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
037030/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
20250228,160455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2510,-75,5,-2.90,277741700,108425,79.95,2535,2610,2510,3360,1810,2585,2561.60,0.68,0,-13623,2661,2622,2566,2527,2471,2642,2547,219,775,1000,1750,5,1,21878974,549,-251.00,0.55,12,0.50,-10.00,4549.00,3375,20240219,-25.63,1950,20241210,28.72,2670,-5.99,20250224,2200,14.09,20250203,3025,-17.02,20240402,1950,28.72,20241210,2.38,N,037030,1000,218 억,,148161,N,N,0,N,00,N
20250228,150458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2540,-45,5,-1.74,258218545,100663,74.22,2535,2610,2515,3360,1810,2585,2565.18,0.68,0,-12253,2661,2622,2566,2527,2471,2642,2547,219,775,1000,1750,5,1,21878974,556,-254.00,0.56,12,0.46,-10.00,4549.00,3375,20240219,-24.74,1950,20241210,30.26,2670,-4.87,20250224,2200,15.45,20250203,3025,-16.03,20240402,1950,30.26,20241210,2.38,N,037030,1000,218 억,,148161,N,N,0,N,00,N
20250228,140459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2550,-35,5,-1.35,229401505,89258,65.81,2535,2610,2530,3360,1810,2585,2570.09,0.68,0,-12714,2661,2622,2566,2527,2471,2642,2547,219,775,1000,1750,5,1,21878974,558,-255.00,0.56,12,0.41,-10.00,4549.00,3375,20240219,-24.44,1950,20241210,30.77,2670,-4.49,20250224,2200,15.91,20250203,3025,-15.70,20240402,1950,30.77,20241210,2.38,N,037030,1000,218 억,,148161,N,N,0,N,00,N
20250228,130457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2545,-40,5,-1.55,214528765,83414,61.50,2535,2610,2530,3360,1810,2585,2571.85,0.68,0,-12937,2661,2622,2566,2527,2471,2642,2547,219,775,1000,1750,5,1,21878974,557,-254.50,0.56,12,0.38,-10.00,4549.00,3375,20240219,-24.59,1950,20241210,30.51,2670,-4.68,20250224,2200,15.68,20250203,3025,-15.87,20240402,1950,30.51,20241210,2.38,N,037030,1000,218 억,,148161,N,N,0,N,00,N
20250228,120455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2565,-20,5,-0.77,185876075,72137,53.19,2535,2610,2535,3360,1810,2585,2576.71,0.68,0,-10024,2661,2622,2566,2527,2471,2642,2547,219,775,1000,1750,5,1,21878974,561,-256.50,0.56,12,0.33,-10.00,4549.00,3375,20240219,-24.00,1950,20241210,31.54,2670,-3.93,20250224,2200,16.59,20250203,3025,-15.21,20240402,1950,31.54,20241210,2.38,N,037030,1000,218 억,,148161,N,N,0,N,00,N
20250228,110455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2585,0,3,0.00,161022935,62411,46.02,2535,2610,2535,3360,1810,2585,2580.04,0.68,0,-9244,2661,2622,2566,2527,2471,2642,2547,219,775,1000,1750,5,1,21878974,566,-258.50,0.57,12,0.29,-10.00,4549.00,3375,20240219,-23.41,1950,20241210,32.56,2670,-3.18,20250224,2200,17.50,20250203,3025,-14.55,20240402,1950,32.56,20241210,2.38,N,037030,1000,218 억,,148161,N,N,0,N,00,N
20250228,100454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2580,-5,5,-0.19,131986945,51078,37.66,2535,2610,2535,3360,1810,2585,2584.03,0.68,0,-8472,2661,2622,2566,2527,2471,2642,2547,219,775,1000,1750,5,1,21878974,564,-258.00,0.57,12,0.23,-10.00,4549.00,3375,20240219,-23.56,1950,20241210,32.31,2670,-3.37,20250224,2200,17.27,20250203,3025,-14.71,20240402,1950,32.31,20241210,2.38,N,037030,1000,218 억,,148161,N,N,0,N,00,N
