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
052860/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,2330,135,2,6.15,342245470,154359,179.71,2195,2340,2130,2850,1540,2195,2216.81,1.50,0,35527,2361,2277,2211,2127,2061,2245,2095,89,655,500,1310,5,1,17862854,416,-137.06,0.86,12,0.86,-17.00,2725.00,3285,20240429,-29.07,1400,20241113,66.43,2385,-2.31,20250225,1625,43.38,20250203,3285,-29.07,20240429,1400,66.43,20241113,0.26,N,052860,500,89 억,,267676,N,N,0,N,00,N
20250228,150558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2335,140,2,6.38,305409465,138462,161.20,2195,2335,2130,2850,1540,2195,2205.73,1.50,0,34418,2361,2277,2211,2127,2061,2245,2095,89,655,500,1310,5,1,17862854,417,-137.35,0.86,12,0.78,-17.00,2725.00,3285,20240429,-28.92,1400,20241113,66.79,2385,-2.10,20250225,1625,43.69,20250203,3285,-28.92,20240429,1400,66.79,20241113,0.26,N,052860,500,89 억,,267676,N,N,0,N,00,N
20250228,140559,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2265,70,2,3.19,230692155,105897,123.29,2195,2265,2130,2850,1540,2195,2178.46,1.50,0,18821,2361,2277,2211,2127,2061,2245,2095,89,655,500,1310,5,1,17862854,405,-133.24,0.83,12,0.59,-17.00,2725.00,3285,20240429,-31.05,1400,20241113,61.79,2385,-5.03,20250225,1625,39.38,20250203,3285,-31.05,20240429,1400,61.79,20241113,0.26,N,052860,500,89 억,,267676,N,N,0,N,00,N
20250228,130556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2160,-35,5,-1.59,175603865,81072,94.39,2195,2220,2130,2850,1540,2195,2166.02,1.50,0,16575,2361,2277,2211,2127,2061,2245,2095,89,655,500,1310,5,1,17862854,386,-127.06,0.79,12,0.45,-17.00,2725.00,3285,20240429,-34.25,1400,20241113,54.29,2385,-9.43,20250225,1625,32.92,20250203,3285,-34.25,20240429,1400,54.29,20241113,0.26,N,052860,500,89 억,,267676,N,N,0,N,00,N
20250228,120554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2215,20,2,0.91,36845640,16996,19.79,2195,2220,2130,2850,1540,2195,2167.90,1.50,0,5469,2361,2277,2211,2127,2061,2245,2095,89,655,500,1310,5,1,17862854,396,-130.29,0.81,12,0.10,-17.00,2725.00,3285,20240429,-32.57,1400,20241113,58.21,2385,-7.13,20250225,1625,36.31,20250203,3285,-32.57,20240429,1400,58.21,20241113,0.26,N,052860,500,89 억,,267676,N,N,0,N,00,N
20250228,110554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2185,-10,5,-0.46,26610240,12355,14.38,2195,2210,2130,2850,1540,2195,2153.80,1.50,0,1089,2361,2277,2211,2127,2061,2245,2095,89,655,500,1310,5,1,17862854,390,-128.53,0.80,12,0.07,-17.00,2725.00,3285,20240429,-33.49,1400,20241113,56.07,2385,-8.39,20250225,1625,34.46,20250203,3285,-33.49,20240429,1400,56.07,20241113,0.26,N,052860,500,89 억,,267676,N,N,0,N,00,N
20250228,100553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2165,-30,5,-1.37,19470710,9076,10.57,2195,2200,2130,2850,1540,2195,2145.30,1.50,0,-1148,2361,2277,2211,2127,2061,2245,2095,89,655,500,1310,5,1,17862854,387,-127.35,0.79,12,0.05,-17.00,2725.00,3285,20240429,-34.09,1400,20241113,54.64,2385,-9.22,20250225,1625,33.23,20250203,3285,-34.09,20240429,1400,54.64,20241113,0.26,N,052860,500,89 억,,267676,N,N,0,N,00,N
