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
056360/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
20250228,160609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5540,-140,5,-2.46,433483660,78175,90.66,5630,5670,5510,7380,3980,5680,5545.05,1.63,0,4375,5846,5762,5716,5632,5586,5805,5675,49,1700,500,3740,10,1,9796800,543,67.56,0.41,12,0.80,82.00,13604.00,9690,20250103,-42.83,3585,20240805,54.53,9690,-42.83,20250103,5510,0.54,20250228,9690,-42.83,20250103,3585,54.53,20240805,2.22,N,056360,500,48 억,,159736,N,N,0,N,00,N
20250228,150612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5540,-140,5,-2.46,360774980,65034,75.42,5630,5670,5510,7380,3980,5680,5547.48,1.63,0,12306,5846,5762,5716,5632,5586,5805,5675,49,1700,500,3740,10,1,9796800,543,67.56,0.41,12,0.66,82.00,13604.00,9690,20250103,-42.83,3585,20240805,54.53,9690,-42.83,20250103,5510,0.54,20250228,9690,-42.83,20250103,3585,54.53,20240805,2.22,N,056360,500,48 억,,159736,N,N,0,N,00,N
20250228,140613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5540,-140,5,-2.46,313265290,56456,65.47,5630,5670,5510,7380,3980,5680,5548.84,1.63,0,10234,5846,5762,5716,5632,5586,5805,5675,49,1700,500,3740,10,1,9796800,543,67.56,0.41,12,0.58,82.00,13604.00,9690,20250103,-42.83,3585,20240805,54.53,9690,-42.83,20250103,5510,0.54,20250228,9690,-42.83,20250103,3585,54.53,20240805,2.22,N,056360,500,48 억,,159736,N,N,0,N,00,N
20250228,130611,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5550,-130,5,-2.29,294104020,53005,61.47,5630,5670,5510,7380,3980,5680,5548.61,1.63,0,8258,5846,5762,5716,5632,5586,5805,5675,49,1700,500,3740,10,1,9796800,544,67.68,0.41,12,0.54,82.00,13604.00,9690,20250103,-42.72,3585,20240805,54.81,9690,-42.72,20250103,5510,0.73,20250228,9690,-42.72,20250103,3585,54.81,20240805,2.22,N,056360,500,48 억,,159736,N,N,0,N,00,N
20250228,120609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5530,-150,5,-2.64,261295420,47074,54.59,5630,5670,5510,7380,3980,5680,5550.74,1.63,0,7243,5846,5762,5716,5632,5586,5805,5675,49,1700,500,3740,10,1,9796800,542,67.44,0.41,12,0.48,82.00,13604.00,9690,20250103,-42.93,3585,20240805,54.25,9690,-42.93,20250103,5510,0.36,20250228,9690,-42.93,20250103,3585,54.25,20240805,2.22,N,056360,500,48 억,,159736,N,N,0,N,00,N
20250228,110609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5570,-110,5,-1.94,198278130,35683,41.38,5630,5670,5510,7380,3980,5680,5556.66,1.63,0,565,5846,5762,5716,5632,5586,5805,5675,49,1700,500,3740,10,1,9796800,546,67.93,0.41,12,0.36,82.00,13604.00,9690,20250103,-42.52,3585,20240805,55.37,9690,-42.52,20250103,5510,1.09,20250228,9690,-42.52,20250103,3585,55.37,20240805,2.22,N,056360,500,48 억,,159736,N,N,0,N,00,N
20250228,100608,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5550,-130,5,-2.29,148110720,26621,30.87,5630,5670,5510,7380,3980,5680,5563.68,1.63,0,-878,5846,5762,5716,5632,5586,5805,5675,49,1700,500,3740,10,1,9796800,544,67.68,0.41,12,0.27,82.00,13604.00,9690,20250103,-42.72,3585,20240805,54.81,9690,-42.72,20250103,5510,0.73,20250228,9690,-42.72,20250103,3585,54.81,20240805,2.22,N,056360,500,48 억,,159736,N,N,0,N,00,N
