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
458650/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
20250228,161429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21350,-1400,5,-6.15,12719346000,594016,82.11,22050,22350,20800,29550,15950,22750,21412.62,2.83,0,26058,24516,23632,23016,22132,21516,23325,21825,75,6800,500,15920,50,1,15045670,3212,9.99,2.38,12,3.95,2138.00,8964.00,36650,20241111,-41.75,14910,20250203,43.19,24050,-11.23,20250226,14910,43.19,20250203,36650,-41.75,20241111,14910,43.19,20250203,1.43,N,458650,500,75 억,,425933,N,N,0,N,00,N
20250228,151434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21350,-1400,5,-6.15,12326735200,575642,79.57,22050,22350,20800,29550,15950,22750,21413.86,2.83,0,25682,24516,23632,23016,22132,21516,23325,21825,75,6800,500,15920,50,1,15045670,3212,9.99,2.38,12,3.83,2138.00,8964.00,36650,20241111,-41.75,14910,20250203,43.19,24050,-11.23,20250226,14910,43.19,20250203,36650,-41.75,20241111,14910,43.19,20250203,1.43,N,458650,500,75 억,,425933,N,N,0,N,00,N
20250228,141436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21300,-1450,5,-6.37,11211053400,523475,72.36,22050,22350,20800,29550,15950,22750,21416.56,2.83,0,29385,24516,23632,23016,22132,21516,23325,21825,75,6800,500,15920,50,1,15045670,3205,9.96,2.38,12,3.48,2138.00,8964.00,36650,20241111,-41.88,14910,20250203,42.86,24050,-11.43,20250226,14910,42.86,20250203,36650,-41.88,20241111,14910,42.86,20250203,1.43,N,458650,500,75 억,,425933,N,N,0,N,00,N
20250228,131428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20850,-1900,5,-8.35,9465523350,441475,61.02,22050,22350,20800,29550,15950,22750,21440.63,2.83,0,17813,24516,23632,23016,22132,21516,23325,21825,75,6800,500,15920,50,1,15045670,3137,9.75,2.33,12,2.93,2138.00,8964.00,36650,20241111,-43.11,14910,20250203,39.84,24050,-13.31,20250226,14910,39.84,20250203,36650,-43.11,20241111,14910,39.84,20250203,1.43,N,458650,500,75 억,,425933,N,N,0,N,00,N
20250228,121421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20950,-1800,5,-7.91,8833030500,411187,56.84,22050,22350,20800,29550,15950,22750,21481.74,2.83,0,21071,24516,23632,23016,22132,21516,23325,21825,75,6800,500,15920,50,1,15045670,3152,9.80,2.34,12,2.73,2138.00,8964.00,36650,20241111,-42.84,14910,20250203,40.51,24050,-12.89,20250226,14910,40.51,20250203,36650,-42.84,20241111,14910,40.51,20250203,1.43,N,458650,500,75 억,,425933,N,N,0,N,00,N
20250228,111425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21100,-1650,5,-7.25,7454652850,345497,47.76,22050,22350,21100,29550,15950,22750,21576.56,2.83,0,19370,24516,23632,23016,22132,21516,23325,21825,75,6800,500,15920,50,1,15045670,3175,9.87,2.35,12,2.30,2138.00,8964.00,36650,20241111,-42.43,14910,20250203,41.52,24050,-12.27,20250226,14910,41.52,20250203,36650,-42.43,20241111,14910,41.52,20250203,1.43,N,458650,500,75 억,,425933,N,N,0,N,00,N
20250228,101423,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21450,-1300,5,-5.71,6271699400,289909,40.07,22050,22350,21150,29550,15950,22750,21633.28,2.83,0,41974,24516,23632,23016,22132,21516,23325,21825,75,6800,500,15920,50,1,15045670,3227,10.03,2.39,12,1.93,2138.00,8964.00,36650,20241111,-41.47,14910,20250203,43.86,24050,-10.81,20250226,14910,43.86,20250203,36650,-41.47,20241111,14910,43.86,20250203,1.43,N,458650,500,75 억,,425933,N,N,0,N,00,N
