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
024850/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
20250228,160403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2815,-90,5,-3.10,1978354185,699316,33.10,2915,2930,2780,3775,2035,2905,2828.97,1.59,0,-85060,3195,3050,2960,2815,2725,3122,2887,722,870,500,2030,5,1,144304123,4062,-255.91,3.28,12,0.48,-11.00,858.00,7110,20240328,-60.41,2205,20241226,27.66,3190,-11.76,20250219,2355,19.53,20250207,7110,-60.41,20240328,2205,27.66,20241226,0.03,N,024850,500,721 억,,2289390,N,N,0,N,00,N
20250228,150405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2820,-85,5,-2.93,1837580605,649285,30.73,2915,2930,2780,3775,2035,2905,2830.15,1.59,0,-92283,3195,3050,2960,2815,2725,3122,2887,722,870,500,2030,5,1,144304123,4069,-256.36,3.29,12,0.45,-11.00,858.00,7110,20240328,-60.34,2205,20241226,27.89,3190,-11.60,20250219,2355,19.75,20250207,7110,-60.34,20240328,2205,27.89,20241226,0.03,N,024850,500,721 억,,2289390,N,N,0,N,00,N
20250228,140405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2845,-60,5,-2.07,1593202690,562464,26.62,2915,2930,2780,3775,2035,2905,2832.53,1.59,0,-90631,3195,3050,2960,2815,2725,3122,2887,722,870,500,2030,5,1,144304123,4105,-258.64,3.32,12,0.39,-11.00,858.00,7110,20240328,-59.99,2205,20241226,29.02,3190,-10.82,20250219,2355,20.81,20250207,7110,-59.99,20240328,2205,29.02,20241226,0.03,N,024850,500,721 억,,2289390,N,N,0,N,00,N
20250228,130405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2795,-110,5,-3.79,1443523635,509170,24.10,2915,2930,2780,3775,2035,2905,2835.04,1.59,0,-97111,3195,3050,2960,2815,2725,3122,2887,722,870,500,2030,5,1,144304123,4033,-254.09,3.26,12,0.35,-11.00,858.00,7110,20240328,-60.69,2205,20241226,26.76,3190,-12.38,20250219,2355,18.68,20250207,7110,-60.69,20240328,2205,26.76,20241226,0.03,N,024850,500,721 억,,2289390,N,N,0,N,00,N
20250228,120402,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2795,-110,5,-3.79,1327458610,467616,22.13,2915,2930,2785,3775,2035,2905,2838.77,1.59,0,-86814,3195,3050,2960,2815,2725,3122,2887,722,870,500,2030,5,1,144304123,4033,-254.09,3.26,12,0.32,-11.00,858.00,7110,20240328,-60.69,2205,20241226,26.76,3190,-12.38,20250219,2355,18.68,20250207,7110,-60.69,20240328,2205,26.76,20241226,0.03,N,024850,500,721 억,,2289390,N,N,0,N,00,N
20250228,110403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2815,-90,5,-3.10,1119165310,393261,18.61,2915,2930,2800,3775,2035,2905,2845.84,1.59,0,-46400,3195,3050,2960,2815,2725,3122,2887,722,870,500,2030,5,1,144304123,4062,-255.91,3.28,12,0.27,-11.00,858.00,7110,20240328,-60.41,2205,20241226,27.66,3190,-11.76,20250219,2355,19.53,20250207,7110,-60.41,20240328,2205,27.66,20241226,0.03,N,024850,500,721 억,,2289390,N,N,0,N,00,N
20250228,100403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2830,-75,5,-2.58,764818745,267475,12.66,2915,2930,2810,3775,2035,2905,2859.39,1.59,0,-18424,3195,3050,2960,2815,2725,3122,2887,722,870,500,2030,5,1,144304123,4084,-257.27,3.30,12,0.19,-11.00,858.00,7110,20240328,-60.20,2205,20241226,28.34,3190,-11.29,20250219,2355,20.17,20250207,7110,-60.20,20240328,2205,28.34,20241226,0.03,N,024850,500,721 억,,2289390,N,N,0,N,00,N