20250228,090456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2555,-30,5,-1.16,12364975,4864,3.59,2535,2565,2535,3360,1810,2585,2542.03,0.68,0,-85,2661,2622,2566,2527,2471,2642,2547,219,775,1000,1750,5,1,21878974,559,-255.50,0.56,12,0.02,-10.00,4549.00,3375,20240219,-24.30,1950,20241210,31.03,2670,-4.31,20250224,2200,16.14,20250203,3025,-15.54,20240402,1950,31.03,20241210,2.38,N,037030,1000,218 억,,148161,N,N,0,N,00,N
20250227,160454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2585,60,2,2.38,346885570,135300,345.35,2520,2605,2510,3280,1770,2525,2563.81,0.63,0,9526,2565,2545,2520,2500,2475,2555,2510,219,755,1000,1710,5,1,21878974,566,-258.50,0.57,12,0.62,-10.00,4549.00,3375,20240219,-23.41,1950,20241210,32.56,2670,-3.18,20250224,2200,17.50,20250203,3085,-16.21,20240227,1950,32.56,20241210,2.37,N,037030,1000,218 억,,137623,N,N,0,N,00,N
20250227,150451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2595,70,2,2.77,309848765,120999,308.84,2520,2605,2510,3280,1770,2525,2560.75,0.63,0,10277,2565,2545,2520,2500,2475,2555,2510,219,755,1000,1710,5,1,21878974,568,-259.50,0.57,12,0.55,-10.00,4549.00,3375,20240219,-23.11,1950,20241210,33.08,2670,-2.81,20250224,2200,17.95,20250203,3085,-15.88,20240227,1950,33.08,20241210,2.37,N,037030,1000,218 억,,137623,N,N,0,N,00,N
20250227,140453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2540,15,2,0.59,182439940,71566,182.67,2520,2580,2510,3280,1770,2525,2549.25,0.63,0,-1125,2565,2545,2520,2500,2475,2555,2510,219,755,1000,1710,5,1,21878974,556,-254.00,0.56,12,0.33,-10.00,4549.00,3375,20240219,-24.74,1950,20241210,30.26,2670,-4.87,20250224,2200,15.45,20250203,3085,-17.67,20240227,1950,30.26,20241210,2.37,N,037030,1000,218 억,,137623,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 160455 57 100.00 KOSDAQ 전기·전자 N N N N N 2510 -75 5 -2.90 277741700 108425 79.95 2535 2610 2510 3360 1810 2585 2561.60 0.68 0 -13623 2661 2622 2566 2527 2471 2642 2547 219 775 1000 1750 5 1 21878974 549 -251.00 0.55 12 0.50 -10.00 4549.00 3375 20240219 -25.63 1950 20241210 28.72 2670 -5.99 20250224 2200 14.09 20250203 3025 -17.02 20240402 1950 28.72 20241210 2.38 N 037030 1000 218 억 148161 N N 0 N 00 N
3 20250228 150458 57 100.00 KOSDAQ 전기·전자 N N N N N 2540 -45 5 -1.74 258218545 100663 74.22 2535 2610 2515 3360 1810 2585 2565.18 0.68 0 -12253 2661 2622 2566 2527 2471 2642 2547 219 775 1000 1750 5 1 21878974 556 -254.00 0.56 12 0.46 -10.00 4549.00 3375 20240219 -24.74 1950 20241210 30.26 2670 -4.87 20250224 2200 15.45 20250203 3025 -16.03 20240402 1950 30.26 20241210 2.38 N 037030 1000 218 억 148161 N N 0 N 00 N
4 20250228 140459 57 100.00 KOSDAQ 전기·전자 N N N N N 2550 -35 5 -1.35 229401505 89258 65.81 2535 2610 2530 3360 1810 2585 2570.09 0.68 0 -12714 2661 2622 2566 2527 2471 2642 2547 219 775 1000 1750 5 1 21878974 558 -255.00 0.56 12 0.41 -10.00 4549.00 3375 20240219 -24.44 1950 20241210 30.77 2670 -4.49 20250224 2200 15.91 20250203 3025 -15.70 20240402 1950 30.77 20241210 2.38 N 037030 1000 218 억 148161 N N 0 N 00 N
