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
432720/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
20250228,161357,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13320,-1360,5,-9.26,5282785730,389062,81.36,14000,14040,13260,19080,10280,14680,13578.20,0.00,0,-1544,15760,15220,14880,14340,14000,15050,14170,70,4400,500,9100,10,1,13929192,1855,-15.42,5.29,12,2.79,-864.00,2520.00,42449,20240313,-68.62,5880,20241209,126.53,18800,-29.15,20250219,8850,50.51,20250115,44400,-70.00,20240313,5880,126.53,20241209,2.13,N,432720,500,69 억,,0,N,N,0,N,00,N
20250228,151403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13310,-1370,5,-9.33,5148497300,378975,79.25,14000,14040,13260,19080,10280,14680,13584.88,0.00,0,-2244,15760,15220,14880,14340,14000,15050,14170,70,4400,500,9100,10,1,13929192,1854,-15.41,5.28,12,2.72,-864.00,2520.00,42449,20240313,-68.64,5880,20241209,126.36,18800,-29.20,20250219,8850,50.40,20250115,44400,-70.02,20240313,5880,126.36,20241209,2.13,N,432720,500,69 억,,0,N,N,0,N,00,N
20250228,141404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13440,-1240,5,-8.45,4644974580,341225,71.36,14000,14040,13260,19080,10280,14680,13612.17,0.00,0,-3595,15760,15220,14880,14340,14000,15050,14170,70,4400,500,9100,10,1,13929192,1872,-15.56,5.33,12,2.45,-864.00,2520.00,42449,20240313,-68.34,5880,20241209,128.57,18800,-28.51,20250219,8850,51.86,20250115,44400,-69.73,20240313,5880,128.57,20241209,2.13,N,432720,500,69 억,,0,N,N,0,N,00,N
20250228,131356,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13370,-1310,5,-8.92,4122888070,302629,63.29,14000,14040,13260,19080,10280,14680,13623.04,0.00,0,-754,15760,15220,14880,14340,14000,15050,14170,70,4400,500,9100,10,1,13929192,1862,-15.47,5.31,12,2.17,-864.00,2520.00,42449,20240313,-68.50,5880,20241209,127.38,18800,-28.88,20250219,8850,51.07,20250115,44400,-69.89,20240313,5880,127.38,20241209,2.13,N,432720,500,69 억,,0,N,N,0,N,00,N
20250228,121349,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13260,-1420,5,-9.67,3784354380,277215,57.97,14000,14040,13260,19080,10280,14680,13650.77,0.00,0,-2944,15760,15220,14880,14340,14000,15050,14170,70,4400,500,9100,10,1,13929192,1847,-15.35,5.26,12,1.99,-864.00,2520.00,42449,20240313,-68.76,5880,20241209,125.51,18800,-29.47,20250219,8850,49.83,20250115,44400,-70.14,20240313,5880,125.51,20241209,2.13,N,432720,500,69 억,,0,N,N,0,N,00,N
20250228,111353,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13470,-1210,5,-8.24,3321244270,242438,50.70,14000,14040,13400,19080,10280,14680,13698.74,0.00,0,-3183,15760,15220,14880,14340,14000,15050,14170,70,4400,500,9100,10,1,13929192,1876,-15.59,5.35,12,1.74,-864.00,2520.00,42449,20240313,-68.27,5880,20241209,129.08,18800,-28.35,20250219,8850,52.20,20250115,44400,-69.66,20240313,5880,129.08,20241209,2.13,N,432720,500,69 억,,0,N,N,0,N,00,N
20250228,101352,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13650,-1030,5,-7.02,2447664350,177656,37.15,14000,14040,13530,19080,10280,14680,13776.78,0.00,0,-659,15760,15220,14880,14340,14000,15050,14170,70,4400,500,9100,10,1,13929192,1901,-15.80,5.42,12,1.28,-864.00,2520.00,42449,20240313,-67.84,5880,20241209,132.14,18800,-27.39,20250219,8850,54.24,20250115,44400,-69.26,20240313,5880,132.14,20241209,2.13,N,432720,500,69 억,,0,N,N,0,N,00,N
