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
452430/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
20250228,161419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17500,140,2,0.81,1927146640,112059,146.81,16510,17900,16510,22550,12160,17360,17193.47,1.37,0,7020,18433,17896,17603,17066,16773,17750,16920,8,5190,100,10760,10,1,8096454,1417,-9.84,12.60,12,1.38,-1779.00,1389.00,59200,20240220,-70.44,9270,20241209,88.78,20750,-15.66,20250214,12560,39.33,20250203,53500,-67.29,20240308,9270,88.78,20241209,1.53,N,452430,100,8 억,,111057,N,N,9,N,00,N
20250228,151425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17520,160,2,0.92,1840613380,107112,140.33,16510,17900,16510,22550,12160,17360,17184.01,1.37,0,6436,18433,17896,17603,17066,16773,17750,16920,8,5190,100,10760,10,1,8096454,1418,-9.85,12.61,12,1.32,-1779.00,1389.00,59200,20240220,-70.41,9270,20241209,89.00,20750,-15.57,20250214,12560,39.49,20250203,53500,-67.25,20240308,9270,89.00,20241209,1.53,N,452430,100,8 억,,111057,N,N,10,N,00,N
20250228,141427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17490,130,2,0.75,1211741170,71530,93.71,16510,17500,16510,22550,12160,17360,16940.32,1.37,0,12848,18433,17896,17603,17066,16773,17750,16920,8,5190,100,10760,10,1,8096454,1416,-9.83,12.59,12,0.88,-1779.00,1389.00,59200,20240220,-70.46,9270,20241209,88.67,20750,-15.71,20250214,12560,39.25,20250203,53500,-67.31,20240308,9270,88.67,20241209,1.53,N,452430,100,8 억,,111057,N,N,10,N,00,N
20250228,131418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17020,-340,5,-1.96,963002530,57085,74.79,16510,17350,16510,22550,12160,17360,16869.62,1.37,0,6484,18433,17896,17603,17066,16773,17750,16920,8,5190,100,10760,10,1,8096454,1378,-9.57,12.25,12,0.71,-1779.00,1389.00,59200,20240220,-71.25,9270,20241209,83.60,20750,-17.98,20250214,12560,35.51,20250203,53500,-68.19,20240308,9270,83.60,20241209,1.53,N,452430,100,8 억,,111057,N,N,10,N,00,N
20250228,121412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17170,-190,5,-1.09,881624480,52338,68.57,16510,17350,16510,22550,12160,17360,16844.83,1.37,0,5902,18433,17896,17603,17066,16773,17750,16920,8,5190,100,10760,10,1,8096454,1390,-9.65,12.36,12,0.65,-1779.00,1389.00,59200,20240220,-71.00,9270,20241209,85.22,20750,-17.25,20250214,12560,36.70,20250203,53500,-67.91,20240308,9270,85.22,20241209,1.53,N,452430,100,8 억,,111057,N,N,10,N,00,N
20250228,111415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17220,-140,5,-0.81,780730280,46458,60.86,16510,17350,16510,22550,12160,17360,16805.08,1.37,0,3810,18433,17896,17603,17066,16773,17750,16920,8,5190,100,10760,10,1,8096454,1394,-9.68,12.40,12,0.57,-1779.00,1389.00,59200,20240220,-70.91,9270,20241209,85.76,20750,-17.01,20250214,12560,37.10,20250203,53500,-67.81,20240308,9270,85.76,20241209,1.53,N,452430,100,8 억,,111057,N,N,10,N,00,N
20250228,101414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16970,-390,5,-2.25,654174590,39043,51.15,16510,17110,16510,22550,12160,17360,16755.23,1.37,0,1824,18433,17896,17603,17066,16773,17750,16920,8,5190,100,10760,10,1,8096454,1374,-9.54,12.22,12,0.48,-1779.00,1389.00,59200,20240220,-71.33,9270,20241209,83.06,20750,-18.22,20250214,12560,35.11,20250203,53500,-68.28,20240308,9270,83.06,20241209,1.53,N,452430,100,8 억,,111057,N,N,10,N,00,N
