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
038340/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
20250228,160501,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240219,0.00,1233,20240219,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240228,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N
20250228,150504,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240219,0.00,1233,20240219,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240228,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N
20250228,140505,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240219,0.00,1233,20240219,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240228,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N
20250228,130503,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240219,0.00,1233,20240219,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240228,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N
20250228,120500,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240219,0.00,1233,20240219,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240228,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N
20250228,110501,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240219,0.00,1233,20240219,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240228,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N
20250228,100500,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240219,0.00,1233,20240219,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240228,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N
20250228,090502,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240219,0.00,1233,20240219,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240228,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N
20250227,160459,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240216,0.00,1233,20240216,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240227,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N
20250227,150456,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240216,0.00,1233,20240216,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240227,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N
20250227,140459,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240216,0.00,1233,20240216,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240227,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,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 160501 58 100.00 KOSDAQ 전기·전자 N N N N N 1233 0 3 0.00 0 0 0.00 0 0 0 3700 1 1233 0.00 0.12 0 0 1233 1233 1233 1233 1233 1233 1233 163 2467 500 0 1 1 32424892 400 -68.50 2.26 12 0.00 -18.00 545.00 1233 20240219 0.00 1233 20240219 0.00 1233 0.00 20250102 1233 0.00 20250102 1283 -3.90 20240228 1233 0.00 20240531 0.00 N 038340 500 162 억 40303 N N 0 N 00 N
3 20250228 150504 58 100.00 KOSDAQ 전기·전자 N N N N N 1233 0 3 0.00 0 0 0.00 0 0 0 3700 1 1233 0.00 0.12 0 0 1233 1233 1233 1233 1233 1233 1233 163 2467 500 0 1 1 32424892 400 -68.50 2.26 12 0.00 -18.00 545.00 1233 20240219 0.00 1233 20240219 0.00 1233 0.00 20250102 1233 0.00 20250102 1283 -3.90 20240228 1233 0.00 20240531 0.00 N 038340 500 162 억 40303 N N 0 N 00 N
4 20250228 140505 58 100.00 KOSDAQ 전기·전자 N N N N N 1233 0 3 0.00 0 0 0.00 0 0 0 3700 1 1233 0.00 0.12 0 0 1233 1233 1233 1233 1233 1233 1233 163 2467 500 0 1 1 32424892 400 -68.50 2.26 12 0.00 -18.00 545.00 1233 20240219 0.00 1233 20240219 0.00 1233 0.00 20250102 1233 0.00 20250102 1283 -3.90 20240228 1233 0.00 20240531 0.00 N 038340 500 162 억 40303 N N 0 N 00 N
5 20250228 130503 58 100.00 KOSDAQ 전기·전자 N N N N N 1233 0 3 0.00 0 0 0.00 0 0 0 3700 1 1233 0.00 0.12 0 0 1233 1233 1233 1233 1233 1233 1233 163 2467 500 0 1 1 32424892 400 -68.50 2.26 12 0.00 -18.00 545.00 1233 20240219 0.00 1233 20240219 0.00 1233 0.00 20250102 1233 0.00 20250102 1283 -3.90 20240228 1233 0.00 20240531 0.00 N 038340 500 162 억 40303 N N 0 N 00 N
6 20250228 120500 58 100.00 KOSDAQ 전기·전자 N N N N N 1233 0 3 0.00 0 0 0.00 0 0 0 3700 1 1233 0.00 0.12 0 0 1233 1233 1233 1233 1233 1233 1233 163 2467 500 0 1 1 32424892 400 -68.50 2.26 12 0.00 -18.00 545.00 1233 20240219 0.00 1233 20240219 0.00 1233 0.00 20250102 1233 0.00 20250102 1283 -3.90 20240228 1233 0.00 20240531 0.00 N 038340 500 162 억 40303 N N 0 N 00 N
7 20250228 110501 58 100.00 KOSDAQ 전기·전자 N N N N N 1233 0 3 0.00 0 0 0.00 0 0 0 3700 1 1233 0.00 0.12 0 0 1233 1233 1233 1233 1233 1233 1233 163 2467 500 0 1 1 32424892 400 -68.50 2.26 12 0.00 -18.00 545.00 1233 20240219 0.00 1233 20240219 0.00 1233 0.00 20250102 1233 0.00 20250102 1283 -3.90 20240228 1233 0.00 20240531 0.00 N 038340 500 162 억 40303 N N 0 N 00 N
8 20250228 100500 58 100.00 KOSDAQ 전기·전자 N N N N N 1233 0 3 0.00 0 0 0.00 0 0 0 3700 1 1233 0.00 0.12 0 0 1233 1233 1233 1233 1233 1233 1233 163 2467 500 0 1 1 32424892 400 -68.50 2.26 12 0.00 -18.00 545.00 1233 20240219 0.00 1233 20240219 0.00 1233 0.00 20250102 1233 0.00 20250102 1283 -3.90 20240228 1233 0.00 20240531 0.00 N 038340 500 162 억 40303 N N 0 N 00 N
9 20250228 090502 58 100.00 KOSDAQ 전기·전자 N N N N N 1233 0 3 0.00 0 0 0.00 0 0 0 3700 1 1233 0.00 0.12 0 0 1233 1233 1233 1233 1233 1233 1233 163 2467 500 0 1 1 32424892 400 -68.50 2.26 12 0.00 -18.00 545.00 1233 20240219 0.00 1233 20240219 0.00 1233 0.00 20250102 1233 0.00 20250102 1283 -3.90 20240228 1233 0.00 20240531 0.00 N 038340 500 162 억 40303 N N 0 N 00 N
10 20250227 160459 58 100.00 KOSDAQ 전기·전자 N N N N N 1233 0 3 0.00 0 0 0.00 0 0 0 3700 1 1233 0.00 0.12 0 0 1233 1233 1233 1233 1233 1233 1233 163 2467 500 0 1 1 32424892 400 -68.50 2.26 12 0.00 -18.00 545.00 1233 20240216 0.00 1233 20240216 0.00 1233 0.00 20250102 1233 0.00 20250102 1283 -3.90 20240227 1233 0.00 20240531 0.00 N 038340 500 162 억 40303 N N 0 N 00 N
11 20250227 150456 58 100.00 KOSDAQ 전기·전자 N N N N N 1233 0 3 0.00 0 0 0.00 0 0 0 3700 1 1233 0.00 0.12 0 0 1233 1233 1233 1233 1233 1233 1233 163 2467 500 0 1 1 32424892 400 -68.50 2.26 12 0.00 -18.00 545.00 1233 20240216 0.00 1233 20240216 0.00 1233 0.00 20250102 1233 0.00 20250102 1283 -3.90 20240227 1233 0.00 20240531 0.00 N 038340 500 162 억 40303 N N 0 N 00 N
12 20250227 140459 58 100.00 KOSDAQ 전기·전자 N N N N N 1233 0 3 0.00 0 0 0.00 0 0 0 3700 1 1233 0.00 0.12 0 0 1233 1233 1233 1233 1233 1233 1233 163 2467 500 0 1 1 32424892 400 -68.50 2.26 12 0.00 -18.00 545.00 1233 20240216 0.00 1233 20240216 0.00 1233 0.00 20250102 1233 0.00 20250102 1283 -3.90 20240227 1233 0.00 20240531 0.00 N 038340 500 162 억 40303 N N 0 N 00 N