20250228,091358,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13860,-820,5,-5.59,859945220,61864,12.94,14000,14040,13760,19080,10280,14680,13898.66,0.00,0,397,15760,15220,14880,14340,14000,15050,14170,70,4400,500,9100,10,1,13929192,1931,-16.04,5.50,12,0.44,-864.00,2520.00,42449,20240313,-67.35,5880,20241209,135.71,18800,-26.28,20250219,8850,56.61,20250115,44400,-68.78,20240313,5880,135.71,20241209,2.13,N,432720,500,69 억,,0,N,N,0,N,00,N
20250227,161339,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14680,0,3,0.00,7061379110,472942,155.28,14880,15420,14540,19080,10280,14680,14930.89,0.20,0,-42392,15420,15050,14770,14400,14120,15235,14585,70,4400,500,9100,10,1,13929192,2045,-16.99,5.83,12,3.40,-864.00,2520.00,42449,20240313,-65.42,5880,20241209,149.66,18800,-21.91,20250219,8850,65.88,20250115,44400,-66.94,20240313,5880,149.66,20241209,2.17,N,432720,500,69 억,,27436,N,N,0,N,00,N
20250227,151342,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14640,-40,5,-0.27,6929201530,463929,152.32,14880,15420,14540,19080,10280,14680,14935.91,0.20,0,-42314,15420,15050,14770,14400,14120,15235,14585,70,4400,500,9100,10,1,13929192,2039,-16.94,5.81,12,3.33,-864.00,2520.00,42449,20240313,-65.51,5880,20241209,148.98,18800,-22.13,20250219,8850,65.42,20250115,44400,-67.03,20240313,5880,148.98,20241209,2.17,N,432720,500,69 억,,27436,N,N,0,N,00,N
20250227,141344,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14720,40,2,0.27,6408366040,428455,140.68,14880,15420,14540,19080,10280,14680,14956.92,0.20,0,-41157,15420,15050,14770,14400,14120,15235,14585,70,4400,500,9100,10,1,13929192,2050,-17.04,5.84,12,3.08,-864.00,2520.00,42449,20240313,-65.32,5880,20241209,150.34,18800,-21.70,20250219,8850,66.33,20250115,44400,-66.85,20240313,5880,150.34,20241209,2.17,N,432720,500,69 억,,27436,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 161357 57 100.00 KOSDAQ 전기·전자 N N N N N 13320 -1360 5 -9.26 5282785730 389062 81.36 14000 14040 13260 19080 10280 14680 13578.20 0.00 0 -1544 15760 15220 14880 14340 14000 15050 14170 70 4400 500 9100 10 1 13929192 1855 -15.42 5.29 12 2.79 -864.00 2520.00 42449 20240313 -68.62 5880 20241209 126.53 18800 -29.15 20250219 8850 50.51 20250115 44400 -70.00 20240313 5880 126.53 20241209 2.13 N 432720 500 69 억 0 N N 0 N 00 N
3 20250228 151403 57 100.00 KOSDAQ 전기·전자 N N N N N 13310 -1370 5 -9.33 5148497300 378975 79.25 14000 14040 13260 19080 10280 14680 13584.88 0.00 0 -2244 15760 15220 14880 14340 14000 15050 14170 70 4400 500 9100 10 1 13929192 1854 -15.41 5.28 12 2.72 -864.00 2520.00 42449 20240313 -68.64 5880 20241209 126.36 18800 -29.20 20250219 8850 50.40 20250115 44400 -70.02 20240313 5880 126.36 20241209 2.13 N 432720 500 69 억 0 N N 0 N 00 N
4 20250228 141404 57 100.00 KOSDAQ 전기·전자 N N N N N 13440 -1240 5 -8.45 4644974580 341225 71.36 14000 14040 13260 19080 10280 14680 13612.17 0.00 0 -3595 15760 15220 14880 14340 14000 15050 14170 70 4400 500 9100 10 1 13929192 1872 -15.56 5.33 12 2.45 -864.00 2520.00 42449 20240313 -68.34 5880 20241209 128.57 18800 -28.51 20250219 8850 51.86 20250115 44400 -69.73 20240313 5880 128.57 20241209 2.13 N 432720 500 69 억 0 N N 0 N 00 N
