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
263810/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
20250228,161133,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2875,-5,5,-0.17,46553895,16290,93.01,2885,2905,2835,3740,2020,2880,2857.82,0.50,0,-1668,2930,2905,2875,2850,2820,2917,2862,71,860,500,1780,5,1,14244718,410,18.31,0.94,12,0.11,157.00,3048.00,5140,20240220,-44.07,2500,20241209,15.00,2945,-2.38,20250224,2690,6.88,20250113,5070,-43.29,20240402,2500,15.00,20241209,2.09,N,263810,500,71 억,,71408,N,N,0,N,00,N
20250228,151138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2865,-15,5,-0.52,39867915,13953,79.67,2885,2905,2835,3740,2020,2880,2857.30,0.50,0,-1368,2930,2905,2875,2850,2820,2917,2862,71,860,500,1780,5,1,14244718,408,18.25,0.94,12,0.10,157.00,3048.00,5140,20240220,-44.26,2500,20241209,14.60,2945,-2.72,20250224,2690,6.51,20250113,5070,-43.49,20240402,2500,14.60,20241209,2.09,N,263810,500,71 억,,71408,N,N,0,N,00,N
20250228,141139,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2875,-5,5,-0.17,33683170,11790,67.32,2885,2905,2835,3740,2020,2880,2856.93,0.50,0,-1308,2930,2905,2875,2850,2820,2917,2862,71,860,500,1780,5,1,14244718,410,18.31,0.94,12,0.08,157.00,3048.00,5140,20240220,-44.07,2500,20241209,15.00,2945,-2.38,20250224,2690,6.88,20250113,5070,-43.29,20240402,2500,15.00,20241209,2.09,N,263810,500,71 억,,71408,N,N,0,N,00,N
20250228,131132,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2870,-10,5,-0.35,29667845,10391,59.33,2885,2905,2835,3740,2020,2880,2855.15,0.50,0,-1038,2930,2905,2875,2850,2820,2917,2862,71,860,500,1780,5,1,14244718,409,18.28,0.94,12,0.07,157.00,3048.00,5140,20240220,-44.16,2500,20241209,14.80,2945,-2.55,20250224,2690,6.69,20250113,5070,-43.39,20240402,2500,14.80,20241209,2.09,N,263810,500,71 억,,71408,N,N,0,N,00,N
20250228,121127,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2870,-10,5,-0.35,24521375,8583,49.01,2885,2905,2835,3740,2020,2880,2856.97,0.50,0,-1040,2930,2905,2875,2850,2820,2917,2862,71,860,500,1780,5,1,14244718,409,18.28,0.94,12,0.06,157.00,3048.00,5140,20240220,-44.16,2500,20241209,14.80,2945,-2.55,20250224,2690,6.69,20250113,5070,-43.39,20240402,2500,14.80,20241209,2.09,N,263810,500,71 억,,71408,N,N,0,N,00,N
20250228,111130,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2875,-5,5,-0.17,21497520,7525,42.97,2885,2905,2835,3740,2020,2880,2856.81,0.50,0,-999,2930,2905,2875,2850,2820,2917,2862,71,860,500,1780,5,1,14244718,410,18.31,0.94,12,0.05,157.00,3048.00,5140,20240220,-44.07,2500,20241209,15.00,2945,-2.38,20250224,2690,6.88,20250113,5070,-43.29,20240402,2500,15.00,20241209,2.09,N,263810,500,71 억,,71408,N,N,0,N,00,N
20250228,101129,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2875,-5,5,-0.17,12693340,4437,25.33,2885,2905,2840,3740,2020,2880,2860.79,0.50,0,-527,2930,2905,2875,2850,2820,2917,2862,71,860,500,1780,5,1,14244718,410,18.31,0.94,12,0.03,157.00,3048.00,5140,20240220,-44.07,2500,20241209,15.00,2945,-2.38,20250224,2690,6.88,20250113,5070,-43.29,20240402,2500,15.00,20241209,2.09,N,263810,500,71 억,,71408,N,N,0,N,00,N
