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
262260/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
20250228,161130,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5130,-170,5,-3.21,167336430,32653,139.55,5250,5250,5060,6890,3710,5300,5124.62,0.88,0,-12330,5553,5426,5353,5226,5153,5390,5190,72,1590,500,3600,10,1,14468152,742,5.94,1.01,12,0.23,864.00,5077.00,14040,20240307,-63.46,4650,20241209,10.32,5720,-10.31,20250221,4705,9.03,20250203,14040,-63.46,20240307,4650,10.32,20241209,1.89,N,262260,500,72 억,,127485,N,N,0,N,00,N
20250228,151135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5080,-220,5,-4.15,163518370,31908,136.36,5250,5250,5060,6890,3710,5300,5124.68,0.88,0,-12184,5553,5426,5353,5226,5153,5390,5190,72,1590,500,3600,10,1,14468152,735,5.88,1.00,12,0.22,864.00,5077.00,14040,20240307,-63.82,4650,20241209,9.25,5720,-11.19,20250221,4705,7.97,20250203,14040,-63.82,20240307,4650,9.25,20241209,1.89,N,262260,500,72 억,,127485,N,N,0,N,00,N
20250228,141136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5060,-240,5,-4.53,140374650,27354,116.90,5250,5250,5060,6890,3710,5300,5131.78,0.88,0,-11031,5553,5426,5353,5226,5153,5390,5190,72,1590,500,3600,10,1,14468152,732,5.86,1.00,12,0.19,864.00,5077.00,14040,20240307,-63.96,4650,20241209,8.82,5720,-11.54,20250221,4705,7.55,20250203,14040,-63.96,20240307,4650,8.82,20241209,1.89,N,262260,500,72 억,,127485,N,N,0,N,00,N
20250228,131129,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5100,-200,5,-3.77,129066440,25129,107.39,5250,5250,5080,6890,3710,5300,5136.16,0.88,0,-9846,5553,5426,5353,5226,5153,5390,5190,72,1590,500,3600,10,1,14468152,738,5.90,1.00,12,0.17,864.00,5077.00,14040,20240307,-63.68,4650,20241209,9.68,5720,-10.84,20250221,4705,8.40,20250203,14040,-63.68,20240307,4650,9.68,20241209,1.89,N,262260,500,72 억,,127485,N,N,0,N,00,N
20250228,121124,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5100,-200,5,-3.77,101745880,19777,84.52,5250,5250,5100,6890,3710,5300,5144.66,0.88,0,-9019,5553,5426,5353,5226,5153,5390,5190,72,1590,500,3600,10,1,14468152,738,5.90,1.00,12,0.14,864.00,5077.00,14040,20240307,-63.68,4650,20241209,9.68,5720,-10.84,20250221,4705,8.40,20250203,14040,-63.68,20240307,4650,9.68,20241209,1.89,N,262260,500,72 억,,127485,N,N,0,N,00,N
20250228,111127,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5150,-150,5,-2.83,75272010,14606,62.42,5250,5250,5110,6890,3710,5300,5153.50,0.88,0,-5815,5553,5426,5353,5226,5153,5390,5190,72,1590,500,3600,10,1,14468152,745,5.96,1.01,12,0.10,864.00,5077.00,14040,20240307,-63.32,4650,20241209,10.75,5720,-9.97,20250221,4705,9.46,20250203,14040,-63.32,20240307,4650,10.75,20241209,1.89,N,262260,500,72 억,,127485,N,N,0,N,00,N
20250228,101126,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5160,-140,5,-2.64,45943180,8889,37.99,5250,5250,5110,6890,3710,5300,5168.54,0.88,0,-2818,5553,5426,5353,5226,5153,5390,5190,72,1590,500,3600,10,1,14468152,747,5.97,1.02,12,0.06,864.00,5077.00,14040,20240307,-63.25,4650,20241209,10.97,5720,-9.79,20250221,4705,9.67,20250203,14040,-63.25,20240307,4650,10.97,20241209,1.89,N,262260,500,72 억,,127485,N,N,0,N,00,N