5 20250228 131356 57 100.00 KOSDAQ 전기·전자 N N N N N 13370 -1310 5 -8.92 4122888070 302629 63.29 14000 14040 13260 19080 10280 14680 13623.04 0.00 0 -754 15760 15220 14880 14340 14000 15050 14170 70 4400 500 9100 10 1 13929192 1862 -15.47 5.31 12 2.17 -864.00 2520.00 42449 20240313 -68.50 5880 20241209 127.38 18800 -28.88 20250219 8850 51.07 20250115 44400 -69.89 20240313 5880 127.38 20241209 2.13 N 432720 500 69 억 0 N N 0 N 00 N
6 20250228 121349 57 100.00 KOSDAQ 전기·전자 N N N N N 13260 -1420 5 -9.67 3784354380 277215 57.97 14000 14040 13260 19080 10280 14680 13650.77 0.00 0 -2944 15760 15220 14880 14340 14000 15050 14170 70 4400 500 9100 10 1 13929192 1847 -15.35 5.26 12 1.99 -864.00 2520.00 42449 20240313 -68.76 5880 20241209 125.51 18800 -29.47 20250219 8850 49.83 20250115 44400 -70.14 20240313 5880 125.51 20241209 2.13 N 432720 500 69 억 0 N N 0 N 00 N
7 20250228 111353 57 100.00 KOSDAQ 전기·전자 N N N N N 13470 -1210 5 -8.24 3321244270 242438 50.70 14000 14040 13400 19080 10280 14680 13698.74 0.00 0 -3183 15760 15220 14880 14340 14000 15050 14170 70 4400 500 9100 10 1 13929192 1876 -15.59 5.35 12 1.74 -864.00 2520.00 42449 20240313 -68.27 5880 20241209 129.08 18800 -28.35 20250219 8850 52.20 20250115 44400 -69.66 20240313 5880 129.08 20241209 2.13 N 432720 500 69 억 0 N N 0 N 00 N
8 20250228 101352 57 100.00 KOSDAQ 전기·전자 N N N N N 13650 -1030 5 -7.02 2447664350 177656 37.15 14000 14040 13530 19080 10280 14680 13776.78 0.00 0 -659 15760 15220 14880 14340 14000 15050 14170 70 4400 500 9100 10 1 13929192 1901 -15.80 5.42 12 1.28 -864.00 2520.00 42449 20240313 -67.84 5880 20241209 132.14 18800 -27.39 20250219 8850 54.24 20250115 44400 -69.26 20240313 5880 132.14 20241209 2.13 N 432720 500 69 억 0 N N 0 N 00 N
9 20250228 091358 57 100.00 KOSDAQ 전기·전자 N N N N N 13860 -820 5 -5.59 859945220 61864 12.94 14000 14040 13760 19080 10280 14680 13898.66 0.00 0 397 15760 15220 14880 14340 14000 15050 14170 70 4400 500 9100 10 1 13929192 1931 -16.04 5.50 12 0.44 -864.00 2520.00 42449 20240313 -67.35 5880 20241209 135.71 18800 -26.28 20250219 8850 56.61 20250115 44400 -68.78 20240313 5880 135.71 20241209 2.13 N 432720 500 69 억 0 N N 0 N 00 N
10 20250227 161339 57 100.00 KOSDAQ 전기·전자 N N N N N 14680 0 3 0.00 7061379110 472942 155.28 14880 15420 14540 19080 10280 14680 14930.89 0.20 0 -42392 15420 15050 14770 14400 14120 15235 14585 70 4400 500 9100 10 1 13929192 2045 -16.99 5.83 12 3.40 -864.00 2520.00 42449 20240313 -65.42 5880 20241209 149.66 18800 -21.91 20250219 8850 65.88 20250115 44400 -66.94 20240313 5880 149.66 20241209 2.17 N 432720 500 69 억 27436 N N 0 N 00 N
11 20250227 151342 57 100.00 KOSDAQ 전기·전자 N N N N N 14640 -40 5 -0.27 6929201530 463929 152.32 14880 15420 14540 19080 10280 14680 14935.91 0.20 0 -42314 15420 15050 14770 14400 14120 15235 14585 70 4400 500 9100 10 1 13929192 2039 -16.94 5.81 12 3.33 -864.00 2520.00 42449 20240313 -65.51 5880 20241209 148.98 18800 -22.13 20250219 8850 65.42 20250115 44400 -67.03 20240313 5880 148.98 20241209 2.17 N 432720 500 69 억 27436 N N 0 N 00 N
12 20250227 141344 57 100.00 KOSDAQ 전기·전자 N N N N N 14720 40 2 0.27 6408366040 428455 140.68 14880 15420 14540 19080 10280 14680 14956.92 0.20 0 -41157 15420 15050 14770 14400 14120 15235 14585 70 4400 500 9100 10 1 13929192 2050 -17.04 5.84 12 3.08 -864.00 2520.00 42449 20240313 -65.32 5880 20241209 150.34 18800 -21.70 20250219 8850 66.33 20250115 44400 -66.85 20240313 5880 150.34 20241209 2.17 N 432720 500 69 억 27436 N N 0 N 00 N