20250228,091133,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2895,15,2,0.52,6940670,2424,13.84,2885,2905,2840,3740,2020,2880,2863.31,0.50,0,-141,2930,2905,2875,2850,2820,2917,2862,71,860,500,1780,5,1,14244718,412,18.44,0.95,12,0.02,157.00,3048.00,5140,20240220,-43.68,2500,20241209,15.80,2945,-1.70,20250224,2690,7.62,20250113,5070,-42.90,20240402,2500,15.80,20241209,2.09,N,263810,500,71 억,,71408,N,N,0,N,00,N
20250227,161120,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2880,5,2,0.17,50212330,17510,65.34,2860,2900,2845,3735,2015,2875,2867.64,0.50,0,148,2921,2897,2861,2837,2801,2880,2820,71,860,500,1780,5,1,14244718,410,18.34,0.94,12,0.12,157.00,3048.00,5140,20240220,-43.97,2500,20241209,15.20,2945,-2.21,20250224,2690,7.06,20250113,5070,-43.20,20240402,2500,15.20,20241209,2.03,N,263810,500,71 억,,71260,N,N,0,N,00,N
20250227,151122,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,10,2,0.35,48622570,16958,63.28,2860,2900,2845,3735,2015,2875,2867.23,0.50,0,173,2921,2897,2861,2837,2801,2880,2820,71,860,500,1780,5,1,14244718,411,18.38,0.95,12,0.12,157.00,3048.00,5140,20240220,-43.87,2500,20241209,15.40,2945,-2.04,20250224,2690,7.25,20250113,5070,-43.10,20240402,2500,15.40,20241209,2.03,N,263810,500,71 억,,71260,N,N,0,N,00,N
20250227,141123,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2875,0,3,0.00,42838575,14950,55.78,2860,2900,2845,3735,2015,2875,2865.46,0.50,0,255,2921,2897,2861,2837,2801,2880,2820,71,860,500,1780,5,1,14244718,410,18.31,0.94,12,0.10,157.00,3048.00,5140,20240220,-44.07,2500,20241209,15.00,2945,-2.38,20250224,2690,6.88,20250113,5070,-43.29,20240402,2500,15.00,20241209,2.03,N,263810,500,71 억,,71260,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 161133 57 100.00 KOSDAQ 전기·전자 N N N N N 2875 -5 5 -0.17 46553895 16290 93.01 2885 2905 2835 3740 2020 2880 2857.82 0.50 0 -1668 2930 2905 2875 2850 2820 2917 2862 71 860 500 1780 5 1 14244718 410 18.31 0.94 12 0.11 157.00 3048.00 5140 20240220 -44.07 2500 20241209 15.00 2945 -2.38 20250224 2690 6.88 20250113 5070 -43.29 20240402 2500 15.00 20241209 2.09 N 263810 500 71 억 71408 N N 0 N 00 N
3 20250228 151138 57 100.00 KOSDAQ 전기·전자 N N N N N 2865 -15 5 -0.52 39867915 13953 79.67 2885 2905 2835 3740 2020 2880 2857.30 0.50 0 -1368 2930 2905 2875 2850 2820 2917 2862 71 860 500 1780 5 1 14244718 408 18.25 0.94 12 0.10 157.00 3048.00 5140 20240220 -44.26 2500 20241209 14.60 2945 -2.72 20250224 2690 6.51 20250113 5070 -43.49 20240402 2500 14.60 20241209 2.09 N 263810 500 71 억 71408 N N 0 N 00 N
4 20250228 141139 57 100.00 KOSDAQ 전기·전자 N N N N N 2875 -5 5 -0.17 33683170 11790 67.32 2885 2905 2835 3740 2020 2880 2856.93 0.50 0 -1308 2930 2905 2875 2850 2820 2917 2862 71 860 500 1780 5 1 14244718 410 18.31 0.94 12 0.08 157.00 3048.00 5140 20240220 -44.07 2500 20241209 15.00 2945 -2.38 20250224 2690 6.88 20250113 5070 -43.29 20240402 2500 15.00 20241209 2.09 N 263810 500 71 억 71408 N N 0 N 00 N
