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
361670/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
20250228,161310,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4815,-125,5,-2.53,28512150,5932,54.35,4940,4940,4755,6420,3460,4940,4806.50,0.48,0,-3,5040,4990,4935,4885,4830,5015,4910,28,1480,500,3060,5,1,5667658,273,-9.89,1.17,12,0.10,-487.00,4118.00,12970,20240610,-62.88,4000,20240424,20.38,5580,-13.71,20250108,4495,7.12,20250102,12970,-62.88,20240610,4000,20.38,20240424,0.00,N,361670,500,28 억,,27298,N,N,0,N,00,N
20250228,151315,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4800,-140,5,-2.83,26366680,5486,50.27,4940,4940,4755,6420,3460,4940,4806.18,0.48,0,222,5040,4990,4935,4885,4830,5015,4910,28,1480,500,3060,5,1,5667658,272,-9.86,1.17,12,0.10,-487.00,4118.00,12970,20240610,-62.99,4000,20240424,20.00,5580,-13.98,20250108,4495,6.79,20250102,12970,-62.99,20240610,4000,20.00,20240424,0.00,N,361670,500,28 억,,27298,N,N,0,N,00,N
20250228,141316,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4800,-140,5,-2.83,25565965,5319,48.74,4940,4940,4755,6420,3460,4940,4806.54,0.48,0,169,5040,4990,4935,4885,4830,5015,4910,28,1480,500,3060,5,1,5667658,272,-9.86,1.17,12,0.09,-487.00,4118.00,12970,20240610,-62.99,4000,20240424,20.00,5580,-13.98,20250108,4495,6.79,20250102,12970,-62.99,20240610,4000,20.00,20240424,0.00,N,361670,500,28 억,,27298,N,N,0,N,00,N
20250228,131308,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4800,-140,5,-2.83,16681920,3462,31.72,4940,4940,4755,6420,3460,4940,4818.58,0.48,0,676,5040,4990,4935,4885,4830,5015,4910,28,1480,500,3060,5,1,5667658,272,-9.86,1.17,12,0.06,-487.00,4118.00,12970,20240610,-62.99,4000,20240424,20.00,5580,-13.98,20250108,4495,6.79,20250102,12970,-62.99,20240610,4000,20.00,20240424,0.00,N,361670,500,28 억,,27298,N,N,0,N,00,N
20250228,121303,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4820,-120,5,-2.43,15765255,3271,29.97,4940,4940,4755,6420,3460,4940,4819.70,0.48,0,688,5040,4990,4935,4885,4830,5015,4910,28,1480,500,3060,5,1,5667658,273,-9.90,1.17,12,0.06,-487.00,4118.00,12970,20240610,-62.84,4000,20240424,20.50,5580,-13.62,20250108,4495,7.23,20250102,12970,-62.84,20240610,4000,20.50,20240424,0.00,N,361670,500,28 억,,27298,N,N,0,N,00,N
20250228,111307,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4845,-95,5,-1.92,15731515,3264,29.91,4940,4940,4755,6420,3460,4940,4819.70,0.48,0,688,5040,4990,4935,4885,4830,5015,4910,28,1480,500,3060,5,1,5667658,275,-9.95,1.18,12,0.06,-487.00,4118.00,12970,20240610,-62.64,4000,20240424,21.12,5580,-13.17,20250108,4495,7.79,20250102,12970,-62.64,20240610,4000,21.12,20240424,0.00,N,361670,500,28 억,,27298,N,N,0,N,00,N
20250228,101306,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4800,-140,5,-2.83,15319685,3179,29.13,4940,4940,4755,6420,3460,4940,4819.03,0.48,0,743,5040,4990,4935,4885,4830,5015,4910,28,1480,500,3060,5,1,5667658,272,-9.86,1.17,12,0.06,-487.00,4118.00,12970,20240610,-62.99,4000,20240424,20.00,5580,-13.98,20250108,4495,6.79,20250102,12970,-62.99,20240610,4000,20.00,20240424,0.00,N,361670,500,28 억,,27298,N,N,0,N,00,N
