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
263600/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
20250228,161131,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5000,-80,5,-1.57,346223420,70069,144.13,5060,5060,4880,6600,3560,5080,4941.14,1.08,0,-7503,5326,5202,5136,5012,4946,5170,4980,80,1520,500,3140,10,1,15930310,797,-9.31,0.79,12,0.44,-537.00,6335.00,9550,20240404,-47.64,4235,20241209,18.06,5960,-16.11,20250217,4495,11.23,20250203,9550,-47.64,20240404,4235,18.06,20241209,2.64,N,263600,500,80 억,,171444,N,N,0,N,00,N
20250228,151136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4915,-165,5,-3.25,338907350,68594,141.09,5060,5060,4880,6600,3560,5080,4940.77,1.08,0,-7309,5326,5202,5136,5012,4946,5170,4980,80,1520,500,3140,5,1,15930310,783,-9.15,0.78,12,0.43,-537.00,6335.00,9550,20240404,-48.53,4235,20241209,16.06,5960,-17.53,20250217,4495,9.34,20250203,9550,-48.53,20240404,4235,16.06,20241209,2.64,N,263600,500,80 억,,171444,N,N,0,N,00,N
20250228,141137,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4945,-135,5,-2.66,232063595,46808,96.28,5060,5060,4895,6600,3560,5080,4957.78,1.08,0,-15599,5326,5202,5136,5012,4946,5170,4980,80,1520,500,3140,5,1,15930310,788,-9.21,0.78,12,0.29,-537.00,6335.00,9550,20240404,-48.22,4235,20241209,16.77,5960,-17.03,20250217,4495,10.01,20250203,9550,-48.22,20240404,4235,16.77,20241209,2.64,N,263600,500,80 억,,171444,N,N,0,N,00,N
20250228,131130,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4910,-170,5,-3.35,219970020,44363,91.25,5060,5060,4895,6600,3560,5080,4958.41,1.08,0,-15489,5326,5202,5136,5012,4946,5170,4980,80,1520,500,3140,5,1,15930310,782,-9.14,0.78,12,0.28,-537.00,6335.00,9550,20240404,-48.59,4235,20241209,15.94,5960,-17.62,20250217,4495,9.23,20250203,9550,-48.59,20240404,4235,15.94,20241209,2.64,N,263600,500,80 억,,171444,N,N,0,N,00,N
20250228,121125,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4935,-145,5,-2.85,150954735,30315,62.36,5060,5060,4935,6600,3560,5080,4979.54,1.08,0,-15544,5326,5202,5136,5012,4946,5170,4980,80,1520,500,3140,5,1,15930310,786,-9.19,0.78,12,0.19,-537.00,6335.00,9550,20240404,-48.32,4235,20241209,16.53,5960,-17.20,20250217,4495,9.79,20250203,9550,-48.32,20240404,4235,16.53,20241209,2.64,N,263600,500,80 억,,171444,N,N,0,N,00,N
20250228,111128,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4985,-95,5,-1.87,96674190,19356,39.81,5060,5060,4960,6600,3560,5080,4994.53,1.08,0,-6636,5326,5202,5136,5012,4946,5170,4980,80,1520,500,3140,5,1,15930310,794,-9.28,0.79,12,0.12,-537.00,6335.00,9550,20240404,-47.80,4235,20241209,17.71,5960,-16.36,20250217,4495,10.90,20250203,9550,-47.80,20240404,4235,17.71,20241209,2.64,N,263600,500,80 억,,171444,N,N,0,N,00,N
20250228,101127,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4990,-90,5,-1.77,66702960,13334,27.43,5060,5060,4960,6600,3560,5080,5002.47,1.08,0,-3794,5326,5202,5136,5012,4946,5170,4980,80,1520,500,3140,5,1,15930310,795,-9.29,0.79,12,0.08,-537.00,6335.00,9550,20240404,-47.75,4235,20241209,17.83,5960,-16.28,20250217,4495,11.01,20250203,9550,-47.75,20240404,4235,17.83,20241209,2.64,N,263600,500,80 억,,171444,N,N,0,N,00,N
