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
388790/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
20250228,161330,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2675,-55,5,-2.01,575246995,209945,89.45,2765,2830,2650,3545,1915,2730,2740.31,0.20,0,11029,2863,2796,2763,2696,2663,2780,2680,30,815,100,1690,5,1,29913930,800,-13.79,3.29,12,0.70,-194.00,814.00,5270,20240627,-49.24,1782,20240315,50.11,3395,-21.21,20250110,2650,0.94,20250228,5270,-49.24,20240627,1782,50.11,20240315,2.97,N,388790,100,29 억,,58907,N,N,0,N,00,N
20250228,151336,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2680,-50,5,-1.83,540546940,196960,83.92,2765,2830,2650,3545,1915,2730,2744.45,0.20,0,11928,2863,2796,2763,2696,2663,2780,2680,30,815,100,1690,5,1,29913930,802,-13.81,3.29,12,0.66,-194.00,814.00,5270,20240627,-49.15,1782,20240315,50.39,3395,-21.06,20250110,2650,1.13,20250228,5270,-49.15,20240627,1782,50.39,20240315,2.97,N,388790,100,29 억,,58907,N,N,0,N,00,N
20250228,141337,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2705,-25,5,-0.92,485381485,176471,75.19,2765,2830,2650,3545,1915,2730,2750.49,0.20,0,12595,2863,2796,2763,2696,2663,2780,2680,30,815,100,1690,5,1,29913930,809,-13.94,3.32,12,0.59,-194.00,814.00,5270,20240627,-48.67,1782,20240315,51.80,3395,-20.32,20250110,2650,2.08,20250228,5270,-48.67,20240627,1782,51.80,20240315,2.97,N,388790,100,29 억,,58907,N,N,0,N,00,N
20250228,131329,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2690,-40,5,-1.47,444309970,161362,68.75,2765,2830,2650,3545,1915,2730,2753.50,0.20,0,11907,2863,2796,2763,2696,2663,2780,2680,30,815,100,1690,5,1,29913930,805,-13.87,3.30,12,0.54,-194.00,814.00,5270,20240627,-48.96,1782,20240315,50.95,3395,-20.77,20250110,2650,1.51,20250228,5270,-48.96,20240627,1782,50.95,20240315,2.97,N,388790,100,29 억,,58907,N,N,0,N,00,N
20250228,121323,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2695,-35,5,-1.28,420648500,152582,65.01,2765,2830,2650,3545,1915,2730,2756.87,0.20,0,11035,2863,2796,2763,2696,2663,2780,2680,30,815,100,1690,5,1,29913930,806,-13.89,3.31,12,0.51,-194.00,814.00,5270,20240627,-48.86,1782,20240315,51.23,3395,-20.62,20250110,2650,1.70,20250228,5270,-48.86,20240627,1782,51.23,20240315,2.97,N,388790,100,29 억,,58907,N,N,0,N,00,N
20250228,111327,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2735,5,2,0.18,336896600,121605,51.81,2765,2830,2725,3545,1915,2730,2770.42,0.20,0,16109,2863,2796,2763,2696,2663,2780,2680,30,815,100,1690,5,1,29913930,818,-14.10,3.36,12,0.41,-194.00,814.00,5270,20240627,-48.10,1782,20240315,53.48,3395,-19.44,20250110,2725,0.37,20250228,5270,-48.10,20240627,1782,53.48,20240315,2.97,N,388790,100,29 억,,58907,N,N,0,N,00,N
20250228,101326,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2760,30,2,1.10,250153000,89931,38.32,2765,2830,2740,3545,1915,2730,2781.61,0.20,0,9192,2863,2796,2763,2696,2663,2780,2680,30,815,100,1690,5,1,29913930,826,-14.23,3.39,12,0.30,-194.00,814.00,5270,20240627,-47.63,1782,20240315,54.88,3395,-18.70,20250110,2730,1.10,20250227,5270,-47.63,20240627,1782,54.88,20240315,2.97,N,388790,100,29 억,,58907,N,N,0,N,00,N