20250228,091430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21600,-1150,5,-5.05,3019239800,138050,19.08,22050,22350,21500,29550,15950,22750,21870.53,2.83,0,23597,24516,23632,23016,22132,21516,23325,21825,75,6800,500,15920,50,1,15045670,3250,10.10,2.41,12,0.92,2138.00,8964.00,36650,20241111,-41.06,14910,20250203,44.87,24050,-10.19,20250226,14910,44.87,20250203,36650,-41.06,20241111,14910,44.87,20250203,1.43,N,458650,500,75 억,,425933,N,N,0,N,00,N
20250227,161411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22750,-1100,5,-4.61,16418330900,713605,48.81,23700,23900,22400,31000,16700,23850,23007.73,3.07,0,-29108,25050,24450,23450,22850,21850,24750,23150,75,7150,500,16690,50,1,15045670,3423,10.64,2.54,12,4.74,2138.00,8964.00,36650,20241111,-37.93,14910,20250203,52.58,24050,-5.41,20250226,14910,52.58,20250203,36650,-37.93,20241111,14910,52.58,20250203,1.29,N,458650,500,75 억,,462306,N,N,0,N,00,N
20250227,151413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22850,-1000,5,-4.19,14841387550,643819,44.04,23700,23900,22550,31000,16700,23850,23051.26,3.07,0,-25844,25050,24450,23450,22850,21850,24750,23150,75,7150,500,16690,50,1,15045670,3438,10.69,2.55,12,4.28,2138.00,8964.00,36650,20241111,-37.65,14910,20250203,53.25,24050,-4.99,20250226,14910,53.25,20250203,36650,-37.65,20241111,14910,53.25,20250203,1.29,N,458650,500,75 억,,462306,N,N,0,N,00,N
20250227,141415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22900,-950,5,-3.98,12285106600,531850,36.38,23700,23900,22600,31000,16700,23850,23097.85,3.07,0,4241,25050,24450,23450,22850,21850,24750,23150,75,7150,500,16690,50,1,15045670,3445,10.71,2.55,12,3.53,2138.00,8964.00,36650,20241111,-37.52,14910,20250203,53.59,24050,-4.78,20250226,14910,53.59,20250203,36650,-37.52,20241111,14910,53.59,20250203,1.29,N,458650,500,75 억,,462306,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 161429 57 100.00 KOSDAQ 전기·전자 N N N N N 21350 -1400 5 -6.15 12719346000 594016 82.11 22050 22350 20800 29550 15950 22750 21412.62 2.83 0 26058 24516 23632 23016 22132 21516 23325 21825 75 6800 500 15920 50 1 15045670 3212 9.99 2.38 12 3.95 2138.00 8964.00 36650 20241111 -41.75 14910 20250203 43.19 24050 -11.23 20250226 14910 43.19 20250203 36650 -41.75 20241111 14910 43.19 20250203 1.43 N 458650 500 75 억 425933 N N 0 N 00 N
3 20250228 151434 57 100.00 KOSDAQ 전기·전자 N N N N N 21350 -1400 5 -6.15 12326735200 575642 79.57 22050 22350 20800 29550 15950 22750 21413.86 2.83 0 25682 24516 23632 23016 22132 21516 23325 21825 75 6800 500 15920 50 1 15045670 3212 9.99 2.38 12 3.83 2138.00 8964.00 36650 20241111 -41.75 14910 20250203 43.19 24050 -11.23 20250226 14910 43.19 20250203 36650 -41.75 20241111 14910 43.19 20250203 1.43 N 458650 500 75 억 425933 N N 0 N 00 N
4 20250228 141436 57 100.00 KOSDAQ 전기·전자 N N N N N 21300 -1450 5 -6.37 11211053400 523475 72.36 22050 22350 20800 29550 15950 22750 21416.56 2.83 0 29385 24516 23632 23016 22132 21516 23325 21825 75 6800 500 15920 50 1 15045670 3205 9.96 2.38 12 3.48 2138.00 8964.00 36650 20241111 -41.88 14910 20250203 42.86 24050 -11.43 20250226 14910 42.86 20250203 36650 -41.88 20241111 14910 42.86 20250203 1.43 N 458650 500 75 억 425933 N N 0 N 00 N