20250228,091310,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4810,-130,5,-2.63,4683360,977,8.95,4940,4940,4755,6420,3460,4940,4793.61,0.48,0,353,5040,4990,4935,4885,4830,5015,4910,28,1480,500,3060,5,1,5667658,273,-9.88,1.17,12,0.02,-487.00,4118.00,12970,20240610,-62.91,4000,20240424,20.25,5580,-13.80,20250108,4495,7.01,20250102,12970,-62.91,20240610,4000,20.25,20240424,0.00,N,361670,500,28 억,,27298,N,N,0,N,00,N
20250227,161254,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4940,0,3,0.00,53997025,10912,133.38,4880,4985,4880,6420,3460,4940,4948.41,0.47,0,730,5116,5027,4866,4777,4616,4947,4697,28,1480,500,3060,5,1,5667658,280,-10.14,1.20,12,0.19,-487.00,4118.00,12970,20240610,-61.91,4000,20240424,23.50,5580,-11.47,20250108,4495,9.90,20250102,12970,-61.91,20240610,4000,23.50,20240424,0.00,N,361670,500,28 억,,26568,N,N,0,N,00,N
20250227,151256,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4950,10,2,0.20,51806995,10468,127.96,4880,4985,4880,6420,3460,4940,4949.08,0.47,0,841,5116,5027,4866,4777,4616,4947,4697,28,1480,500,3060,5,1,5667658,281,-10.16,1.20,12,0.18,-487.00,4118.00,12970,20240610,-61.84,4000,20240424,23.75,5580,-11.29,20250108,4495,10.12,20250102,12970,-61.84,20240610,4000,23.75,20240424,0.00,N,361670,500,28 억,,26568,N,N,0,N,00,N
20250227,141258,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4965,25,2,0.51,51787225,10464,127.91,4880,4985,4880,6420,3460,4940,4949.08,0.47,0,842,5116,5027,4866,4777,4616,4947,4697,28,1480,500,3060,5,1,5667658,281,-10.20,1.21,12,0.18,-487.00,4118.00,12970,20240610,-61.72,4000,20240424,24.12,5580,-11.02,20250108,4495,10.46,20250102,12970,-61.72,20240610,4000,24.12,20240424,0.00,N,361670,500,28 억,,26568,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 161310 57 100.00 KOSDAQ 전기·전자 N N N N N 4815 -125 5 -2.53 28512150 5932 54.35 4940 4940 4755 6420 3460 4940 4806.50 0.48 0 -3 5040 4990 4935 4885 4830 5015 4910 28 1480 500 3060 5 1 5667658 273 -9.89 1.17 12 0.10 -487.00 4118.00 12970 20240610 -62.88 4000 20240424 20.38 5580 -13.71 20250108 4495 7.12 20250102 12970 -62.88 20240610 4000 20.38 20240424 0.00 N 361670 500 28 억 27298 N N 0 N 00 N
3 20250228 151315 57 100.00 KOSDAQ 전기·전자 N N N N N 4800 -140 5 -2.83 26366680 5486 50.27 4940 4940 4755 6420 3460 4940 4806.18 0.48 0 222 5040 4990 4935 4885 4830 5015 4910 28 1480 500 3060 5 1 5667658 272 -9.86 1.17 12 0.10 -487.00 4118.00 12970 20240610 -62.99 4000 20240424 20.00 5580 -13.98 20250108 4495 6.79 20250102 12970 -62.99 20240610 4000 20.00 20240424 0.00 N 361670 500 28 억 27298 N N 0 N 00 N
4 20250228 141316 57 100.00 KOSDAQ 전기·전자 N N N N N 4800 -140 5 -2.83 25565965 5319 48.74 4940 4940 4755 6420 3460 4940 4806.54 0.48 0 169 5040 4990 4935 4885 4830 5015 4910 28 1480 500 3060 5 1 5667658 272 -9.86 1.17 12 0.09 -487.00 4118.00 12970 20240610 -62.99 4000 20240424 20.00 5580 -13.98 20250108 4495 6.79 20250102 12970 -62.99 20240610 4000 20.00 20240424 0.00 N 361670 500 28 억 27298 N N 0 N 00 N