20250228,090404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2890,-15,5,-0.52,164197240,56574,2.68,2915,2930,2870,3775,2035,2905,2902.34,1.59,0,-5913,3195,3050,2960,2815,2725,3122,2887,722,870,500,2030,5,1,144304123,4170,-262.73,3.37,12,0.04,-11.00,858.00,7110,20240328,-59.35,2205,20241226,31.07,3190,-9.40,20250219,2355,22.72,20250207,7110,-59.35,20240328,2205,31.07,20241226,0.03,N,024850,500,721 억,,2289390,N,N,0,N,00,N
20250227,160402,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2905,40,2,1.40,6258547635,2107634,360.35,2870,3105,2870,3720,2010,2865,2969.50,1.74,0,-274934,3095,2980,2900,2785,2705,2940,2745,722,855,500,2000,5,1,144304123,4192,-264.09,3.39,12,1.46,-11.00,858.00,7110,20240328,-59.14,2205,20241226,31.75,3190,-8.93,20250219,2355,23.35,20250207,7110,-59.14,20240328,2205,31.75,20241226,0.03,N,024850,500,721 억,,2514451,N,N,0,N,00,N
20250227,150359,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2905,40,2,1.40,5990190570,2015071,344.53,2870,3105,2870,3720,2010,2865,2972.69,1.74,0,-283233,3095,2980,2900,2785,2705,2940,2745,722,855,500,2000,5,1,144304123,4192,-264.09,3.39,12,1.40,-11.00,858.00,7110,20240328,-59.14,2205,20241226,31.75,3190,-8.93,20250219,2355,23.35,20250207,7110,-59.14,20240328,2205,31.75,20241226,0.03,N,024850,500,721 억,,2514451,N,N,0,N,00,N
20250227,140401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2925,60,2,2.09,5481413755,1840010,314.60,2870,3105,2870,3720,2010,2865,2979.01,1.74,0,-275806,3095,2980,2900,2785,2705,2940,2745,722,855,500,2000,5,1,144304123,4221,-265.91,3.41,12,1.28,-11.00,858.00,7110,20240328,-58.86,2205,20241226,32.65,3190,-8.31,20250219,2355,24.20,20250207,7110,-58.86,20240328,2205,32.65,20241226,0.03,N,024850,500,721 억,,2514451,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 160403 57 100.00 KOSDAQ 전기·전자 N N N N N 2815 -90 5 -3.10 1978354185 699316 33.10 2915 2930 2780 3775 2035 2905 2828.97 1.59 0 -85060 3195 3050 2960 2815 2725 3122 2887 722 870 500 2030 5 1 144304123 4062 -255.91 3.28 12 0.48 -11.00 858.00 7110 20240328 -60.41 2205 20241226 27.66 3190 -11.76 20250219 2355 19.53 20250207 7110 -60.41 20240328 2205 27.66 20241226 0.03 N 024850 500 721 억 2289390 N N 0 N 00 N
3 20250228 150405 57 100.00 KOSDAQ 전기·전자 N N N N N 2820 -85 5 -2.93 1837580605 649285 30.73 2915 2930 2780 3775 2035 2905 2830.15 1.59 0 -92283 3195 3050 2960 2815 2725 3122 2887 722 870 500 2030 5 1 144304123 4069 -256.36 3.29 12 0.45 -11.00 858.00 7110 20240328 -60.34 2205 20241226 27.89 3190 -11.60 20250219 2355 19.75 20250207 7110 -60.34 20240328 2205 27.89 20241226 0.03 N 024850 500 721 억 2289390 N N 0 N 00 N
4 20250228 140405 57 100.00 KOSDAQ 전기·전자 N N N N N 2845 -60 5 -2.07 1593202690 562464 26.62 2915 2930 2780 3775 2035 2905 2832.53 1.59 0 -90631 3195 3050 2960 2815 2725 3122 2887 722 870 500 2030 5 1 144304123 4105 -258.64 3.32 12 0.39 -11.00 858.00 7110 20240328 -59.99 2205 20241226 29.02 3190 -10.82 20250219 2355 20.81 20250207 7110 -59.99 20240328 2205 29.02 20241226 0.03 N 024850 500 721 억 2289390 N N 0 N 00 N
