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
052710/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
20250228,160554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6110,-180,5,-2.86,1072222660,180399,342.02,6120,6230,5770,8170,4410,6290,5942.84,1.05,0,14207,6476,6382,6266,6172,6056,6395,6185,73,1880,500,4400,10,1,14615109,893,-6.08,0.54,12,1.23,-1005.00,11290.00,8790,20240221,-30.49,2840,20241210,115.14,6770,-9.75,20250225,3695,65.36,20250102,8590,-28.87,20240229,2840,115.14,20241210,0.10,N,052710,500,73 억,,153888,N,N,0,N,00,N
20250228,150557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6020,-270,5,-4.29,1034151210,174097,330.07,6120,6230,5770,8170,4410,6290,5940.09,1.05,0,11429,6476,6382,6266,6172,6056,6395,6185,73,1880,500,4400,10,1,14615109,880,-5.99,0.53,12,1.19,-1005.00,11290.00,8790,20240221,-31.51,2840,20241210,111.97,6770,-11.08,20250225,3695,62.92,20250102,8590,-29.92,20240229,2840,111.97,20241210,0.10,N,052710,500,73 억,,153888,N,N,0,N,00,N
20250228,140558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5890,-400,5,-6.36,882278240,148766,282.05,6120,6230,5770,8170,4410,6290,5930.64,1.05,0,6645,6476,6382,6266,6172,6056,6395,6185,73,1880,500,4400,10,1,14615109,861,-5.86,0.52,12,1.02,-1005.00,11290.00,8790,20240221,-32.99,2840,20241210,107.39,6770,-13.00,20250225,3695,59.40,20250102,8590,-31.43,20240229,2840,107.39,20241210,0.10,N,052710,500,73 억,,153888,N,N,0,N,00,N
20250228,130556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5890,-400,5,-6.36,754955630,127271,241.29,6120,6230,5770,8170,4410,6290,5931.87,1.05,0,-7606,6476,6382,6266,6172,6056,6395,6185,73,1880,500,4400,10,1,14615109,861,-5.86,0.52,12,0.87,-1005.00,11290.00,8790,20240221,-32.99,2840,20241210,107.39,6770,-13.00,20250225,3695,59.40,20250102,8590,-31.43,20240229,2840,107.39,20241210,0.10,N,052710,500,73 억,,153888,N,N,0,N,00,N
20250228,120553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5860,-430,5,-6.84,582048490,98025,185.85,6120,6230,5770,8170,4410,6290,5937.76,1.05,0,-15522,6476,6382,6266,6172,6056,6395,6185,73,1880,500,4400,10,1,14615109,856,-5.83,0.52,12,0.67,-1005.00,11290.00,8790,20240221,-33.33,2840,20241210,106.34,6770,-13.44,20250225,3695,58.59,20250102,8590,-31.78,20240229,2840,106.34,20241210,0.10,N,052710,500,73 억,,153888,N,N,0,N,00,N
20250228,110553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5900,-390,5,-6.20,452789540,76007,144.10,6120,6230,5770,8170,4410,6290,5957.21,1.05,0,-19810,6476,6382,6266,6172,6056,6395,6185,73,1880,500,4400,10,1,14615109,862,-5.87,0.52,12,0.52,-1005.00,11290.00,8790,20240221,-32.88,2840,20241210,107.75,6770,-12.85,20250225,3695,59.68,20250102,8590,-31.32,20240229,2840,107.75,20241210,0.10,N,052710,500,73 억,,153888,N,N,0,N,00,N
20250228,100552,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6020,-270,5,-4.29,133168990,21787,41.31,6120,6230,6010,8170,4410,6290,6112.31,1.05,0,-7404,6476,6382,6266,6172,6056,6395,6185,73,1880,500,4400,10,1,14615109,880,-5.99,0.53,12,0.15,-1005.00,11290.00,8790,20240221,-31.51,2840,20241210,111.97,6770,-11.08,20250225,3695,62.92,20250102,8590,-29.92,20240229,2840,111.97,20241210,0.10,N,052710,500,73 억,,153888,N,N,0,N,00,N