20250228,091131,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4995,-85,5,-1.67,32741215,6538,13.45,5060,5060,4960,6600,3560,5080,5007.83,1.08,0,-3384,5326,5202,5136,5012,4946,5170,4980,80,1520,500,3140,5,1,15930310,796,-9.30,0.79,12,0.04,-537.00,6335.00,9550,20240404,-47.70,4235,20241209,17.95,5960,-16.19,20250217,4495,11.12,20250203,9550,-47.70,20240404,4235,17.95,20241209,2.64,N,263600,500,80 억,,171444,N,N,0,N,00,N
20250227,161118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5080,-100,5,-1.93,247786730,48509,158.72,5260,5260,5070,6730,3630,5180,5108.17,1.12,0,-7114,5306,5242,5136,5072,4966,5275,5105,80,1550,500,3210,10,1,15930310,809,-9.46,0.80,12,0.30,-537.00,6335.00,9550,20240404,-46.81,4235,20241209,19.95,5960,-14.77,20250217,4495,13.01,20250203,9550,-46.81,20240404,4235,19.95,20241209,2.66,N,263600,500,80 억,,178558,N,N,0,N,00,N
20250227,151120,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5100,-80,5,-1.54,222694790,43584,142.60,5260,5260,5070,6730,3630,5180,5109.55,1.12,0,-5887,5306,5242,5136,5072,4966,5275,5105,80,1550,500,3210,10,1,15930310,812,-9.50,0.81,12,0.27,-537.00,6335.00,9550,20240404,-46.60,4235,20241209,20.43,5960,-14.43,20250217,4495,13.46,20250203,9550,-46.60,20240404,4235,20.43,20241209,2.66,N,263600,500,80 억,,178558,N,N,0,N,00,N
20250227,141121,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5100,-80,5,-1.54,188781550,36904,120.75,5260,5260,5070,6730,3630,5180,5115.48,1.12,0,-6022,5306,5242,5136,5072,4966,5275,5105,80,1550,500,3210,10,1,15930310,812,-9.50,0.81,12,0.23,-537.00,6335.00,9550,20240404,-46.60,4235,20241209,20.43,5960,-14.43,20250217,4495,13.46,20250203,9550,-46.60,20240404,4235,20.43,20241209,2.66,N,263600,500,80 억,,178558,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 161131 57 100.00 KOSDAQ 전기·전자 N N N N N 5000 -80 5 -1.57 346223420 70069 144.13 5060 5060 4880 6600 3560 5080 4941.14 1.08 0 -7503 5326 5202 5136 5012 4946 5170 4980 80 1520 500 3140 10 1 15930310 797 -9.31 0.79 12 0.44 -537.00 6335.00 9550 20240404 -47.64 4235 20241209 18.06 5960 -16.11 20250217 4495 11.23 20250203 9550 -47.64 20240404 4235 18.06 20241209 2.64 N 263600 500 80 억 171444 N N 0 N 00 N
3 20250228 151136 57 100.00 KOSDAQ 전기·전자 N N N N N 4915 -165 5 -3.25 338907350 68594 141.09 5060 5060 4880 6600 3560 5080 4940.77 1.08 0 -7309 5326 5202 5136 5012 4946 5170 4980 80 1520 500 3140 5 1 15930310 783 -9.15 0.78 12 0.43 -537.00 6335.00 9550 20240404 -48.53 4235 20241209 16.06 5960 -17.53 20250217 4495 9.34 20250203 9550 -48.53 20240404 4235 16.06 20241209 2.64 N 263600 500 80 억 171444 N N 0 N 00 N
4 20250228 141137 57 100.00 KOSDAQ 전기·전자 N N N N N 4945 -135 5 -2.66 232063595 46808 96.28 5060 5060 4895 6600 3560 5080 4957.78 1.08 0 -15599 5326 5202 5136 5012 4946 5170 4980 80 1520 500 3140 5 1 15930310 788 -9.21 0.78 12 0.29 -537.00 6335.00 9550 20240404 -48.22 4235 20241209 16.77 5960 -17.03 20250217 4495 10.01 20250203 9550 -48.22 20240404 4235 16.77 20241209 2.64 N 263600 500 80 억 171444 N N 0 N 00 N
