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
043260/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
20250228,160522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1158,-56,5,-4.61,504685408,431534,220.30,1188,1195,1153,1578,850,1214,1170.32,1.06,0,-66813,1258,1236,1224,1202,1190,1230,1196,305,364,500,870,1,1,61002189,706,3.50,0.57,12,0.71,331.00,2025.00,2445,20240328,-52.64,1008,20241210,14.88,1267,-8.60,20250115,1120,3.39,20250102,2445,-52.64,20240328,1008,14.88,20241210,2.27,N,043260,500,305 억,,646490,N,N,0,N,00,N
20250228,150525,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1156,-58,5,-4.78,453948852,387686,197.92,1188,1195,1153,1578,850,1214,1170.92,1.06,0,-65341,1258,1236,1224,1202,1190,1230,1196,305,364,500,870,1,1,61002189,705,3.49,0.57,12,0.64,331.00,2025.00,2445,20240328,-52.72,1008,20241210,14.68,1267,-8.76,20250115,1120,3.21,20250102,2445,-52.72,20240328,1008,14.68,20241210,2.27,N,043260,500,305 억,,646490,N,N,0,N,00,N
20250228,140526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1162,-52,5,-4.28,394220481,336117,171.59,1188,1195,1160,1578,850,1214,1172.87,1.06,0,-56848,1258,1236,1224,1202,1190,1230,1196,305,364,500,870,1,1,61002189,709,3.51,0.57,12,0.55,331.00,2025.00,2445,20240328,-52.47,1008,20241210,15.28,1267,-8.29,20250115,1120,3.75,20250102,2445,-52.47,20240328,1008,15.28,20241210,2.27,N,043260,500,305 억,,646490,N,N,0,N,00,N
20250228,130524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1161,-53,5,-4.37,383450427,326865,166.87,1188,1195,1160,1578,850,1214,1173.12,1.06,0,-54262,1258,1236,1224,1202,1190,1230,1196,305,364,500,870,1,1,61002189,708,3.51,0.57,12,0.54,331.00,2025.00,2445,20240328,-52.52,1008,20241210,15.18,1267,-8.37,20250115,1120,3.66,20250102,2445,-52.52,20240328,1008,15.18,20241210,2.27,N,043260,500,305 억,,646490,N,N,0,N,00,N
20250228,120521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1169,-45,5,-3.71,309952777,263741,134.64,1188,1195,1167,1578,850,1214,1175.22,1.06,0,-43922,1258,1236,1224,1202,1190,1230,1196,305,364,500,870,1,1,61002189,713,3.53,0.58,12,0.43,331.00,2025.00,2445,20240328,-52.19,1008,20241210,15.97,1267,-7.73,20250115,1120,4.38,20250102,2445,-52.19,20240328,1008,15.97,20241210,2.27,N,043260,500,305 억,,646490,N,N,0,N,00,N
20250228,110521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1171,-43,5,-3.54,252519730,214604,109.56,1188,1195,1168,1578,850,1214,1176.68,1.06,0,-32225,1258,1236,1224,1202,1190,1230,1196,305,364,500,870,1,1,61002189,714,3.54,0.58,12,0.35,331.00,2025.00,2445,20240328,-52.11,1008,20241210,16.17,1267,-7.58,20250115,1120,4.55,20250102,2445,-52.11,20240328,1008,16.17,20241210,2.27,N,043260,500,305 억,,646490,N,N,0,N,00,N
20250228,100521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1173,-41,5,-3.38,174718571,148137,75.62,1188,1195,1172,1578,850,1214,1179.44,1.06,0,-37905,1258,1236,1224,1202,1190,1230,1196,305,364,500,870,1,1,61002189,716,3.54,0.58,12,0.24,331.00,2025.00,2445,20240328,-52.02,1008,20241210,16.37,1267,-7.42,20250115,1120,4.73,20250102,2445,-52.02,20240328,1008,16.37,20241210,2.27,N,043260,500,305 억,,646490,N,N,0,N,00,N