5 20250228 130405 57 100.00 KOSDAQ 전기·전자 N N N N N 2795 -110 5 -3.79 1443523635 509170 24.10 2915 2930 2780 3775 2035 2905 2835.04 1.59 0 -97111 3195 3050 2960 2815 2725 3122 2887 722 870 500 2030 5 1 144304123 4033 -254.09 3.26 12 0.35 -11.00 858.00 7110 20240328 -60.69 2205 20241226 26.76 3190 -12.38 20250219 2355 18.68 20250207 7110 -60.69 20240328 2205 26.76 20241226 0.03 N 024850 500 721 억 2289390 N N 0 N 00 N
6 20250228 120402 57 100.00 KOSDAQ 전기·전자 N N N N N 2795 -110 5 -3.79 1327458610 467616 22.13 2915 2930 2785 3775 2035 2905 2838.77 1.59 0 -86814 3195 3050 2960 2815 2725 3122 2887 722 870 500 2030 5 1 144304123 4033 -254.09 3.26 12 0.32 -11.00 858.00 7110 20240328 -60.69 2205 20241226 26.76 3190 -12.38 20250219 2355 18.68 20250207 7110 -60.69 20240328 2205 26.76 20241226 0.03 N 024850 500 721 억 2289390 N N 0 N 00 N
7 20250228 110403 57 100.00 KOSDAQ 전기·전자 N N N N N 2815 -90 5 -3.10 1119165310 393261 18.61 2915 2930 2800 3775 2035 2905 2845.84 1.59 0 -46400 3195 3050 2960 2815 2725 3122 2887 722 870 500 2030 5 1 144304123 4062 -255.91 3.28 12 0.27 -11.00 858.00 7110 20240328 -60.41 2205 20241226 27.66 3190 -11.76 20250219 2355 19.53 20250207 7110 -60.41 20240328 2205 27.66 20241226 0.03 N 024850 500 721 억 2289390 N N 0 N 00 N
8 20250228 100403 57 100.00 KOSDAQ 전기·전자 N N N N N 2830 -75 5 -2.58 764818745 267475 12.66 2915 2930 2810 3775 2035 2905 2859.39 1.59 0 -18424 3195 3050 2960 2815 2725 3122 2887 722 870 500 2030 5 1 144304123 4084 -257.27 3.30 12 0.19 -11.00 858.00 7110 20240328 -60.20 2205 20241226 28.34 3190 -11.29 20250219 2355 20.17 20250207 7110 -60.20 20240328 2205 28.34 20241226 0.03 N 024850 500 721 억 2289390 N N 0 N 00 N
9 20250228 090404 57 100.00 KOSDAQ 전기·전자 N N N N N 2890 -15 5 -0.52 164197240 56574 2.68 2915 2930 2870 3775 2035 2905 2902.34 1.59 0 -5913 3195 3050 2960 2815 2725 3122 2887 722 870 500 2030 5 1 144304123 4170 -262.73 3.37 12 0.04 -11.00 858.00 7110 20240328 -59.35 2205 20241226 31.07 3190 -9.40 20250219 2355 22.72 20250207 7110 -59.35 20240328 2205 31.07 20241226 0.03 N 024850 500 721 억 2289390 N N 0 N 00 N
10 20250227 160402 57 100.00 KOSDAQ 전기·전자 N N N N N 2905 40 2 1.40 6258547635 2107634 360.35 2870 3105 2870 3720 2010 2865 2969.50 1.74 0 -274934 3095 2980 2900 2785 2705 2940 2745 722 855 500 2000 5 1 144304123 4192 -264.09 3.39 12 1.46 -11.00 858.00 7110 20240328 -59.14 2205 20241226 31.75 3190 -8.93 20250219 2355 23.35 20250207 7110 -59.14 20240328 2205 31.75 20241226 0.03 N 024850 500 721 억 2514451 N N 0 N 00 N
11 20250227 150359 57 100.00 KOSDAQ 전기·전자 N N N N N 2905 40 2 1.40 5990190570 2015071 344.53 2870 3105 2870 3720 2010 2865 2972.69 1.74 0 -283233 3095 2980 2900 2785 2705 2940 2745 722 855 500 2000 5 1 144304123 4192 -264.09 3.39 12 1.40 -11.00 858.00 7110 20240328 -59.14 2205 20241226 31.75 3190 -8.93 20250219 2355 23.35 20250207 7110 -59.14 20240328 2205 31.75 20241226 0.03 N 024850 500 721 억 2514451 N N 0 N 00 N
12 20250227 140401 57 100.00 KOSDAQ 전기·전자 N N N N N 2925 60 2 2.09 5481413755 1840010 314.60 2870 3105 2870 3720 2010 2865 2979.01 1.74 0 -275806 3095 2980 2900 2785 2705 2940 2745 722 855 500 2000 5 1 144304123 4221 -265.91 3.41 12 1.28 -11.00 858.00 7110 20240328 -58.86 2205 20241226 32.65 3190 -8.31 20250219 2355 24.20 20250207 7110 -58.86 20240328 2205 32.65 20241226 0.03 N 024850 500 721 억 2514451 N N 0 N 00 N