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
071460/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
20250228,160656,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240219,0.00,613,20240219,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240228,613,0.00,20240228,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N
20250228,150700,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240219,0.00,613,20240219,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240228,613,0.00,20240228,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N
20250228,140701,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240219,0.00,613,20240219,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240228,613,0.00,20240228,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N
20250228,130658,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240219,0.00,613,20240219,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240228,613,0.00,20240228,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N
20250228,120656,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240219,0.00,613,20240219,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240228,613,0.00,20240228,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N
20250228,110657,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240219,0.00,613,20240219,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240228,613,0.00,20240228,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N
20250228,100655,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240219,0.00,613,20240219,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240228,613,0.00,20240228,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N
20250228,090658,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240219,0.00,613,20240219,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240228,613,0.00,20240228,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N
20250227,160651,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240216,0.00,613,20240216,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240227,613,0.00,20240227,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N
20250227,150649,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240216,0.00,613,20240216,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240227,613,0.00,20240227,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N
20250227,140652,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240216,0.00,613,20240216,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240227,613,0.00,20240227,0.00,N,071460,500,318 억,,149749,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 160656 58 100.00 KOSDAQ 전기·전자 N N N N N 613 0 3 0.00 0 0 0.00 0 0 0 796 430 613 0.00 0.42 0 0 613 613 613 613 613 613 613 319 183 500 0 1 1 35967295 220 -0.09 -0.08 12 0.00 -7034.00 -7464.00 613 20240219 0.00 613 20240219 0.00 613 0.00 20250102 613 0.00 20250102 613 0.00 20240228 613 0.00 20240228 0.00 N 071460 500 318 억 149749 N N 0 N 00 N
3 20250228 150700 58 100.00 KOSDAQ 전기·전자 N N N N N 613 0 3 0.00 0 0 0.00 0 0 0 796 430 613 0.00 0.42 0 0 613 613 613 613 613 613 613 319 183 500 0 1 1 35967295 220 -0.09 -0.08 12 0.00 -7034.00 -7464.00 613 20240219 0.00 613 20240219 0.00 613 0.00 20250102 613 0.00 20250102 613 0.00 20240228 613 0.00 20240228 0.00 N 071460 500 318 억 149749 N N 0 N 00 N
4 20250228 140701 58 100.00 KOSDAQ 전기·전자 N N N N N 613 0 3 0.00 0 0 0.00 0 0 0 796 430 613 0.00 0.42 0 0 613 613 613 613 613 613 613 319 183 500 0 1 1 35967295 220 -0.09 -0.08 12 0.00 -7034.00 -7464.00 613 20240219 0.00 613 20240219 0.00 613 0.00 20250102 613 0.00 20250102 613 0.00 20240228 613 0.00 20240228 0.00 N 071460 500 318 억 149749 N N 0 N 00 N
5 20250228 130658 58 100.00 KOSDAQ 전기·전자 N N N N N 613 0 3 0.00 0 0 0.00 0 0 0 796 430 613 0.00 0.42 0 0 613 613 613 613 613 613 613 319 183 500 0 1 1 35967295 220 -0.09 -0.08 12 0.00 -7034.00 -7464.00 613 20240219 0.00 613 20240219 0.00 613 0.00 20250102 613 0.00 20250102 613 0.00 20240228 613 0.00 20240228 0.00 N 071460 500 318 억 149749 N N 0 N 00 N
6 20250228 120656 58 100.00 KOSDAQ 전기·전자 N N N N N 613 0 3 0.00 0 0 0.00 0 0 0 796 430 613 0.00 0.42 0 0 613 613 613 613 613 613 613 319 183 500 0 1 1 35967295 220 -0.09 -0.08 12 0.00 -7034.00 -7464.00 613 20240219 0.00 613 20240219 0.00 613 0.00 20250102 613 0.00 20250102 613 0.00 20240228 613 0.00 20240228 0.00 N 071460 500 318 억 149749 N N 0 N 00 N
7 20250228 110657 58 100.00 KOSDAQ 전기·전자 N N N N N 613 0 3 0.00 0 0 0.00 0 0 0 796 430 613 0.00 0.42 0 0 613 613 613 613 613 613 613 319 183 500 0 1 1 35967295 220 -0.09 -0.08 12 0.00 -7034.00 -7464.00 613 20240219 0.00 613 20240219 0.00 613 0.00 20250102 613 0.00 20250102 613 0.00 20240228 613 0.00 20240228 0.00 N 071460 500 318 억 149749 N N 0 N 00 N
8 20250228 100655 58 100.00 KOSDAQ 전기·전자 N N N N N 613 0 3 0.00 0 0 0.00 0 0 0 796 430 613 0.00 0.42 0 0 613 613 613 613 613 613 613 319 183 500 0 1 1 35967295 220 -0.09 -0.08 12 0.00 -7034.00 -7464.00 613 20240219 0.00 613 20240219 0.00 613 0.00 20250102 613 0.00 20250102 613 0.00 20240228 613 0.00 20240228 0.00 N 071460 500 318 억 149749 N N 0 N 00 N
9 20250228 090658 58 100.00 KOSDAQ 전기·전자 N N N N N 613 0 3 0.00 0 0 0.00 0 0 0 796 430 613 0.00 0.42 0 0 613 613 613 613 613 613 613 319 183 500 0 1 1 35967295 220 -0.09 -0.08 12 0.00 -7034.00 -7464.00 613 20240219 0.00 613 20240219 0.00 613 0.00 20250102 613 0.00 20250102 613 0.00 20240228 613 0.00 20240228 0.00 N 071460 500 318 억 149749 N N 0 N 00 N
10 20250227 160651 58 100.00 KOSDAQ 전기·전자 N N N N N 613 0 3 0.00 0 0 0.00 0 0 0 796 430 613 0.00 0.42 0 0 613 613 613 613 613 613 613 319 183 500 0 1 1 35967295 220 -0.09 -0.08 12 0.00 -7034.00 -7464.00 613 20240216 0.00 613 20240216 0.00 613 0.00 20250102 613 0.00 20250102 613 0.00 20240227 613 0.00 20240227 0.00 N 071460 500 318 억 149749 N N 0 N 00 N
11 20250227 150649 58 100.00 KOSDAQ 전기·전자 N N N N N 613 0 3 0.00 0 0 0.00 0 0 0 796 430 613 0.00 0.42 0 0 613 613 613 613 613 613 613 319 183 500 0 1 1 35967295 220 -0.09 -0.08 12 0.00 -7034.00 -7464.00 613 20240216 0.00 613 20240216 0.00 613 0.00 20250102 613 0.00 20250102 613 0.00 20240227 613 0.00 20240227 0.00 N 071460 500 318 억 149749 N N 0 N 00 N
12 20250227 140652 58 100.00 KOSDAQ 전기·전자 N N N N N 613 0 3 0.00 0 0 0.00 0 0 0 796 430 613 0.00 0.42 0 0 613 613 613 613 613 613 613 319 183 500 0 1 1 35967295 220 -0.09 -0.08 12 0.00 -7034.00 -7464.00 613 20240216 0.00 613 20240216 0.00 613 0.00 20250102 613 0.00 20250102 613 0.00 20240227 613 0.00 20240227 0.00 N 071460 500 318 억 149749 N N 0 N 00 N