20250228,090524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1184,-30,5,-2.47,70223841,59257,30.25,1188,1195,1179,1578,850,1214,1185.07,1.06,0,-18908,1258,1236,1224,1202,1190,1230,1196,305,364,500,870,1,1,61002189,722,3.58,0.58,12,0.10,331.00,2025.00,2445,20240328,-51.57,1008,20241210,17.46,1267,-6.55,20250115,1120,5.71,20250102,2445,-51.57,20240328,1008,17.46,20241210,2.27,N,043260,500,305 억,,646490,N,N,0,N,00,N
20250227,160519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1214,-25,5,-2.02,232246201,188884,72.55,1239,1246,1212,1610,868,1239,1229.57,1.20,0,-86877,1255,1247,1234,1226,1213,1251,1230,305,371,500,890,1,1,61002189,741,3.67,0.60,12,0.31,331.00,2025.00,2445,20240328,-50.35,1008,20241210,20.44,1267,-4.18,20250115,1120,8.39,20250102,2445,-50.35,20240328,1008,20.44,20241210,2.34,N,043260,500,305 억,,732601,N,N,0,N,00,N
20250227,150517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1214,-25,5,-2.02,211697071,171947,66.04,1239,1246,1213,1610,868,1239,1231.18,1.20,0,-75038,1255,1247,1234,1226,1213,1251,1230,305,371,500,890,1,1,61002189,741,3.67,0.60,12,0.28,331.00,2025.00,2445,20240328,-50.35,1008,20241210,20.44,1267,-4.18,20250115,1120,8.39,20250102,2445,-50.35,20240328,1008,20.44,20241210,2.34,N,043260,500,305 억,,732601,N,N,0,N,00,N
20250227,140519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1218,-21,5,-1.69,196151058,159160,61.13,1239,1246,1218,1610,868,1239,1232.41,1.20,0,-69572,1255,1247,1234,1226,1213,1251,1230,305,371,500,890,1,1,61002189,743,3.68,0.60,12,0.26,331.00,2025.00,2445,20240328,-50.18,1008,20241210,20.83,1267,-3.87,20250115,1120,8.75,20250102,2445,-50.18,20240328,1008,20.83,20241210,2.34,N,043260,500,305 억,,732601,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 160522 57 100.00 KOSDAQ 전기·전자 N N N N N 1158 -56 5 -4.61 504685408 431534 220.30 1188 1195 1153 1578 850 1214 1170.32 1.06 0 -66813 1258 1236 1224 1202 1190 1230 1196 305 364 500 870 1 1 61002189 706 3.50 0.57 12 0.71 331.00 2025.00 2445 20240328 -52.64 1008 20241210 14.88 1267 -8.60 20250115 1120 3.39 20250102 2445 -52.64 20240328 1008 14.88 20241210 2.27 N 043260 500 305 억 646490 N N 0 N 00 N
3 20250228 150525 57 100.00 KOSDAQ 전기·전자 N N N N N 1156 -58 5 -4.78 453948852 387686 197.92 1188 1195 1153 1578 850 1214 1170.92 1.06 0 -65341 1258 1236 1224 1202 1190 1230 1196 305 364 500 870 1 1 61002189 705 3.49 0.57 12 0.64 331.00 2025.00 2445 20240328 -52.72 1008 20241210 14.68 1267 -8.76 20250115 1120 3.21 20250102 2445 -52.72 20240328 1008 14.68 20241210 2.27 N 043260 500 305 억 646490 N N 0 N 00 N
4 20250228 140526 57 100.00 KOSDAQ 전기·전자 N N N N N 1162 -52 5 -4.28 394220481 336117 171.59 1188 1195 1160 1578 850 1214 1172.87 1.06 0 -56848 1258 1236 1224 1202 1190 1230 1196 305 364 500 870 1 1 61002189 709 3.51 0.57 12 0.55 331.00 2025.00 2445 20240328 -52.47 1008 20241210 15.28 1267 -8.29 20250115 1120 3.75 20250102 2445 -52.47 20240328 1008 15.28 20241210 2.27 N 043260 500 305 억 646490 N N 0 N 00 N