20250228,090612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5630,-50,5,-0.88,37633980,6719,7.79,5630,5670,5580,7380,3980,5680,5601.13,1.63,0,-1515,5846,5762,5716,5632,5586,5805,5675,49,1700,500,3740,10,1,9796800,552,68.66,0.41,12,0.07,82.00,13604.00,9690,20250103,-41.90,3585,20240805,57.04,9690,-41.90,20250103,5580,0.90,20250228,9690,-41.90,20250103,3585,57.04,20240805,2.22,N,056360,500,48 억,,159736,N,N,0,N,00,N
20250227,160605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5680,0,3,0.00,490543010,85627,91.65,5670,5800,5670,7380,3980,5680,5729.00,1.62,0,1367,5826,5752,5676,5602,5526,5790,5640,49,1700,500,3740,10,1,9796800,556,69.27,0.42,12,0.87,82.00,13604.00,9690,20250103,-41.38,3585,20240805,58.44,9690,-41.38,20250103,5600,1.43,20250226,9690,-41.38,20250103,3585,58.44,20240805,2.30,N,056360,500,48 억,,158225,N,N,0,N,00,N
20250227,150603,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5710,30,2,0.53,452354350,78909,84.46,5670,5800,5670,7380,3980,5680,5732.71,1.62,0,1196,5826,5752,5676,5602,5526,5790,5640,49,1700,500,3740,10,1,9796800,559,69.63,0.42,12,0.81,82.00,13604.00,9690,20250103,-41.07,3585,20240805,59.27,9690,-41.07,20250103,5600,1.96,20250226,9690,-41.07,20250103,3585,59.27,20240805,2.30,N,056360,500,48 억,,158225,N,N,0,N,00,N
20250227,140605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5720,40,2,0.70,392079560,68333,73.14,5670,5800,5670,7380,3980,5680,5737.90,1.62,0,888,5826,5752,5676,5602,5526,5790,5640,49,1700,500,3740,10,1,9796800,560,69.76,0.42,12,0.70,82.00,13604.00,9690,20250103,-40.97,3585,20240805,59.55,9690,-40.97,20250103,5600,2.14,20250226,9690,-40.97,20250103,3585,59.55,20240805,2.30,N,056360,500,48 억,,158225,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 160609 57 100.00 KOSDAQ 전기·전자 N N N N N 5540 -140 5 -2.46 433483660 78175 90.66 5630 5670 5510 7380 3980 5680 5545.05 1.63 0 4375 5846 5762 5716 5632 5586 5805 5675 49 1700 500 3740 10 1 9796800 543 67.56 0.41 12 0.80 82.00 13604.00 9690 20250103 -42.83 3585 20240805 54.53 9690 -42.83 20250103 5510 0.54 20250228 9690 -42.83 20250103 3585 54.53 20240805 2.22 N 056360 500 48 억 159736 N N 0 N 00 N
3 20250228 150612 57 100.00 KOSDAQ 전기·전자 N N N N N 5540 -140 5 -2.46 360774980 65034 75.42 5630 5670 5510 7380 3980 5680 5547.48 1.63 0 12306 5846 5762 5716 5632 5586 5805 5675 49 1700 500 3740 10 1 9796800 543 67.56 0.41 12 0.66 82.00 13604.00 9690 20250103 -42.83 3585 20240805 54.53 9690 -42.83 20250103 5510 0.54 20250228 9690 -42.83 20250103 3585 54.53 20240805 2.22 N 056360 500 48 억 159736 N N 0 N 00 N
4 20250228 140613 57 100.00 KOSDAQ 전기·전자 N N N N N 5540 -140 5 -2.46 313265290 56456 65.47 5630 5670 5510 7380 3980 5680 5548.84 1.63 0 10234 5846 5762 5716 5632 5586 5805 5675 49 1700 500 3740 10 1 9796800 543 67.56 0.41 12 0.58 82.00 13604.00 9690 20250103 -42.83 3585 20240805 54.53 9690 -42.83 20250103 5510 0.54 20250228 9690 -42.83 20250103 3585 54.53 20240805 2.22 N 056360 500 48 억 159736 N N 0 N 00 N