20250228,091420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16750,-610,5,-3.51,319545590,19112,25.04,16510,16930,16510,22550,12160,17360,16719.63,1.37,0,102,18433,17896,17603,17066,16773,17750,16920,8,5190,100,10760,10,1,8096454,1356,-9.42,12.06,12,0.24,-1779.00,1389.00,59200,20240220,-71.71,9270,20241209,80.69,20750,-19.28,20250214,12560,33.36,20250203,53500,-68.69,20240308,9270,80.69,20241209,1.53,N,452430,100,8 억,,111057,N,N,10,N,00,N
20250227,161402,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17360,190,2,1.11,1330183830,75200,56.27,17420,18140,17310,22300,12020,17170,17689.37,1.43,0,-4724,18636,17902,17536,16802,16436,17720,16620,8,5130,100,10640,10,1,8096454,1406,-9.76,12.50,12,0.93,-1779.00,1389.00,59200,20240220,-70.68,9270,20241209,87.27,20750,-16.34,20250214,12560,38.22,20250203,53500,-67.55,20240308,9270,87.27,20241209,1.58,N,452430,100,8 억,,115787,N,N,10,N,00,N
20250227,151404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17320,150,2,0.87,1286706030,72693,54.39,17420,18140,17310,22300,12020,17170,17700.56,1.43,0,-4973,18636,17902,17536,16802,16436,17720,16620,8,5130,100,10640,10,1,8096454,1402,-9.74,12.47,12,0.90,-1779.00,1389.00,59200,20240220,-70.74,9270,20241209,86.84,20750,-16.53,20250214,12560,37.90,20250203,53500,-67.63,20240308,9270,86.84,20241209,1.58,N,452430,100,8 억,,115787,N,N,2,N,00,N
20250227,141406,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17590,420,2,2.45,1073439240,60475,45.25,17420,18140,17400,22300,12020,17170,17750.15,1.43,0,-2512,18636,17902,17536,16802,16436,17720,16620,8,5130,100,10640,10,1,8096454,1424,-9.89,12.66,12,0.75,-1779.00,1389.00,59200,20240220,-70.29,9270,20241209,89.75,20750,-15.23,20250214,12560,40.05,20250203,53500,-67.12,20240308,9270,89.75,20241209,1.58,N,452430,100,8 억,,115787,N,N,2,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 161419 57 100.00 KOSDAQ 전기·전자 N N N N N 17500 140 2 0.81 1927146640 112059 146.81 16510 17900 16510 22550 12160 17360 17193.47 1.37 0 7020 18433 17896 17603 17066 16773 17750 16920 8 5190 100 10760 10 1 8096454 1417 -9.84 12.60 12 1.38 -1779.00 1389.00 59200 20240220 -70.44 9270 20241209 88.78 20750 -15.66 20250214 12560 39.33 20250203 53500 -67.29 20240308 9270 88.78 20241209 1.53 N 452430 100 8 억 111057 N N 9 N 00 N
3 20250228 151425 57 100.00 KOSDAQ 전기·전자 N N N N N 17520 160 2 0.92 1840613380 107112 140.33 16510 17900 16510 22550 12160 17360 17184.01 1.37 0 6436 18433 17896 17603 17066 16773 17750 16920 8 5190 100 10760 10 1 8096454 1418 -9.85 12.61 12 1.32 -1779.00 1389.00 59200 20240220 -70.41 9270 20241209 89.00 20750 -15.57 20250214 12560 39.49 20250203 53500 -67.25 20240308 9270 89.00 20241209 1.53 N 452430 100 8 억 111057 N N 10 N 00 N
4 20250228 141427 57 100.00 KOSDAQ 전기·전자 N N N N N 17490 130 2 0.75 1211741170 71530 93.71 16510 17500 16510 22550 12160 17360 16940.32 1.37 0 12848 18433 17896 17603 17066 16773 17750 16920 8 5190 100 10760 10 1 8096454 1416 -9.83 12.59 12 0.88 -1779.00 1389.00 59200 20240220 -70.46 9270 20241209 88.67 20750 -15.71 20250214 12560 39.25 20250203 53500 -67.31 20240308 9270 88.67 20241209 1.53 N 452430 100 8 억 111057 N N 10 N 00 N