20250228,091331,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2790,60,2,2.20,113892635,41042,17.49,2765,2805,2740,3545,1915,2730,2775.03,0.20,0,11501,2863,2796,2763,2696,2663,2780,2680,30,815,100,1690,5,1,29913930,835,-14.38,3.43,12,0.14,-194.00,814.00,5270,20240627,-47.06,1782,20240315,56.57,3395,-17.82,20250110,2730,2.20,20250227,5270,-47.06,20240627,1782,56.57,20240315,2.97,N,388790,100,29 억,,58907,N,N,0,N,00,N
20250227,161314,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2730,-85,5,-3.02,641581600,231510,114.33,2815,2830,2730,3655,1975,2815,2771.40,0.42,0,-66312,2901,2857,2836,2792,2771,2847,2782,30,840,100,1740,5,1,29913930,817,-14.07,3.35,12,0.77,-194.00,814.00,5270,20240627,-48.20,1782,20240315,53.20,3395,-19.59,20250110,2730,0.00,20250227,5270,-48.20,20240627,1782,53.20,20240315,2.96,N,388790,100,29 억,,125219,N,N,0,N,00,N
20250227,151316,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2735,-80,5,-2.84,578944225,208573,103.01,2815,2830,2735,3655,1975,2815,2775.74,0.42,0,-66225,2901,2857,2836,2792,2771,2847,2782,30,840,100,1740,5,1,29913930,818,-14.10,3.36,12,0.70,-194.00,814.00,5270,20240627,-48.10,1782,20240315,53.48,3395,-19.44,20250110,2735,0.00,20250227,5270,-48.10,20240627,1782,53.48,20240315,2.96,N,388790,100,29 억,,125219,N,N,0,N,00,N
20250227,141318,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2750,-65,5,-2.31,523191190,188230,92.96,2815,2830,2745,3655,1975,2815,2779.53,0.42,0,-66201,2901,2857,2836,2792,2771,2847,2782,30,840,100,1740,5,1,29913930,823,-14.18,3.38,12,0.63,-194.00,814.00,5270,20240627,-47.82,1782,20240315,54.32,3395,-19.00,20250110,2745,0.18,20250227,5270,-47.82,20240627,1782,54.32,20240315,2.96,N,388790,100,29 억,,125219,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 161330 57 100.00 KOSDAQ 전기·전자 N N N N N 2675 -55 5 -2.01 575246995 209945 89.45 2765 2830 2650 3545 1915 2730 2740.31 0.20 0 11029 2863 2796 2763 2696 2663 2780 2680 30 815 100 1690 5 1 29913930 800 -13.79 3.29 12 0.70 -194.00 814.00 5270 20240627 -49.24 1782 20240315 50.11 3395 -21.21 20250110 2650 0.94 20250228 5270 -49.24 20240627 1782 50.11 20240315 2.97 N 388790 100 29 억 58907 N N 0 N 00 N
3 20250228 151336 57 100.00 KOSDAQ 전기·전자 N N N N N 2680 -50 5 -1.83 540546940 196960 83.92 2765 2830 2650 3545 1915 2730 2744.45 0.20 0 11928 2863 2796 2763 2696 2663 2780 2680 30 815 100 1690 5 1 29913930 802 -13.81 3.29 12 0.66 -194.00 814.00 5270 20240627 -49.15 1782 20240315 50.39 3395 -21.06 20250110 2650 1.13 20250228 5270 -49.15 20240627 1782 50.39 20240315 2.97 N 388790 100 29 억 58907 N N 0 N 00 N
4 20250228 141337 57 100.00 KOSDAQ 전기·전자 N N N N N 2705 -25 5 -0.92 485381485 176471 75.19 2765 2830 2650 3545 1915 2730 2750.49 0.20 0 12595 2863 2796 2763 2696 2663 2780 2680 30 815 100 1690 5 1 29913930 809 -13.94 3.32 12 0.59 -194.00 814.00 5270 20240627 -48.67 1782 20240315 51.80 3395 -20.32 20250110 2650 2.08 20250228 5270 -48.67 20240627 1782 51.80 20240315 2.97 N 388790 100 29 억 58907 N N 0 N 00 N