20250228,090556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6200,-90,5,-1.43,2322850,378,0.72,6120,6230,6120,8170,4410,6290,6145.11,1.05,0,204,6476,6382,6266,6172,6056,6395,6185,73,1880,500,4400,10,1,14615109,906,-6.17,0.55,12,0.00,-1005.00,11290.00,8790,20240221,-29.47,2840,20241210,118.31,6770,-8.42,20250225,3695,67.79,20250102,8590,-27.82,20240229,2840,118.31,20241210,0.10,N,052710,500,73 억,,153888,N,N,0,N,00,N
20250227,160550,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6290,20,2,0.32,327207790,52572,75.21,6290,6360,6150,8150,4390,6270,6223.99,1.10,0,-6809,6936,6602,6366,6032,5796,6485,5915,73,1880,500,4380,10,1,14615109,919,-6.26,0.56,12,0.36,-1005.00,11290.00,9090,20240216,-30.80,2840,20241210,121.48,6770,-7.09,20250225,3695,70.23,20250102,8590,-26.78,20240229,2840,121.48,20241210,0.10,N,052710,500,73 억,,160595,N,N,0,N,00,N
20250227,150548,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6270,0,3,0.00,273151200,43949,62.88,6290,6360,6150,8150,4390,6270,6215.19,1.10,0,-2365,6936,6602,6366,6032,5796,6485,5915,73,1880,500,4380,10,1,14615109,916,-6.24,0.56,12,0.30,-1005.00,11290.00,9090,20240216,-31.02,2840,20241210,120.77,6770,-7.39,20250225,3695,69.69,20250102,8590,-27.01,20240229,2840,120.77,20241210,0.10,N,052710,500,73 억,,160595,N,N,0,N,00,N
20250227,140550,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6200,-70,5,-1.12,231934800,37366,53.46,6290,6360,6150,8150,4390,6270,6207.11,1.10,0,1566,6936,6602,6366,6032,5796,6485,5915,73,1880,500,4380,10,1,14615109,906,-6.17,0.55,12,0.26,-1005.00,11290.00,9090,20240216,-31.79,2840,20241210,118.31,6770,-8.42,20250225,3695,67.79,20250102,8590,-27.82,20240229,2840,118.31,20241210,0.10,N,052710,500,73 억,,160595,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 160554 57 100.00 KOSDAQ 전기·전자 N N N N N 6110 -180 5 -2.86 1072222660 180399 342.02 6120 6230 5770 8170 4410 6290 5942.84 1.05 0 14207 6476 6382 6266 6172 6056 6395 6185 73 1880 500 4400 10 1 14615109 893 -6.08 0.54 12 1.23 -1005.00 11290.00 8790 20240221 -30.49 2840 20241210 115.14 6770 -9.75 20250225 3695 65.36 20250102 8590 -28.87 20240229 2840 115.14 20241210 0.10 N 052710 500 73 억 153888 N N 0 N 00 N
3 20250228 150557 57 100.00 KOSDAQ 전기·전자 N N N N N 6020 -270 5 -4.29 1034151210 174097 330.07 6120 6230 5770 8170 4410 6290 5940.09 1.05 0 11429 6476 6382 6266 6172 6056 6395 6185 73 1880 500 4400 10 1 14615109 880 -5.99 0.53 12 1.19 -1005.00 11290.00 8790 20240221 -31.51 2840 20241210 111.97 6770 -11.08 20250225 3695 62.92 20250102 8590 -29.92 20240229 2840 111.97 20241210 0.10 N 052710 500 73 억 153888 N N 0 N 00 N
4 20250228 140558 57 100.00 KOSDAQ 전기·전자 N N N N N 5890 -400 5 -6.36 882278240 148766 282.05 6120 6230 5770 8170 4410 6290 5930.64 1.05 0 6645 6476 6382 6266 6172 6056 6395 6185 73 1880 500 4400 10 1 14615109 861 -5.86 0.52 12 1.02 -1005.00 11290.00 8790 20240221 -32.99 2840 20241210 107.39 6770 -13.00 20250225 3695 59.40 20250102 8590 -31.43 20240229 2840 107.39 20241210 0.10 N 052710 500 73 억 153888 N N 0 N 00 N