20250228,091130,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5190,-110,5,-2.08,10468760,2013,8.60,5250,5250,5150,6890,3710,5300,5200.58,0.88,0,-102,5553,5426,5353,5226,5153,5390,5190,72,1590,500,3600,10,1,14468152,751,6.01,1.02,12,0.01,864.00,5077.00,14040,20240307,-63.03,4650,20241209,11.61,5720,-9.27,20250221,4705,10.31,20250203,14040,-63.03,20240307,4650,11.61,20241209,1.89,N,262260,500,72 억,,127485,N,N,0,N,00,N
20250227,161117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5300,-150,5,-2.75,124868810,23398,123.36,5480,5480,5280,7080,3820,5450,5336.73,0.93,0,-6465,5610,5530,5390,5310,5170,5570,5350,72,1630,500,3700,10,1,14468152,767,6.13,1.04,12,0.16,864.00,5077.00,14040,20240307,-62.25,4650,20241209,13.98,5720,-7.34,20250221,4705,12.65,20250203,14040,-62.25,20240307,4650,13.98,20241209,1.84,N,262260,500,72 억,,133951,N,N,0,N,00,N
20250227,151119,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5300,-150,5,-2.75,112886240,21135,111.43,5480,5480,5280,7080,3820,5450,5341.20,0.93,0,-5651,5610,5530,5390,5310,5170,5570,5350,72,1630,500,3700,10,1,14468152,767,6.13,1.04,12,0.15,864.00,5077.00,14040,20240307,-62.25,4650,20241209,13.98,5720,-7.34,20250221,4705,12.65,20250203,14040,-62.25,20240307,4650,13.98,20241209,1.84,N,262260,500,72 억,,133951,N,N,0,N,00,N
20250227,141120,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5320,-130,5,-2.39,87177130,16282,85.84,5480,5480,5310,7080,3820,5450,5354.20,0.93,0,-4395,5610,5530,5390,5310,5170,5570,5350,72,1630,500,3700,10,1,14468152,770,6.16,1.05,12,0.11,864.00,5077.00,14040,20240307,-62.11,4650,20241209,14.41,5720,-6.99,20250221,4705,13.07,20250203,14040,-62.11,20240307,4650,14.41,20241209,1.84,N,262260,500,72 억,,133951,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 161130 57 100.00 KOSDAQ 전기·전자 N N N N N 5130 -170 5 -3.21 167336430 32653 139.55 5250 5250 5060 6890 3710 5300 5124.62 0.88 0 -12330 5553 5426 5353 5226 5153 5390 5190 72 1590 500 3600 10 1 14468152 742 5.94 1.01 12 0.23 864.00 5077.00 14040 20240307 -63.46 4650 20241209 10.32 5720 -10.31 20250221 4705 9.03 20250203 14040 -63.46 20240307 4650 10.32 20241209 1.89 N 262260 500 72 억 127485 N N 0 N 00 N
3 20250228 151135 57 100.00 KOSDAQ 전기·전자 N N N N N 5080 -220 5 -4.15 163518370 31908 136.36 5250 5250 5060 6890 3710 5300 5124.68 0.88 0 -12184 5553 5426 5353 5226 5153 5390 5190 72 1590 500 3600 10 1 14468152 735 5.88 1.00 12 0.22 864.00 5077.00 14040 20240307 -63.82 4650 20241209 9.25 5720 -11.19 20250221 4705 7.97 20250203 14040 -63.82 20240307 4650 9.25 20241209 1.89 N 262260 500 72 억 127485 N N 0 N 00 N
4 20250228 141136 57 100.00 KOSDAQ 전기·전자 N N N N N 5060 -240 5 -4.53 140374650 27354 116.90 5250 5250 5060 6890 3710 5300 5131.78 0.88 0 -11031 5553 5426 5353 5226 5153 5390 5190 72 1590 500 3600 10 1 14468152 732 5.86 1.00 12 0.19 864.00 5077.00 14040 20240307 -63.96 4650 20241209 8.82 5720 -11.54 20250221 4705 7.55 20250203 14040 -63.96 20240307 4650 8.82 20241209 1.89 N 262260 500 72 억 127485 N N 0 N 00 N