20250228,090557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2200,5,2,0.23,779230,355,0.41,2195,2200,2195,2850,1540,2195,2195.01,1.50,0,-232,2361,2277,2211,2127,2061,2245,2095,89,655,500,1310,5,1,17862854,393,-129.41,0.81,12,0.00,-17.00,2725.00,3285,20240429,-33.03,1400,20241113,57.14,2385,-7.76,20250225,1625,35.38,20250203,3285,-33.03,20240429,1400,57.14,20241113,0.26,N,052860,500,89 억,,267676,N,N,0,N,00,N
20250227,160551,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2195,-110,5,-4.77,188615090,85894,134.61,2290,2295,2145,2995,1615,2305,2195.91,1.50,0,-1047,2415,2360,2310,2255,2205,2387,2282,89,690,500,1380,5,1,17862854,392,-129.12,0.81,12,0.48,-17.00,2725.00,3285,20240429,-33.18,1400,20241113,56.79,2385,-7.97,20250225,1625,35.08,20250203,3285,-33.18,20240429,1400,56.79,20241113,0.26,N,052860,500,89 억,,267835,N,N,0,N,00,N
20250227,150549,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2190,-115,5,-4.99,178037025,81071,127.05,2290,2295,2145,2995,1615,2305,2196.06,1.50,0,-317,2415,2360,2310,2255,2205,2387,2282,89,690,500,1380,5,1,17862854,391,-128.82,0.80,12,0.45,-17.00,2725.00,3285,20240429,-33.33,1400,20241113,56.43,2385,-8.18,20250225,1625,34.77,20250203,3285,-33.33,20240429,1400,56.43,20241113,0.26,N,052860,500,89 억,,267835,N,N,0,N,00,N
20250227,140551,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2165,-140,5,-6.07,157415150,71597,112.21,2290,2295,2145,2995,1615,2305,2198.63,1.50,0,4249,2415,2360,2310,2255,2205,2387,2282,89,690,500,1380,5,1,17862854,387,-127.35,0.79,12,0.40,-17.00,2725.00,3285,20240429,-34.09,1400,20241113,54.64,2385,-9.22,20250225,1625,33.23,20250203,3285,-34.09,20240429,1400,54.64,20241113,0.26,N,052860,500,89 억,,267835,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 2330 135 2 6.15 342245470 154359 179.71 2195 2340 2130 2850 1540 2195 2216.81 1.50 0 35527 2361 2277 2211 2127 2061 2245 2095 89 655 500 1310 5 1 17862854 416 -137.06 0.86 12 0.86 -17.00 2725.00 3285 20240429 -29.07 1400 20241113 66.43 2385 -2.31 20250225 1625 43.38 20250203 3285 -29.07 20240429 1400 66.43 20241113 0.26 N 052860 500 89 억 267676 N N 0 N 00 N
3 20250228 150558 57 100.00 KOSDAQ 전기·전자 N N N N N 2335 140 2 6.38 305409465 138462 161.20 2195 2335 2130 2850 1540 2195 2205.73 1.50 0 34418 2361 2277 2211 2127 2061 2245 2095 89 655 500 1310 5 1 17862854 417 -137.35 0.86 12 0.78 -17.00 2725.00 3285 20240429 -28.92 1400 20241113 66.79 2385 -2.10 20250225 1625 43.69 20250203 3285 -28.92 20240429 1400 66.79 20241113 0.26 N 052860 500 89 억 267676 N N 0 N 00 N
4 20250228 140559 57 100.00 KOSDAQ 전기·전자 N N N N N 2265 70 2 3.19 230692155 105897 123.29 2195 2265 2130 2850 1540 2195 2178.46 1.50 0 18821 2361 2277 2211 2127 2061 2245 2095 89 655 500 1310 5 1 17862854 405 -133.24 0.83 12 0.59 -17.00 2725.00 3285 20240429 -31.05 1400 20241113 61.79 2385 -5.03 20250225 1625 39.38 20250203 3285 -31.05 20240429 1400 61.79 20241113 0.26 N 052860 500 89 억 267676 N N 0 N 00 N