5 20250228 130556 57 100.00 KOSDAQ 전기·전자 N N N N N 5890 -400 5 -6.36 754955630 127271 241.29 6120 6230 5770 8170 4410 6290 5931.87 1.05 0 -7606 6476 6382 6266 6172 6056 6395 6185 73 1880 500 4400 10 1 14615109 861 -5.86 0.52 12 0.87 -1005.00 11290.00 8790 20240221 -32.99 2840 20241210 107.39 6770 -13.00 20250225 3695 59.40 20250102 8590 -31.43 20240229 2840 107.39 20241210 0.10 N 052710 500 73 억 153888 N N 0 N 00 N
6 20250228 120553 57 100.00 KOSDAQ 전기·전자 N N N N N 5860 -430 5 -6.84 582048490 98025 185.85 6120 6230 5770 8170 4410 6290 5937.76 1.05 0 -15522 6476 6382 6266 6172 6056 6395 6185 73 1880 500 4400 10 1 14615109 856 -5.83 0.52 12 0.67 -1005.00 11290.00 8790 20240221 -33.33 2840 20241210 106.34 6770 -13.44 20250225 3695 58.59 20250102 8590 -31.78 20240229 2840 106.34 20241210 0.10 N 052710 500 73 억 153888 N N 0 N 00 N
7 20250228 110553 57 100.00 KOSDAQ 전기·전자 N N N N N 5900 -390 5 -6.20 452789540 76007 144.10 6120 6230 5770 8170 4410 6290 5957.21 1.05 0 -19810 6476 6382 6266 6172 6056 6395 6185 73 1880 500 4400 10 1 14615109 862 -5.87 0.52 12 0.52 -1005.00 11290.00 8790 20240221 -32.88 2840 20241210 107.75 6770 -12.85 20250225 3695 59.68 20250102 8590 -31.32 20240229 2840 107.75 20241210 0.10 N 052710 500 73 억 153888 N N 0 N 00 N
8 20250228 100552 57 100.00 KOSDAQ 전기·전자 N N N N N 6020 -270 5 -4.29 133168990 21787 41.31 6120 6230 6010 8170 4410 6290 6112.31 1.05 0 -7404 6476 6382 6266 6172 6056 6395 6185 73 1880 500 4400 10 1 14615109 880 -5.99 0.53 12 0.15 -1005.00 11290.00 8790 20240221 -31.51 2840 20241210 111.97 6770 -11.08 20250225 3695 62.92 20250102 8590 -29.92 20240229 2840 111.97 20241210 0.10 N 052710 500 73 억 153888 N N 0 N 00 N
9 20250228 090556 57 100.00 KOSDAQ 전기·전자 N N N N N 6200 -90 5 -1.43 2322850 378 0.72 6120 6230 6120 8170 4410 6290 6145.11 1.05 0 204 6476 6382 6266 6172 6056 6395 6185 73 1880 500 4400 10 1 14615109 906 -6.17 0.55 12 0.00 -1005.00 11290.00 8790 20240221 -29.47 2840 20241210 118.31 6770 -8.42 20250225 3695 67.79 20250102 8590 -27.82 20240229 2840 118.31 20241210 0.10 N 052710 500 73 억 153888 N N 0 N 00 N
10 20250227 160550 57 100.00 KOSDAQ 전기·전자 N N N N N 6290 20 2 0.32 327207790 52572 75.21 6290 6360 6150 8150 4390 6270 6223.99 1.10 0 -6809 6936 6602 6366 6032 5796 6485 5915 73 1880 500 4380 10 1 14615109 919 -6.26 0.56 12 0.36 -1005.00 11290.00 9090 20240216 -30.80 2840 20241210 121.48 6770 -7.09 20250225 3695 70.23 20250102 8590 -26.78 20240229 2840 121.48 20241210 0.10 N 052710 500 73 억 160595 N N 0 N 00 N
11 20250227 150548 57 100.00 KOSDAQ 전기·전자 N N N N N 6270 0 3 0.00 273151200 43949 62.88 6290 6360 6150 8150 4390 6270 6215.19 1.10 0 -2365 6936 6602 6366 6032 5796 6485 5915 73 1880 500 4380 10 1 14615109 916 -6.24 0.56 12 0.30 -1005.00 11290.00 9090 20240216 -31.02 2840 20241210 120.77 6770 -7.39 20250225 3695 69.69 20250102 8590 -27.01 20240229 2840 120.77 20241210 0.10 N 052710 500 73 억 160595 N N 0 N 00 N
12 20250227 140550 57 100.00 KOSDAQ 전기·전자 N N N N N 6200 -70 5 -1.12 231934800 37366 53.46 6290 6360 6150 8150 4390 6270 6207.11 1.10 0 1566 6936 6602 6366 6032 5796 6485 5915 73 1880 500 4380 10 1 14615109 906 -6.17 0.55 12 0.26 -1005.00 11290.00 9090 20240216 -31.79 2840 20241210 118.31 6770 -8.42 20250225 3695 67.79 20250102 8590 -27.82 20240229 2840 118.31 20241210 0.10 N 052710 500 73 억 160595 N N 0 N 00 N