10510,10370,10190,10050,10440,10120,11,3090,100,7430,10,1,10999650,1119,9.35,1.21,12,0.21,1088.00,8378.00,12530,20240325,-18.83,7730,20240805,31.57,11020,-7.71,20250221,9480,7.28,20250203,12530,-18.83,20240325,7730,31.57,20240805,1.36,N,417790,100,10 억,,189517,N,N,0,N,00,N
20250228,131346,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10100,-230,5,-2.23,235311440,23226,79.32,10320,10320,10070,13420,7240,10330,10131.38,1.72,0,4600,10690,10510,10370,10190,10050,10440,10120,11,3090,100,7430,10,1,10999650,1111,9.28,1.21,12,0.21,1088.00,8378.00,12530,20240325,-19.39,7730,20240805,30.66,11020,-8.35,20250221,9480,6.54,20250203,12530,-19.39,20240325,7730,30.66,20240805,1.36,N,417790,100,10 억,,189517,N,N,0,N,00,N
20250228,121340,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10070,-260,5,-2.52,208578570,20582,70.29,10320,10320,10070,13420,7240,10330,10134.03,1.72,0,4414,10690,10510,10370,10190,10050,10440,10120,11,3090,100,7430,10,1,10999650,1108,9.26,1.20,12,0.19,1088.00,8378.00,12530,20240325,-19.63,7730,20240805,30.27,11020,-8.62,20250221,9480,6.22,20250203,12530,-19.63,20240325,7730,30.27,20240805,1.36,N,417790,100,10 억,,189517,N,N,0,N,00,N
20250228,111344,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10160,-170,5,-1.65,140536170,13846,47.29,10320,10320,10100,13420,7240,10330,10149.95,1.72,0,1868,10690,10510,10370,10190,10050,10440,10120,11,3090,100,7430,10,1,10999650,1118,9.34,1.21,12,0.13,1088.00,8378.00,12530,20240325,-18.91,7730,20240805,31.44,11020,-7.80,20250221,9480,7.17,20250203,12530,-18.91,20240325,7730,31.44,20240805,1.36,N,417790,100,10 억,,189517,N,N,0,N,00,N
20250228,101343,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10180,-150,5,-1.45,114071820,11236,38.37,10320,10320,10100,13420,7240,10330,10152.35,1.72,0,930,10690,10510,10370,10190,10050,10440,10120,11,3090,100,7430,10,1,10999650,1120,9.36,1.22,12,0.10,1088.00,8378.00,12530,20240325,-18.75,7730,20240805,31.69,11020,-7.62,20250221,9480,7.38,20250203,12530,-18.75,20240325,7730,31.69,20240805,1.36,N,417790,100,10 억,,189517,N,N,0,N,00,N
20250228,091349,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10170,-160,5,-1.55,17360620,1703,5.82,10320,10320,10130,13420,7240,10330,10194.14,1.72,0,-672,10690,10510,10370,10190,10050,10440,10120,11,3090,100,7430,10,1,10999650,1119,9.35,1.21,12,0.02,1088.00,8378.00,12530,20240325,-18.83,7730,20240805,31.57,11020,-7.71,20250221,9480,7.28,20250203,12530,-18.83,20240325,7730,31.57,20240805,1.36,N,417790,100,10 억,,189517,N,N,0,N,00,N
20250227,161330,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10330,-170,5,-1.62,301680600,29279,173.29,10430,10550,10230,13650,7350,10500,10303.65,1.72,0,-276,10800,10650,10490,10340,10180,10725,10415,11,3150,100,7560,10,1,10999650,1136,9.49,1.23,12,0.27,1088.00,8378.00,12530,20240325,-17.56,7730,20240805,33.64,11020,-6.26,20250221,9480,8.97,20250203,12530,-17.56,20240325,7730,33.64,20240805,1.36,N,417790,100,10 억,,189691,N,N,0,N,00,N