5 20250228 130556 57 100.00 KOSDAQ 전기·전자 N N N N N 2160 -35 5 -1.59 175603865 81072 94.39 2195 2220 2130 2850 1540 2195 2166.02 1.50 0 16575 2361 2277 2211 2127 2061 2245 2095 89 655 500 1310 5 1 17862854 386 -127.06 0.79 12 0.45 -17.00 2725.00 3285 20240429 -34.25 1400 20241113 54.29 2385 -9.43 20250225 1625 32.92 20250203 3285 -34.25 20240429 1400 54.29 20241113 0.26 N 052860 500 89 억 267676 N N 0 N 00 N
6 20250228 120554 57 100.00 KOSDAQ 전기·전자 N N N N N 2215 20 2 0.91 36845640 16996 19.79 2195 2220 2130 2850 1540 2195 2167.90 1.50 0 5469 2361 2277 2211 2127 2061 2245 2095 89 655 500 1310 5 1 17862854 396 -130.29 0.81 12 0.10 -17.00 2725.00 3285 20240429 -32.57 1400 20241113 58.21 2385 -7.13 20250225 1625 36.31 20250203 3285 -32.57 20240429 1400 58.21 20241113 0.26 N 052860 500 89 억 267676 N N 0 N 00 N
7 20250228 110554 57 100.00 KOSDAQ 전기·전자 N N N N N 2185 -10 5 -0.46 26610240 12355 14.38 2195 2210 2130 2850 1540 2195 2153.80 1.50 0 1089 2361 2277 2211 2127 2061 2245 2095 89 655 500 1310 5 1 17862854 390 -128.53 0.80 12 0.07 -17.00 2725.00 3285 20240429 -33.49 1400 20241113 56.07 2385 -8.39 20250225 1625 34.46 20250203 3285 -33.49 20240429 1400 56.07 20241113 0.26 N 052860 500 89 억 267676 N N 0 N 00 N
8 20250228 100553 57 100.00 KOSDAQ 전기·전자 N N N N N 2165 -30 5 -1.37 19470710 9076 10.57 2195 2200 2130 2850 1540 2195 2145.30 1.50 0 -1148 2361 2277 2211 2127 2061 2245 2095 89 655 500 1310 5 1 17862854 387 -127.35 0.79 12 0.05 -17.00 2725.00 3285 20240429 -34.09 1400 20241113 54.64 2385 -9.22 20250225 1625 33.23 20250203 3285 -34.09 20240429 1400 54.64 20241113 0.26 N 052860 500 89 억 267676 N N 0 N 00 N
9 20250228 090557 57 100.00 KOSDAQ 전기·전자 N N N N N 2200 5 2 0.23 779230 355 0.41 2195 2200 2195 2850 1540 2195 2195.01 1.50 0 -232 2361 2277 2211 2127 2061 2245 2095 89 655 500 1310 5 1 17862854 393 -129.41 0.81 12 0.00 -17.00 2725.00 3285 20240429 -33.03 1400 20241113 57.14 2385 -7.76 20250225 1625 35.38 20250203 3285 -33.03 20240429 1400 57.14 20241113 0.26 N 052860 500 89 억 267676 N N 0 N 00 N
10 20250227 160551 57 100.00 KOSDAQ 전기·전자 N N N N N 2195 -110 5 -4.77 188615090 85894 134.61 2290 2295 2145 2995 1615 2305 2195.91 1.50 0 -1047 2415 2360 2310 2255 2205 2387 2282 89 690 500 1380 5 1 17862854 392 -129.12 0.81 12 0.48 -17.00 2725.00 3285 20240429 -33.18 1400 20241113 56.79 2385 -7.97 20250225 1625 35.08 20250203 3285 -33.18 20240429 1400 56.79 20241113 0.26 N 052860 500 89 억 267835 N N 0 N 00 N
11 20250227 150549 57 100.00 KOSDAQ 전기·전자 N N N N N 2190 -115 5 -4.99 178037025 81071 127.05 2290 2295 2145 2995 1615 2305 2196.06 1.50 0 -317 2415 2360 2310 2255 2205 2387 2282 89 690 500 1380 5 1 17862854 391 -128.82 0.80 12 0.45 -17.00 2725.00 3285 20240429 -33.33 1400 20241113 56.43 2385 -8.18 20250225 1625 34.77 20250203 3285 -33.33 20240429 1400 56.43 20241113 0.26 N 052860 500 89 억 267835 N N 0 N 00 N
12 20250227 140551 57 100.00 KOSDAQ 전기·전자 N N N N N 2165 -140 5 -6.07 157415150 71597 112.21 2290 2295 2145 2995 1615 2305 2198.63 1.50 0 4249 2415 2360 2310 2255 2205 2387 2282 89 690 500 1380 5 1 17862854 387 -127.35 0.79 12 0.40 -17.00 2725.00 3285 20240429 -34.09 1400 20241113 54.64 2385 -9.22 20250225 1625 33.23 20250203 3285 -34.09 20240429 1400 54.64 20241113 0.26 N 052860 500 89 억 267835 N N 0 N 00 N