5 20250228 130457 57 100.00 KOSDAQ 전기·전자 N N N N N 2545 -40 5 -1.55 214528765 83414 61.50 2535 2610 2530 3360 1810 2585 2571.85 0.68 0 -12937 2661 2622 2566 2527 2471 2642 2547 219 775 1000 1750 5 1 21878974 557 -254.50 0.56 12 0.38 -10.00 4549.00 3375 20240219 -24.59 1950 20241210 30.51 2670 -4.68 20250224 2200 15.68 20250203 3025 -15.87 20240402 1950 30.51 20241210 2.38 N 037030 1000 218 억 148161 N N 0 N 00 N
6 20250228 120455 57 100.00 KOSDAQ 전기·전자 N N N N N 2565 -20 5 -0.77 185876075 72137 53.19 2535 2610 2535 3360 1810 2585 2576.71 0.68 0 -10024 2661 2622 2566 2527 2471 2642 2547 219 775 1000 1750 5 1 21878974 561 -256.50 0.56 12 0.33 -10.00 4549.00 3375 20240219 -24.00 1950 20241210 31.54 2670 -3.93 20250224 2200 16.59 20250203 3025 -15.21 20240402 1950 31.54 20241210 2.38 N 037030 1000 218 억 148161 N N 0 N 00 N
7 20250228 110455 57 100.00 KOSDAQ 전기·전자 N N N N N 2585 0 3 0.00 161022935 62411 46.02 2535 2610 2535 3360 1810 2585 2580.04 0.68 0 -9244 2661 2622 2566 2527 2471 2642 2547 219 775 1000 1750 5 1 21878974 566 -258.50 0.57 12 0.29 -10.00 4549.00 3375 20240219 -23.41 1950 20241210 32.56 2670 -3.18 20250224 2200 17.50 20250203 3025 -14.55 20240402 1950 32.56 20241210 2.38 N 037030 1000 218 억 148161 N N 0 N 00 N
8 20250228 100454 57 100.00 KOSDAQ 전기·전자 N N N N N 2580 -5 5 -0.19 131986945 51078 37.66 2535 2610 2535 3360 1810 2585 2584.03 0.68 0 -8472 2661 2622 2566 2527 2471 2642 2547 219 775 1000 1750 5 1 21878974 564 -258.00 0.57 12 0.23 -10.00 4549.00 3375 20240219 -23.56 1950 20241210 32.31 2670 -3.37 20250224 2200 17.27 20250203 3025 -14.71 20240402 1950 32.31 20241210 2.38 N 037030 1000 218 억 148161 N N 0 N 00 N
9 20250228 090456 57 100.00 KOSDAQ 전기·전자 N N N N N 2555 -30 5 -1.16 12364975 4864 3.59 2535 2565 2535 3360 1810 2585 2542.03 0.68 0 -85 2661 2622 2566 2527 2471 2642 2547 219 775 1000 1750 5 1 21878974 559 -255.50 0.56 12 0.02 -10.00 4549.00 3375 20240219 -24.30 1950 20241210 31.03 2670 -4.31 20250224 2200 16.14 20250203 3025 -15.54 20240402 1950 31.03 20241210 2.38 N 037030 1000 218 억 148161 N N 0 N 00 N
10 20250227 160454 57 100.00 KOSDAQ 전기·전자 N N N N N 2585 60 2 2.38 346885570 135300 345.35 2520 2605 2510 3280 1770 2525 2563.81 0.63 0 9526 2565 2545 2520 2500 2475 2555 2510 219 755 1000 1710 5 1 21878974 566 -258.50 0.57 12 0.62 -10.00 4549.00 3375 20240219 -23.41 1950 20241210 32.56 2670 -3.18 20250224 2200 17.50 20250203 3085 -16.21 20240227 1950 32.56 20241210 2.37 N 037030 1000 218 억 137623 N N 0 N 00 N
11 20250227 150451 57 100.00 KOSDAQ 전기·전자 N N N N N 2595 70 2 2.77 309848765 120999 308.84 2520 2605 2510 3280 1770 2525 2560.75 0.63 0 10277 2565 2545 2520 2500 2475 2555 2510 219 755 1000 1710 5 1 21878974 568 -259.50 0.57 12 0.55 -10.00 4549.00 3375 20240219 -23.11 1950 20241210 33.08 2670 -2.81 20250224 2200 17.95 20250203 3085 -15.88 20240227 1950 33.08 20241210 2.37 N 037030 1000 218 억 137623 N N 0 N 00 N
12 20250227 140453 57 100.00 KOSDAQ 전기·전자 N N N N N 2540 15 2 0.59 182439940 71566 182.67 2520 2580 2510 3280 1770 2525 2549.25 0.63 0 -1125 2565 2545 2520 2500 2475 2555 2510 219 755 1000 1710 5 1 21878974 556 -254.00 0.56 12 0.33 -10.00 4549.00 3375 20240219 -24.74 1950 20241210 30.26 2670 -4.87 20250224 2200 15.45 20250203 3085 -17.67 20240227 1950 30.26 20241210 2.37 N 037030 1000 218 억 137623 N N 0 N 00 N