5 20250228 131418 57 100.00 KOSDAQ 전기·전자 N N N N N 17020 -340 5 -1.96 963002530 57085 74.79 16510 17350 16510 22550 12160 17360 16869.62 1.37 0 6484 18433 17896 17603 17066 16773 17750 16920 8 5190 100 10760 10 1 8096454 1378 -9.57 12.25 12 0.71 -1779.00 1389.00 59200 20240220 -71.25 9270 20241209 83.60 20750 -17.98 20250214 12560 35.51 20250203 53500 -68.19 20240308 9270 83.60 20241209 1.53 N 452430 100 8 억 111057 N N 10 N 00 N
6 20250228 121412 57 100.00 KOSDAQ 전기·전자 N N N N N 17170 -190 5 -1.09 881624480 52338 68.57 16510 17350 16510 22550 12160 17360 16844.83 1.37 0 5902 18433 17896 17603 17066 16773 17750 16920 8 5190 100 10760 10 1 8096454 1390 -9.65 12.36 12 0.65 -1779.00 1389.00 59200 20240220 -71.00 9270 20241209 85.22 20750 -17.25 20250214 12560 36.70 20250203 53500 -67.91 20240308 9270 85.22 20241209 1.53 N 452430 100 8 억 111057 N N 10 N 00 N
7 20250228 111415 57 100.00 KOSDAQ 전기·전자 N N N N N 17220 -140 5 -0.81 780730280 46458 60.86 16510 17350 16510 22550 12160 17360 16805.08 1.37 0 3810 18433 17896 17603 17066 16773 17750 16920 8 5190 100 10760 10 1 8096454 1394 -9.68 12.40 12 0.57 -1779.00 1389.00 59200 20240220 -70.91 9270 20241209 85.76 20750 -17.01 20250214 12560 37.10 20250203 53500 -67.81 20240308 9270 85.76 20241209 1.53 N 452430 100 8 억 111057 N N 10 N 00 N
8 20250228 101414 57 100.00 KOSDAQ 전기·전자 N N N N N 16970 -390 5 -2.25 654174590 39043 51.15 16510 17110 16510 22550 12160 17360 16755.23 1.37 0 1824 18433 17896 17603 17066 16773 17750 16920 8 5190 100 10760 10 1 8096454 1374 -9.54 12.22 12 0.48 -1779.00 1389.00 59200 20240220 -71.33 9270 20241209 83.06 20750 -18.22 20250214 12560 35.11 20250203 53500 -68.28 20240308 9270 83.06 20241209 1.53 N 452430 100 8 억 111057 N N 10 N 00 N
9 20250228 091420 57 100.00 KOSDAQ 전기·전자 N N N N N 16750 -610 5 -3.51 319545590 19112 25.04 16510 16930 16510 22550 12160 17360 16719.63 1.37 0 102 18433 17896 17603 17066 16773 17750 16920 8 5190 100 10760 10 1 8096454 1356 -9.42 12.06 12 0.24 -1779.00 1389.00 59200 20240220 -71.71 9270 20241209 80.69 20750 -19.28 20250214 12560 33.36 20250203 53500 -68.69 20240308 9270 80.69 20241209 1.53 N 452430 100 8 억 111057 N N 10 N 00 N
10 20250227 161402 57 100.00 KOSDAQ 전기·전자 N N N N N 17360 190 2 1.11 1330183830 75200 56.27 17420 18140 17310 22300 12020 17170 17689.37 1.43 0 -4724 18636 17902 17536 16802 16436 17720 16620 8 5130 100 10640 10 1 8096454 1406 -9.76 12.50 12 0.93 -1779.00 1389.00 59200 20240220 -70.68 9270 20241209 87.27 20750 -16.34 20250214 12560 38.22 20250203 53500 -67.55 20240308 9270 87.27 20241209 1.58 N 452430 100 8 억 115787 N N 10 N 00 N
11 20250227 151404 57 100.00 KOSDAQ 전기·전자 N N N N N 17320 150 2 0.87 1286706030 72693 54.39 17420 18140 17310 22300 12020 17170 17700.56 1.43 0 -4973 18636 17902 17536 16802 16436 17720 16620 8 5130 100 10640 10 1 8096454 1402 -9.74 12.47 12 0.90 -1779.00 1389.00 59200 20240220 -70.74 9270 20241209 86.84 20750 -16.53 20250214 12560 37.90 20250203 53500 -67.63 20240308 9270 86.84 20241209 1.58 N 452430 100 8 억 115787 N N 2 N 00 N
12 20250227 141406 57 100.00 KOSDAQ 전기·전자 N N N N N 17590 420 2 2.45 1073439240 60475 45.25 17420 18140 17400 22300 12020 17170 17750.15 1.43 0 -2512 18636 17902 17536 16802 16436 17720 16620 8 5130 100 10640 10 1 8096454 1424 -9.89 12.66 12 0.75 -1779.00 1389.00 59200 20240220 -70.29 9270 20241209 89.75 20750 -15.23 20250214 12560 40.05 20250203 53500 -67.12 20240308 9270 89.75 20241209 1.58 N 452430 100 8 억 115787 N N 2 N 00 N