5 20250228 131329 57 100.00 KOSDAQ 전기·전자 N N N N N 2690 -40 5 -1.47 444309970 161362 68.75 2765 2830 2650 3545 1915 2730 2753.50 0.20 0 11907 2863 2796 2763 2696 2663 2780 2680 30 815 100 1690 5 1 29913930 805 -13.87 3.30 12 0.54 -194.00 814.00 5270 20240627 -48.96 1782 20240315 50.95 3395 -20.77 20250110 2650 1.51 20250228 5270 -48.96 20240627 1782 50.95 20240315 2.97 N 388790 100 29 억 58907 N N 0 N 00 N
6 20250228 121323 57 100.00 KOSDAQ 전기·전자 N N N N N 2695 -35 5 -1.28 420648500 152582 65.01 2765 2830 2650 3545 1915 2730 2756.87 0.20 0 11035 2863 2796 2763 2696 2663 2780 2680 30 815 100 1690 5 1 29913930 806 -13.89 3.31 12 0.51 -194.00 814.00 5270 20240627 -48.86 1782 20240315 51.23 3395 -20.62 20250110 2650 1.70 20250228 5270 -48.86 20240627 1782 51.23 20240315 2.97 N 388790 100 29 억 58907 N N 0 N 00 N
7 20250228 111327 57 100.00 KOSDAQ 전기·전자 N N N N N 2735 5 2 0.18 336896600 121605 51.81 2765 2830 2725 3545 1915 2730 2770.42 0.20 0 16109 2863 2796 2763 2696 2663 2780 2680 30 815 100 1690 5 1 29913930 818 -14.10 3.36 12 0.41 -194.00 814.00 5270 20240627 -48.10 1782 20240315 53.48 3395 -19.44 20250110 2725 0.37 20250228 5270 -48.10 20240627 1782 53.48 20240315 2.97 N 388790 100 29 억 58907 N N 0 N 00 N
8 20250228 101326 57 100.00 KOSDAQ 전기·전자 N N N N N 2760 30 2 1.10 250153000 89931 38.32 2765 2830 2740 3545 1915 2730 2781.61 0.20 0 9192 2863 2796 2763 2696 2663 2780 2680 30 815 100 1690 5 1 29913930 826 -14.23 3.39 12 0.30 -194.00 814.00 5270 20240627 -47.63 1782 20240315 54.88 3395 -18.70 20250110 2730 1.10 20250227 5270 -47.63 20240627 1782 54.88 20240315 2.97 N 388790 100 29 억 58907 N N 0 N 00 N
9 20250228 091331 57 100.00 KOSDAQ 전기·전자 N N N N N 2790 60 2 2.20 113892635 41042 17.49 2765 2805 2740 3545 1915 2730 2775.03 0.20 0 11501 2863 2796 2763 2696 2663 2780 2680 30 815 100 1690 5 1 29913930 835 -14.38 3.43 12 0.14 -194.00 814.00 5270 20240627 -47.06 1782 20240315 56.57 3395 -17.82 20250110 2730 2.20 20250227 5270 -47.06 20240627 1782 56.57 20240315 2.97 N 388790 100 29 억 58907 N N 0 N 00 N
10 20250227 161314 57 100.00 KOSDAQ 전기·전자 N N N N N 2730 -85 5 -3.02 641581600 231510 114.33 2815 2830 2730 3655 1975 2815 2771.40 0.42 0 -66312 2901 2857 2836 2792 2771 2847 2782 30 840 100 1740 5 1 29913930 817 -14.07 3.35 12 0.77 -194.00 814.00 5270 20240627 -48.20 1782 20240315 53.20 3395 -19.59 20250110 2730 0.00 20250227 5270 -48.20 20240627 1782 53.20 20240315 2.96 N 388790 100 29 억 125219 N N 0 N 00 N
11 20250227 151316 57 100.00 KOSDAQ 전기·전자 N N N N N 2735 -80 5 -2.84 578944225 208573 103.01 2815 2830 2735 3655 1975 2815 2775.74 0.42 0 -66225 2901 2857 2836 2792 2771 2847 2782 30 840 100 1740 5 1 29913930 818 -14.10 3.36 12 0.70 -194.00 814.00 5270 20240627 -48.10 1782 20240315 53.48 3395 -19.44 20250110 2735 0.00 20250227 5270 -48.10 20240627 1782 53.48 20240315 2.96 N 388790 100 29 억 125219 N N 0 N 00 N
12 20250227 141318 57 100.00 KOSDAQ 전기·전자 N N N N N 2750 -65 5 -2.31 523191190 188230 92.96 2815 2830 2745 3655 1975 2815 2779.53 0.42 0 -66201 2901 2857 2836 2792 2771 2847 2782 30 840 100 1740 5 1 29913930 823 -14.18 3.38 12 0.63 -194.00 814.00 5270 20240627 -47.82 1782 20240315 54.32 3395 -19.00 20250110 2745 0.18 20250227 5270 -47.82 20240627 1782 54.32 20240315 2.96 N 388790 100 29 억 125219 N N 0 N 00 N