20250227,151333,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10280,-220,5,-2.10,285522830,27712,164.02,10430,10550,10230,13650,7350,10500,10303.22,1.72,0,970,10800,10650,10490,10340,10180,10725,10415,11,3150,100,7560,10,1,10999650,1131,9.45,1.23,12,0.25,1088.00,8378.00,12530,20240325,-17.96,7730,20240805,32.99,11020,-6.72,20250221,9480,8.44,20250203,12530,-17.96,20240325,7730,32.99,20240805,1.36,N,417790,100,10 억,,189691,N,N,0,N,00,N
20250227,141335,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10290,-210,5,-2.00,245969180,23862,141.23,10430,10550,10230,13650,7350,10500,10307.99,1.72,0,960,10800,10650,10490,10340,10180,10725,10415,11,3150,100,7560,10,1,10999650,1132,9.46,1.23,12,0.22,1088.00,8378.00,12530,20240325,-17.88,7730,20240805,33.12,11020,-6.62,20250221,9480,8.54,20250203,12530,-17.88,20240325,7730,33.12,20240805,1.36,N,417790,100,10 억,,189691,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 161348 57 100.00 KOSDAQ 전기·전자 N N N N N 10150 -180 5 -1.74 309326950 30547 104.32 10320 10320 10060 13420 7240 10330 10126.26 1.72 0 3451 10690 10510 10370 10190 10050 10440 10120 11 3090 100 7430 10 1 10999650 1116 9.33 1.21 12 0.28 1088.00 8378.00 12530 20240325 -18.99 7730 20240805 31.31 11020 -7.89 20250221 9480 7.07 20250203 12530 -18.99 20240325 7730 31.31 20240805 1.36 N 417790 100 10 억 189517 N N 0 N 00 N
3 20250228 151354 57 100.00 KOSDAQ 전기·전자 N N N N N 10130 -200 5 -1.94 273645180 27021 92.28 10320 10320 10070 13420 7240 10330 10127.13 1.72 0 4890 10690 10510 10370 10190 10050 10440 10120 11 3090 100 7430 10 1 10999650 1114 9.31 1.21 12 0.25 1088.00 8378.00 12530 20240325 -19.15 7730 20240805 31.05 11020 -8.08 20250221 9480 6.86 20250203 12530 -19.15 20240325 7730 31.05 20240805 1.36 N 417790 100 10 억 189517 N N 0 N 00 N
4 20250228 141355 57 100.00 KOSDAQ 전기·전자 N N N N N 10170 -160 5 -1.55 239588960 23648 80.76 10320 10320 10070 13420 7240 10330 10131.47 1.72 0 4687 10690 10510 10370 10190 10050 10440 10120 11 3090 100 7430 10 1 10999650 1119 9.35 1.21 12 0.21 1088.00 8378.00 12530 20240325 -18.83 7730 20240805 31.57 11020 -7.71 20250221 9480 7.28 20250203 12530 -18.83 20240325 7730 31.57 20240805 1.36 N 417790 100 10 억 189517 N N 0 N 00 N
5 20250228 131346 57 100.00 KOSDAQ 전기·전자 N N N N N 10100 -230 5 -2.23 235311440 23226 79.32 10320 10320 10070 13420 7240 10330 10131.38 1.72 0 4600 10690 10510 10370 10190 10050 10440 10120 11 3090 100 7430 10 1 10999650 1111 9.28 1.21 12 0.21 1088.00 8378.00 12530 20240325 -19.39 7730 20240805 30.66 11020 -8.35 20250221 9480 6.54 20250203 12530 -19.39 20240325 7730 30.66 20240805 1.36 N 417790 100 10 억 189517 N N 0 N 00 N