5 20250228 131129 57 100.00 KOSDAQ 전기·전자 N N N N N 5100 -200 5 -3.77 129066440 25129 107.39 5250 5250 5080 6890 3710 5300 5136.16 0.88 0 -9846 5553 5426 5353 5226 5153 5390 5190 72 1590 500 3600 10 1 14468152 738 5.90 1.00 12 0.17 864.00 5077.00 14040 20240307 -63.68 4650 20241209 9.68 5720 -10.84 20250221 4705 8.40 20250203 14040 -63.68 20240307 4650 9.68 20241209 1.89 N 262260 500 72 억 127485 N N 0 N 00 N
6 20250228 121124 57 100.00 KOSDAQ 전기·전자 N N N N N 5100 -200 5 -3.77 101745880 19777 84.52 5250 5250 5100 6890 3710 5300 5144.66 0.88 0 -9019 5553 5426 5353 5226 5153 5390 5190 72 1590 500 3600 10 1 14468152 738 5.90 1.00 12 0.14 864.00 5077.00 14040 20240307 -63.68 4650 20241209 9.68 5720 -10.84 20250221 4705 8.40 20250203 14040 -63.68 20240307 4650 9.68 20241209 1.89 N 262260 500 72 억 127485 N N 0 N 00 N
7 20250228 111127 57 100.00 KOSDAQ 전기·전자 N N N N N 5150 -150 5 -2.83 75272010 14606 62.42 5250 5250 5110 6890 3710 5300 5153.50 0.88 0 -5815 5553 5426 5353 5226 5153 5390 5190 72 1590 500 3600 10 1 14468152 745 5.96 1.01 12 0.10 864.00 5077.00 14040 20240307 -63.32 4650 20241209 10.75 5720 -9.97 20250221 4705 9.46 20250203 14040 -63.32 20240307 4650 10.75 20241209 1.89 N 262260 500 72 억 127485 N N 0 N 00 N
8 20250228 101126 57 100.00 KOSDAQ 전기·전자 N N N N N 5160 -140 5 -2.64 45943180 8889 37.99 5250 5250 5110 6890 3710 5300 5168.54 0.88 0 -2818 5553 5426 5353 5226 5153 5390 5190 72 1590 500 3600 10 1 14468152 747 5.97 1.02 12 0.06 864.00 5077.00 14040 20240307 -63.25 4650 20241209 10.97 5720 -9.79 20250221 4705 9.67 20250203 14040 -63.25 20240307 4650 10.97 20241209 1.89 N 262260 500 72 억 127485 N N 0 N 00 N
9 20250228 091130 57 100.00 KOSDAQ 전기·전자 N N N N N 5190 -110 5 -2.08 10468760 2013 8.60 5250 5250 5150 6890 3710 5300 5200.58 0.88 0 -102 5553 5426 5353 5226 5153 5390 5190 72 1590 500 3600 10 1 14468152 751 6.01 1.02 12 0.01 864.00 5077.00 14040 20240307 -63.03 4650 20241209 11.61 5720 -9.27 20250221 4705 10.31 20250203 14040 -63.03 20240307 4650 11.61 20241209 1.89 N 262260 500 72 억 127485 N N 0 N 00 N
10 20250227 161117 57 100.00 KOSDAQ 전기·전자 N N N N N 5300 -150 5 -2.75 124868810 23398 123.36 5480 5480 5280 7080 3820 5450 5336.73 0.93 0 -6465 5610 5530 5390 5310 5170 5570 5350 72 1630 500 3700 10 1 14468152 767 6.13 1.04 12 0.16 864.00 5077.00 14040 20240307 -62.25 4650 20241209 13.98 5720 -7.34 20250221 4705 12.65 20250203 14040 -62.25 20240307 4650 13.98 20241209 1.84 N 262260 500 72 억 133951 N N 0 N 00 N
11 20250227 151119 57 100.00 KOSDAQ 전기·전자 N N N N N 5300 -150 5 -2.75 112886240 21135 111.43 5480 5480 5280 7080 3820 5450 5341.20 0.93 0 -5651 5610 5530 5390 5310 5170 5570 5350 72 1630 500 3700 10 1 14468152 767 6.13 1.04 12 0.15 864.00 5077.00 14040 20240307 -62.25 4650 20241209 13.98 5720 -7.34 20250221 4705 12.65 20250203 14040 -62.25 20240307 4650 13.98 20241209 1.84 N 262260 500 72 억 133951 N N 0 N 00 N
12 20250227 141120 57 100.00 KOSDAQ 전기·전자 N N N N N 5320 -130 5 -2.39 87177130 16282 85.84 5480 5480 5310 7080 3820 5450 5354.20 0.93 0 -4395 5610 5530 5390 5310 5170 5570 5350 72 1630 500 3700 10 1 14468152 770 6.16 1.05 12 0.11 864.00 5077.00 14040 20240307 -62.11 4650 20241209 14.41 5720 -6.99 20250221 4705 13.07 20250203 14040 -62.11 20240307 4650 14.41 20241209 1.84 N 262260 500 72 억 133951 N N 0 N 00 N