5 20250228 131308 57 100.00 KOSDAQ 전기·전자 N N N N N 4800 -140 5 -2.83 16681920 3462 31.72 4940 4940 4755 6420 3460 4940 4818.58 0.48 0 676 5040 4990 4935 4885 4830 5015 4910 28 1480 500 3060 5 1 5667658 272 -9.86 1.17 12 0.06 -487.00 4118.00 12970 20240610 -62.99 4000 20240424 20.00 5580 -13.98 20250108 4495 6.79 20250102 12970 -62.99 20240610 4000 20.00 20240424 0.00 N 361670 500 28 억 27298 N N 0 N 00 N
6 20250228 121303 57 100.00 KOSDAQ 전기·전자 N N N N N 4820 -120 5 -2.43 15765255 3271 29.97 4940 4940 4755 6420 3460 4940 4819.70 0.48 0 688 5040 4990 4935 4885 4830 5015 4910 28 1480 500 3060 5 1 5667658 273 -9.90 1.17 12 0.06 -487.00 4118.00 12970 20240610 -62.84 4000 20240424 20.50 5580 -13.62 20250108 4495 7.23 20250102 12970 -62.84 20240610 4000 20.50 20240424 0.00 N 361670 500 28 억 27298 N N 0 N 00 N
7 20250228 111307 57 100.00 KOSDAQ 전기·전자 N N N N N 4845 -95 5 -1.92 15731515 3264 29.91 4940 4940 4755 6420 3460 4940 4819.70 0.48 0 688 5040 4990 4935 4885 4830 5015 4910 28 1480 500 3060 5 1 5667658 275 -9.95 1.18 12 0.06 -487.00 4118.00 12970 20240610 -62.64 4000 20240424 21.12 5580 -13.17 20250108 4495 7.79 20250102 12970 -62.64 20240610 4000 21.12 20240424 0.00 N 361670 500 28 억 27298 N N 0 N 00 N
8 20250228 101306 57 100.00 KOSDAQ 전기·전자 N N N N N 4800 -140 5 -2.83 15319685 3179 29.13 4940 4940 4755 6420 3460 4940 4819.03 0.48 0 743 5040 4990 4935 4885 4830 5015 4910 28 1480 500 3060 5 1 5667658 272 -9.86 1.17 12 0.06 -487.00 4118.00 12970 20240610 -62.99 4000 20240424 20.00 5580 -13.98 20250108 4495 6.79 20250102 12970 -62.99 20240610 4000 20.00 20240424 0.00 N 361670 500 28 억 27298 N N 0 N 00 N
9 20250228 091310 57 100.00 KOSDAQ 전기·전자 N N N N N 4810 -130 5 -2.63 4683360 977 8.95 4940 4940 4755 6420 3460 4940 4793.61 0.48 0 353 5040 4990 4935 4885 4830 5015 4910 28 1480 500 3060 5 1 5667658 273 -9.88 1.17 12 0.02 -487.00 4118.00 12970 20240610 -62.91 4000 20240424 20.25 5580 -13.80 20250108 4495 7.01 20250102 12970 -62.91 20240610 4000 20.25 20240424 0.00 N 361670 500 28 억 27298 N N 0 N 00 N
10 20250227 161254 57 100.00 KOSDAQ 전기·전자 N N N N N 4940 0 3 0.00 53997025 10912 133.38 4880 4985 4880 6420 3460 4940 4948.41 0.47 0 730 5116 5027 4866 4777 4616 4947 4697 28 1480 500 3060 5 1 5667658 280 -10.14 1.20 12 0.19 -487.00 4118.00 12970 20240610 -61.91 4000 20240424 23.50 5580 -11.47 20250108 4495 9.90 20250102 12970 -61.91 20240610 4000 23.50 20240424 0.00 N 361670 500 28 억 26568 N N 0 N 00 N
11 20250227 151256 57 100.00 KOSDAQ 전기·전자 N N N N N 4950 10 2 0.20 51806995 10468 127.96 4880 4985 4880 6420 3460 4940 4949.08 0.47 0 841 5116 5027 4866 4777 4616 4947 4697 28 1480 500 3060 5 1 5667658 281 -10.16 1.20 12 0.18 -487.00 4118.00 12970 20240610 -61.84 4000 20240424 23.75 5580 -11.29 20250108 4495 10.12 20250102 12970 -61.84 20240610 4000 23.75 20240424 0.00 N 361670 500 28 억 26568 N N 0 N 00 N
12 20250227 141258 57 100.00 KOSDAQ 전기·전자 N N N N N 4965 25 2 0.51 51787225 10464 127.91 4880 4985 4880 6420 3460 4940 4949.08 0.47 0 842 5116 5027 4866 4777 4616 4947 4697 28 1480 500 3060 5 1 5667658 281 -10.20 1.21 12 0.18 -487.00 4118.00 12970 20240610 -61.72 4000 20240424 24.12 5580 -11.02 20250108 4495 10.46 20250102 12970 -61.72 20240610 4000 24.12 20240424 0.00 N 361670 500 28 억 26568 N N 0 N 00 N