5 20250228 131130 57 100.00 KOSDAQ 전기·전자 N N N N N 4910 -170 5 -3.35 219970020 44363 91.25 5060 5060 4895 6600 3560 5080 4958.41 1.08 0 -15489 5326 5202 5136 5012 4946 5170 4980 80 1520 500 3140 5 1 15930310 782 -9.14 0.78 12 0.28 -537.00 6335.00 9550 20240404 -48.59 4235 20241209 15.94 5960 -17.62 20250217 4495 9.23 20250203 9550 -48.59 20240404 4235 15.94 20241209 2.64 N 263600 500 80 억 171444 N N 0 N 00 N
6 20250228 121125 57 100.00 KOSDAQ 전기·전자 N N N N N 4935 -145 5 -2.85 150954735 30315 62.36 5060 5060 4935 6600 3560 5080 4979.54 1.08 0 -15544 5326 5202 5136 5012 4946 5170 4980 80 1520 500 3140 5 1 15930310 786 -9.19 0.78 12 0.19 -537.00 6335.00 9550 20240404 -48.32 4235 20241209 16.53 5960 -17.20 20250217 4495 9.79 20250203 9550 -48.32 20240404 4235 16.53 20241209 2.64 N 263600 500 80 억 171444 N N 0 N 00 N
7 20250228 111128 57 100.00 KOSDAQ 전기·전자 N N N N N 4985 -95 5 -1.87 96674190 19356 39.81 5060 5060 4960 6600 3560 5080 4994.53 1.08 0 -6636 5326 5202 5136 5012 4946 5170 4980 80 1520 500 3140 5 1 15930310 794 -9.28 0.79 12 0.12 -537.00 6335.00 9550 20240404 -47.80 4235 20241209 17.71 5960 -16.36 20250217 4495 10.90 20250203 9550 -47.80 20240404 4235 17.71 20241209 2.64 N 263600 500 80 억 171444 N N 0 N 00 N
8 20250228 101127 57 100.00 KOSDAQ 전기·전자 N N N N N 4990 -90 5 -1.77 66702960 13334 27.43 5060 5060 4960 6600 3560 5080 5002.47 1.08 0 -3794 5326 5202 5136 5012 4946 5170 4980 80 1520 500 3140 5 1 15930310 795 -9.29 0.79 12 0.08 -537.00 6335.00 9550 20240404 -47.75 4235 20241209 17.83 5960 -16.28 20250217 4495 11.01 20250203 9550 -47.75 20240404 4235 17.83 20241209 2.64 N 263600 500 80 억 171444 N N 0 N 00 N
9 20250228 091131 57 100.00 KOSDAQ 전기·전자 N N N N N 4995 -85 5 -1.67 32741215 6538 13.45 5060 5060 4960 6600 3560 5080 5007.83 1.08 0 -3384 5326 5202 5136 5012 4946 5170 4980 80 1520 500 3140 5 1 15930310 796 -9.30 0.79 12 0.04 -537.00 6335.00 9550 20240404 -47.70 4235 20241209 17.95 5960 -16.19 20250217 4495 11.12 20250203 9550 -47.70 20240404 4235 17.95 20241209 2.64 N 263600 500 80 억 171444 N N 0 N 00 N
10 20250227 161118 57 100.00 KOSDAQ 전기·전자 N N N N N 5080 -100 5 -1.93 247786730 48509 158.72 5260 5260 5070 6730 3630 5180 5108.17 1.12 0 -7114 5306 5242 5136 5072 4966 5275 5105 80 1550 500 3210 10 1 15930310 809 -9.46 0.80 12 0.30 -537.00 6335.00 9550 20240404 -46.81 4235 20241209 19.95 5960 -14.77 20250217 4495 13.01 20250203 9550 -46.81 20240404 4235 19.95 20241209 2.66 N 263600 500 80 억 178558 N N 0 N 00 N
11 20250227 151120 57 100.00 KOSDAQ 전기·전자 N N N N N 5100 -80 5 -1.54 222694790 43584 142.60 5260 5260 5070 6730 3630 5180 5109.55 1.12 0 -5887 5306 5242 5136 5072 4966 5275 5105 80 1550 500 3210 10 1 15930310 812 -9.50 0.81 12 0.27 -537.00 6335.00 9550 20240404 -46.60 4235 20241209 20.43 5960 -14.43 20250217 4495 13.46 20250203 9550 -46.60 20240404 4235 20.43 20241209 2.66 N 263600 500 80 억 178558 N N 0 N 00 N
12 20250227 141121 57 100.00 KOSDAQ 전기·전자 N N N N N 5100 -80 5 -1.54 188781550 36904 120.75 5260 5260 5070 6730 3630 5180 5115.48 1.12 0 -6022 5306 5242 5136 5072 4966 5275 5105 80 1550 500 3210 10 1 15930310 812 -9.50 0.81 12 0.23 -537.00 6335.00 9550 20240404 -46.60 4235 20241209 20.43 5960 -14.43 20250217 4495 13.46 20250203 9550 -46.60 20240404 4235 20.43 20241209 2.66 N 263600 500 80 억 178558 N N 0 N 00 N