5 20250228 130524 57 100.00 KOSDAQ 전기·전자 N N N N N 1161 -53 5 -4.37 383450427 326865 166.87 1188 1195 1160 1578 850 1214 1173.12 1.06 0 -54262 1258 1236 1224 1202 1190 1230 1196 305 364 500 870 1 1 61002189 708 3.51 0.57 12 0.54 331.00 2025.00 2445 20240328 -52.52 1008 20241210 15.18 1267 -8.37 20250115 1120 3.66 20250102 2445 -52.52 20240328 1008 15.18 20241210 2.27 N 043260 500 305 억 646490 N N 0 N 00 N
6 20250228 120521 57 100.00 KOSDAQ 전기·전자 N N N N N 1169 -45 5 -3.71 309952777 263741 134.64 1188 1195 1167 1578 850 1214 1175.22 1.06 0 -43922 1258 1236 1224 1202 1190 1230 1196 305 364 500 870 1 1 61002189 713 3.53 0.58 12 0.43 331.00 2025.00 2445 20240328 -52.19 1008 20241210 15.97 1267 -7.73 20250115 1120 4.38 20250102 2445 -52.19 20240328 1008 15.97 20241210 2.27 N 043260 500 305 억 646490 N N 0 N 00 N
7 20250228 110521 57 100.00 KOSDAQ 전기·전자 N N N N N 1171 -43 5 -3.54 252519730 214604 109.56 1188 1195 1168 1578 850 1214 1176.68 1.06 0 -32225 1258 1236 1224 1202 1190 1230 1196 305 364 500 870 1 1 61002189 714 3.54 0.58 12 0.35 331.00 2025.00 2445 20240328 -52.11 1008 20241210 16.17 1267 -7.58 20250115 1120 4.55 20250102 2445 -52.11 20240328 1008 16.17 20241210 2.27 N 043260 500 305 억 646490 N N 0 N 00 N
8 20250228 100521 57 100.00 KOSDAQ 전기·전자 N N N N N 1173 -41 5 -3.38 174718571 148137 75.62 1188 1195 1172 1578 850 1214 1179.44 1.06 0 -37905 1258 1236 1224 1202 1190 1230 1196 305 364 500 870 1 1 61002189 716 3.54 0.58 12 0.24 331.00 2025.00 2445 20240328 -52.02 1008 20241210 16.37 1267 -7.42 20250115 1120 4.73 20250102 2445 -52.02 20240328 1008 16.37 20241210 2.27 N 043260 500 305 억 646490 N N 0 N 00 N
9 20250228 090524 57 100.00 KOSDAQ 전기·전자 N N N N N 1184 -30 5 -2.47 70223841 59257 30.25 1188 1195 1179 1578 850 1214 1185.07 1.06 0 -18908 1258 1236 1224 1202 1190 1230 1196 305 364 500 870 1 1 61002189 722 3.58 0.58 12 0.10 331.00 2025.00 2445 20240328 -51.57 1008 20241210 17.46 1267 -6.55 20250115 1120 5.71 20250102 2445 -51.57 20240328 1008 17.46 20241210 2.27 N 043260 500 305 억 646490 N N 0 N 00 N
10 20250227 160519 57 100.00 KOSDAQ 전기·전자 N N N N N 1214 -25 5 -2.02 232246201 188884 72.55 1239 1246 1212 1610 868 1239 1229.57 1.20 0 -86877 1255 1247 1234 1226 1213 1251 1230 305 371 500 890 1 1 61002189 741 3.67 0.60 12 0.31 331.00 2025.00 2445 20240328 -50.35 1008 20241210 20.44 1267 -4.18 20250115 1120 8.39 20250102 2445 -50.35 20240328 1008 20.44 20241210 2.34 N 043260 500 305 억 732601 N N 0 N 00 N
11 20250227 150517 57 100.00 KOSDAQ 전기·전자 N N N N N 1214 -25 5 -2.02 211697071 171947 66.04 1239 1246 1213 1610 868 1239 1231.18 1.20 0 -75038 1255 1247 1234 1226 1213 1251 1230 305 371 500 890 1 1 61002189 741 3.67 0.60 12 0.28 331.00 2025.00 2445 20240328 -50.35 1008 20241210 20.44 1267 -4.18 20250115 1120 8.39 20250102 2445 -50.35 20240328 1008 20.44 20241210 2.34 N 043260 500 305 억 732601 N N 0 N 00 N
12 20250227 140519 57 100.00 KOSDAQ 전기·전자 N N N N N 1218 -21 5 -1.69 196151058 159160 61.13 1239 1246 1218 1610 868 1239 1232.41 1.20 0 -69572 1255 1247 1234 1226 1213 1251 1230 305 371 500 890 1 1 61002189 743 3.68 0.60 12 0.26 331.00 2025.00 2445 20240328 -50.18 1008 20241210 20.83 1267 -3.87 20250115 1120 8.75 20250102 2445 -50.18 20240328 1008 20.83 20241210 2.34 N 043260 500 305 억 732601 N N 0 N 00 N