5 20250228 131428 57 100.00 KOSDAQ 전기·전자 N N N N N 20850 -1900 5 -8.35 9465523350 441475 61.02 22050 22350 20800 29550 15950 22750 21440.63 2.83 0 17813 24516 23632 23016 22132 21516 23325 21825 75 6800 500 15920 50 1 15045670 3137 9.75 2.33 12 2.93 2138.00 8964.00 36650 20241111 -43.11 14910 20250203 39.84 24050 -13.31 20250226 14910 39.84 20250203 36650 -43.11 20241111 14910 39.84 20250203 1.43 N 458650 500 75 억 425933 N N 0 N 00 N
6 20250228 121421 57 100.00 KOSDAQ 전기·전자 N N N N N 20950 -1800 5 -7.91 8833030500 411187 56.84 22050 22350 20800 29550 15950 22750 21481.74 2.83 0 21071 24516 23632 23016 22132 21516 23325 21825 75 6800 500 15920 50 1 15045670 3152 9.80 2.34 12 2.73 2138.00 8964.00 36650 20241111 -42.84 14910 20250203 40.51 24050 -12.89 20250226 14910 40.51 20250203 36650 -42.84 20241111 14910 40.51 20250203 1.43 N 458650 500 75 억 425933 N N 0 N 00 N
7 20250228 111425 57 100.00 KOSDAQ 전기·전자 N N N N N 21100 -1650 5 -7.25 7454652850 345497 47.76 22050 22350 21100 29550 15950 22750 21576.56 2.83 0 19370 24516 23632 23016 22132 21516 23325 21825 75 6800 500 15920 50 1 15045670 3175 9.87 2.35 12 2.30 2138.00 8964.00 36650 20241111 -42.43 14910 20250203 41.52 24050 -12.27 20250226 14910 41.52 20250203 36650 -42.43 20241111 14910 41.52 20250203 1.43 N 458650 500 75 억 425933 N N 0 N 00 N
8 20250228 101423 57 100.00 KOSDAQ 전기·전자 N N N N N 21450 -1300 5 -5.71 6271699400 289909 40.07 22050 22350 21150 29550 15950 22750 21633.28 2.83 0 41974 24516 23632 23016 22132 21516 23325 21825 75 6800 500 15920 50 1 15045670 3227 10.03 2.39 12 1.93 2138.00 8964.00 36650 20241111 -41.47 14910 20250203 43.86 24050 -10.81 20250226 14910 43.86 20250203 36650 -41.47 20241111 14910 43.86 20250203 1.43 N 458650 500 75 억 425933 N N 0 N 00 N
9 20250228 091430 57 100.00 KOSDAQ 전기·전자 N N N N N 21600 -1150 5 -5.05 3019239800 138050 19.08 22050 22350 21500 29550 15950 22750 21870.53 2.83 0 23597 24516 23632 23016 22132 21516 23325 21825 75 6800 500 15920 50 1 15045670 3250 10.10 2.41 12 0.92 2138.00 8964.00 36650 20241111 -41.06 14910 20250203 44.87 24050 -10.19 20250226 14910 44.87 20250203 36650 -41.06 20241111 14910 44.87 20250203 1.43 N 458650 500 75 억 425933 N N 0 N 00 N
10 20250227 161411 57 100.00 KOSDAQ 전기·전자 N N N N N 22750 -1100 5 -4.61 16418330900 713605 48.81 23700 23900 22400 31000 16700 23850 23007.73 3.07 0 -29108 25050 24450 23450 22850 21850 24750 23150 75 7150 500 16690 50 1 15045670 3423 10.64 2.54 12 4.74 2138.00 8964.00 36650 20241111 -37.93 14910 20250203 52.58 24050 -5.41 20250226 14910 52.58 20250203 36650 -37.93 20241111 14910 52.58 20250203 1.29 N 458650 500 75 억 462306 N N 0 N 00 N
11 20250227 151413 57 100.00 KOSDAQ 전기·전자 N N N N N 22850 -1000 5 -4.19 14841387550 643819 44.04 23700 23900 22550 31000 16700 23850 23051.26 3.07 0 -25844 25050 24450 23450 22850 21850 24750 23150 75 7150 500 16690 50 1 15045670 3438 10.69 2.55 12 4.28 2138.00 8964.00 36650 20241111 -37.65 14910 20250203 53.25 24050 -4.99 20250226 14910 53.25 20250203 36650 -37.65 20241111 14910 53.25 20250203 1.29 N 458650 500 75 억 462306 N N 0 N 00 N
12 20250227 141415 57 100.00 KOSDAQ 전기·전자 N N N N N 22900 -950 5 -3.98 12285106600 531850 36.38 23700 23900 22600 31000 16700 23850 23097.85 3.07 0 4241 25050 24450 23450 22850 21850 24750 23150 75 7150 500 16690 50 1 15045670 3445 10.71 2.55 12 3.53 2138.00 8964.00 36650 20241111 -37.52 14910 20250203 53.59 24050 -4.78 20250226 14910 53.59 20250203 36650 -37.52 20241111 14910 53.59 20250203 1.29 N 458650 500 75 억 462306 N N 0 N 00 N