6 20250228 121340 57 100.00 KOSDAQ 전기·전자 N N N N N 10070 -260 5 -2.52 208578570 20582 70.29 10320 10320 10070 13420 7240 10330 10134.03 1.72 0 4414 10690 10510 10370 10190 10050 10440 10120 11 3090 100 7430 10 1 10999650 1108 9.26 1.20 12 0.19 1088.00 8378.00 12530 20240325 -19.63 7730 20240805 30.27 11020 -8.62 20250221 9480 6.22 20250203 12530 -19.63 20240325 7730 30.27 20240805 1.36 N 417790 100 10 억 189517 N N 0 N 00 N
7 20250228 111344 57 100.00 KOSDAQ 전기·전자 N N N N N 10160 -170 5 -1.65 140536170 13846 47.29 10320 10320 10100 13420 7240 10330 10149.95 1.72 0 1868 10690 10510 10370 10190 10050 10440 10120 11 3090 100 7430 10 1 10999650 1118 9.34 1.21 12 0.13 1088.00 8378.00 12530 20240325 -18.91 7730 20240805 31.44 11020 -7.80 20250221 9480 7.17 20250203 12530 -18.91 20240325 7730 31.44 20240805 1.36 N 417790 100 10 억 189517 N N 0 N 00 N
8 20250228 101343 57 100.00 KOSDAQ 전기·전자 N N N N N 10180 -150 5 -1.45 114071820 11236 38.37 10320 10320 10100 13420 7240 10330 10152.35 1.72 0 930 10690 10510 10370 10190 10050 10440 10120 11 3090 100 7430 10 1 10999650 1120 9.36 1.22 12 0.10 1088.00 8378.00 12530 20240325 -18.75 7730 20240805 31.69 11020 -7.62 20250221 9480 7.38 20250203 12530 -18.75 20240325 7730 31.69 20240805 1.36 N 417790 100 10 억 189517 N N 0 N 00 N
9 20250228 091349 57 100.00 KOSDAQ 전기·전자 N N N N N 10170 -160 5 -1.55 17360620 1703 5.82 10320 10320 10130 13420 7240 10330 10194.14 1.72 0 -672 10690 10510 10370 10190 10050 10440 10120 11 3090 100 7430 10 1 10999650 1119 9.35 1.21 12 0.02 1088.00 8378.00 12530 20240325 -18.83 7730 20240805 31.57 11020 -7.71 20250221 9480 7.28 20250203 12530 -18.83 20240325 7730 31.57 20240805 1.36 N 417790 100 10 억 189517 N N 0 N 00 N
10 20250227 161330 57 100.00 KOSDAQ 전기·전자 N N N N N 10330 -170 5 -1.62 301680600 29279 173.29 10430 10550 10230 13650 7350 10500 10303.65 1.72 0 -276 10800 10650 10490 10340 10180 10725 10415 11 3150 100 7560 10 1 10999650 1136 9.49 1.23 12 0.27 1088.00 8378.00 12530 20240325 -17.56 7730 20240805 33.64 11020 -6.26 20250221 9480 8.97 20250203 12530 -17.56 20240325 7730 33.64 20240805 1.36 N 417790 100 10 억 189691 N N 0 N 00 N
11 20250227 151333 57 100.00 KOSDAQ 전기·전자 N N N N N 10280 -220 5 -2.10 285522830 27712 164.02 10430 10550 10230 13650 7350 10500 10303.22 1.72 0 970 10800 10650 10490 10340 10180 10725 10415 11 3150 100 7560 10 1 10999650 1131 9.45 1.23 12 0.25 1088.00 8378.00 12530 20240325 -17.96 7730 20240805 32.99 11020 -6.72 20250221 9480 8.44 20250203 12530 -17.96 20240325 7730 32.99 20240805 1.36 N 417790 100 10 억 189691 N N 0 N 00 N
12 20250227 141335 57 100.00 KOSDAQ 전기·전자 N N N N N 10290 -210 5 -2.00 245969180 23862 141.23 10430 10550 10230 13650 7350 10500 10307.99 1.72 0 960 10800 10650 10490 10340 10180 10725 10415 11 3150 100 7560 10 1 10999650 1132 9.46 1.23 12 0.22 1088.00 8378.00 12530 20240325 -17.88 7730 20240805 33.12 11020 -6.62 20250221 9480 8.54 20250203 12530 -17.88 20240325 7730 33.12 20240805 1.36 N 417790 100 10 억 189691 N N 0 N 00 N