5 20250228 131132 57 100.00 KOSDAQ 전기·전자 N N N N N 2870 -10 5 -0.35 29667845 10391 59.33 2885 2905 2835 3740 2020 2880 2855.15 0.50 0 -1038 2930 2905 2875 2850 2820 2917 2862 71 860 500 1780 5 1 14244718 409 18.28 0.94 12 0.07 157.00 3048.00 5140 20240220 -44.16 2500 20241209 14.80 2945 -2.55 20250224 2690 6.69 20250113 5070 -43.39 20240402 2500 14.80 20241209 2.09 N 263810 500 71 억 71408 N N 0 N 00 N
6 20250228 121127 57 100.00 KOSDAQ 전기·전자 N N N N N 2870 -10 5 -0.35 24521375 8583 49.01 2885 2905 2835 3740 2020 2880 2856.97 0.50 0 -1040 2930 2905 2875 2850 2820 2917 2862 71 860 500 1780 5 1 14244718 409 18.28 0.94 12 0.06 157.00 3048.00 5140 20240220 -44.16 2500 20241209 14.80 2945 -2.55 20250224 2690 6.69 20250113 5070 -43.39 20240402 2500 14.80 20241209 2.09 N 263810 500 71 억 71408 N N 0 N 00 N
7 20250228 111130 57 100.00 KOSDAQ 전기·전자 N N N N N 2875 -5 5 -0.17 21497520 7525 42.97 2885 2905 2835 3740 2020 2880 2856.81 0.50 0 -999 2930 2905 2875 2850 2820 2917 2862 71 860 500 1780 5 1 14244718 410 18.31 0.94 12 0.05 157.00 3048.00 5140 20240220 -44.07 2500 20241209 15.00 2945 -2.38 20250224 2690 6.88 20250113 5070 -43.29 20240402 2500 15.00 20241209 2.09 N 263810 500 71 억 71408 N N 0 N 00 N
8 20250228 101129 57 100.00 KOSDAQ 전기·전자 N N N N N 2875 -5 5 -0.17 12693340 4437 25.33 2885 2905 2840 3740 2020 2880 2860.79 0.50 0 -527 2930 2905 2875 2850 2820 2917 2862 71 860 500 1780 5 1 14244718 410 18.31 0.94 12 0.03 157.00 3048.00 5140 20240220 -44.07 2500 20241209 15.00 2945 -2.38 20250224 2690 6.88 20250113 5070 -43.29 20240402 2500 15.00 20241209 2.09 N 263810 500 71 억 71408 N N 0 N 00 N
9 20250228 091133 57 100.00 KOSDAQ 전기·전자 N N N N N 2895 15 2 0.52 6940670 2424 13.84 2885 2905 2840 3740 2020 2880 2863.31 0.50 0 -141 2930 2905 2875 2850 2820 2917 2862 71 860 500 1780 5 1 14244718 412 18.44 0.95 12 0.02 157.00 3048.00 5140 20240220 -43.68 2500 20241209 15.80 2945 -1.70 20250224 2690 7.62 20250113 5070 -42.90 20240402 2500 15.80 20241209 2.09 N 263810 500 71 억 71408 N N 0 N 00 N
10 20250227 161120 57 100.00 KOSDAQ 전기·전자 N N N N N 2880 5 2 0.17 50212330 17510 65.34 2860 2900 2845 3735 2015 2875 2867.64 0.50 0 148 2921 2897 2861 2837 2801 2880 2820 71 860 500 1780 5 1 14244718 410 18.34 0.94 12 0.12 157.00 3048.00 5140 20240220 -43.97 2500 20241209 15.20 2945 -2.21 20250224 2690 7.06 20250113 5070 -43.20 20240402 2500 15.20 20241209 2.03 N 263810 500 71 억 71260 N N 0 N 00 N
11 20250227 151122 57 100.00 KOSDAQ 전기·전자 N N N N N 2885 10 2 0.35 48622570 16958 63.28 2860 2900 2845 3735 2015 2875 2867.23 0.50 0 173 2921 2897 2861 2837 2801 2880 2820 71 860 500 1780 5 1 14244718 411 18.38 0.95 12 0.12 157.00 3048.00 5140 20240220 -43.87 2500 20241209 15.40 2945 -2.04 20250224 2690 7.25 20250113 5070 -43.10 20240402 2500 15.40 20241209 2.03 N 263810 500 71 억 71260 N N 0 N 00 N
12 20250227 141123 57 100.00 KOSDAQ 전기·전자 N N N N N 2875 0 3 0.00 42838575 14950 55.78 2860 2900 2845 3735 2015 2875 2865.46 0.50 0 255 2921 2897 2861 2837 2801 2880 2820 71 860 500 1780 5 1 14244718 410 18.31 0.94 12 0.10 157.00 3048.00 5140 20240220 -44.07 2500 20241209 15.00 2945 -2.38 20250224 2690 6.88 20250113 5070 -43.29 20240402 2500 15.00 20241209 2.03 N 263810 500 71 억 71260 N N 0 N 00 N