5 20250228 130611 57 100.00 KOSDAQ 전기·전자 N N N N N 5550 -130 5 -2.29 294104020 53005 61.47 5630 5670 5510 7380 3980 5680 5548.61 1.63 0 8258 5846 5762 5716 5632 5586 5805 5675 49 1700 500 3740 10 1 9796800 544 67.68 0.41 12 0.54 82.00 13604.00 9690 20250103 -42.72 3585 20240805 54.81 9690 -42.72 20250103 5510 0.73 20250228 9690 -42.72 20250103 3585 54.81 20240805 2.22 N 056360 500 48 억 159736 N N 0 N 00 N
6 20250228 120609 57 100.00 KOSDAQ 전기·전자 N N N N N 5530 -150 5 -2.64 261295420 47074 54.59 5630 5670 5510 7380 3980 5680 5550.74 1.63 0 7243 5846 5762 5716 5632 5586 5805 5675 49 1700 500 3740 10 1 9796800 542 67.44 0.41 12 0.48 82.00 13604.00 9690 20250103 -42.93 3585 20240805 54.25 9690 -42.93 20250103 5510 0.36 20250228 9690 -42.93 20250103 3585 54.25 20240805 2.22 N 056360 500 48 억 159736 N N 0 N 00 N
7 20250228 110609 57 100.00 KOSDAQ 전기·전자 N N N N N 5570 -110 5 -1.94 198278130 35683 41.38 5630 5670 5510 7380 3980 5680 5556.66 1.63 0 565 5846 5762 5716 5632 5586 5805 5675 49 1700 500 3740 10 1 9796800 546 67.93 0.41 12 0.36 82.00 13604.00 9690 20250103 -42.52 3585 20240805 55.37 9690 -42.52 20250103 5510 1.09 20250228 9690 -42.52 20250103 3585 55.37 20240805 2.22 N 056360 500 48 억 159736 N N 0 N 00 N
8 20250228 100608 57 100.00 KOSDAQ 전기·전자 N N N N N 5550 -130 5 -2.29 148110720 26621 30.87 5630 5670 5510 7380 3980 5680 5563.68 1.63 0 -878 5846 5762 5716 5632 5586 5805 5675 49 1700 500 3740 10 1 9796800 544 67.68 0.41 12 0.27 82.00 13604.00 9690 20250103 -42.72 3585 20240805 54.81 9690 -42.72 20250103 5510 0.73 20250228 9690 -42.72 20250103 3585 54.81 20240805 2.22 N 056360 500 48 억 159736 N N 0 N 00 N
9 20250228 090612 57 100.00 KOSDAQ 전기·전자 N N N N N 5630 -50 5 -0.88 37633980 6719 7.79 5630 5670 5580 7380 3980 5680 5601.13 1.63 0 -1515 5846 5762 5716 5632 5586 5805 5675 49 1700 500 3740 10 1 9796800 552 68.66 0.41 12 0.07 82.00 13604.00 9690 20250103 -41.90 3585 20240805 57.04 9690 -41.90 20250103 5580 0.90 20250228 9690 -41.90 20250103 3585 57.04 20240805 2.22 N 056360 500 48 억 159736 N N 0 N 00 N
10 20250227 160605 57 100.00 KOSDAQ 전기·전자 N N N N N 5680 0 3 0.00 490543010 85627 91.65 5670 5800 5670 7380 3980 5680 5729.00 1.62 0 1367 5826 5752 5676 5602 5526 5790 5640 49 1700 500 3740 10 1 9796800 556 69.27 0.42 12 0.87 82.00 13604.00 9690 20250103 -41.38 3585 20240805 58.44 9690 -41.38 20250103 5600 1.43 20250226 9690 -41.38 20250103 3585 58.44 20240805 2.30 N 056360 500 48 억 158225 N N 0 N 00 N
11 20250227 150603 57 100.00 KOSDAQ 전기·전자 N N N N N 5710 30 2 0.53 452354350 78909 84.46 5670 5800 5670 7380 3980 5680 5732.71 1.62 0 1196 5826 5752 5676 5602 5526 5790 5640 49 1700 500 3740 10 1 9796800 559 69.63 0.42 12 0.81 82.00 13604.00 9690 20250103 -41.07 3585 20240805 59.27 9690 -41.07 20250103 5600 1.96 20250226 9690 -41.07 20250103 3585 59.27 20240805 2.30 N 056360 500 48 억 158225 N N 0 N 00 N
12 20250227 140605 57 100.00 KOSDAQ 전기·전자 N N N N N 5720 40 2 0.70 392079560 68333 73.14 5670 5800 5670 7380 3980 5680 5737.90 1.62 0 888 5826 5752 5676 5602 5526 5790 5640 49 1700 500 3740 10 1 9796800 560 69.76 0.42 12 0.70 82.00 13604.00 9690 20250103 -40.97 3585 20240805 59.55 9690 -40.97 20250103 5600 2.14 20250226 9690 -40.97 20250103 3585 59.55 20240805 2.30 N 056360 500 48 억 158225 N N 0 N 00 N