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
100590/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
20250228,160818,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3795,-140,5,-3.56,330120140,86461,122.93,3890,3940,3780,5110,2755,3935,3818.14,1.06,0,-26378,4065,4000,3930,3865,3795,4032,3897,79,1175,500,2430,5,1,15830023,601,15.06,0.61,12,0.55,252.00,6249.00,6100,20240227,-37.79,3020,20241210,25.66,4650,-18.39,20250203,3780,0.40,20250228,5500,-31.00,20240326,3020,25.66,20241210,2.87,N,100590,500,79 억,,168030,N,N,13,N,00,N
20250228,150822,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3825,-110,5,-2.80,307410175,80471,114.41,3890,3940,3790,5110,2755,3935,3820.13,1.06,0,-24129,4065,4000,3930,3865,3795,4032,3897,79,1175,500,2430,5,1,15830023,605,15.18,0.61,12,0.51,252.00,6249.00,6100,20240227,-37.30,3020,20241210,26.66,4650,-17.74,20250203,3790,0.92,20250228,5500,-30.45,20240326,3020,26.66,20241210,2.87,N,100590,500,79 억,,168030,N,N,10,N,00,N
20250228,140824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3810,-125,5,-3.18,273770780,71617,101.83,3890,3940,3790,5110,2755,3935,3822.71,1.06,0,-21694,4065,4000,3930,3865,3795,4032,3897,79,1175,500,2430,5,1,15830023,603,15.12,0.61,12,0.45,252.00,6249.00,6100,20240227,-37.54,3020,20241210,26.16,4650,-18.06,20250203,3790,0.53,20250228,5500,-30.73,20240326,3020,26.16,20241210,2.87,N,100590,500,79 억,,168030,N,N,10,N,00,N
20250228,130820,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3800,-135,5,-3.43,247446100,64700,91.99,3890,3940,3790,5110,2755,3935,3824.51,1.06,0,-22248,4065,4000,3930,3865,3795,4032,3897,79,1175,500,2430,5,1,15830023,602,15.08,0.61,12,0.41,252.00,6249.00,6100,20240227,-37.70,3020,20241210,25.83,4650,-18.28,20250203,3790,0.26,20250228,5500,-30.91,20240326,3020,25.83,20241210,2.87,N,100590,500,79 억,,168030,N,N,10,N,00,N
20250228,120817,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3830,-105,5,-2.67,161505630,42118,59.88,3890,3940,3800,5110,2755,3935,3834.60,1.06,0,-5347,4065,4000,3930,3865,3795,4032,3897,79,1175,500,2430,5,1,15830023,606,15.20,0.61,12,0.27,252.00,6249.00,6100,20240227,-37.21,3020,20241210,26.82,4650,-17.63,20250203,3790,1.06,20250109,5500,-30.36,20240326,3020,26.82,20241210,2.87,N,100590,500,79 억,,168030,N,N,10,N,00,N
20250228,110817,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3845,-90,5,-2.29,130535095,34003,48.35,3890,3940,3800,5110,2755,3935,3838.93,1.06,0,-6711,4065,4000,3930,3865,3795,4032,3897,79,1175,500,2430,5,1,15830023,609,15.26,0.62,12,0.21,252.00,6249.00,6100,20240227,-36.97,3020,20241210,27.32,4650,-17.31,20250203,3790,1.45,20250109,5500,-30.09,20240326,3020,27.32,20241210,2.87,N,100590,500,79 억,,168030,N,N,10,N,00,N
20250228,100815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3865,-70,5,-1.78,50551220,13070,18.58,3890,3940,3830,5110,2755,3935,3867.72,1.06,0,-6337,4065,4000,3930,3865,3795,4032,3897,79,1175,500,2430,5,1,15830023,612,15.34,0.62,12,0.08,252.00,6249.00,6100,20240227,-36.64,3020,20241210,27.98,4650,-16.88,20250203,3790,1.98,20250109,5500,-29.73,20240326,3020,27.98,20241210,2.87,N,100590,500,79 억,,168030,N,N,10,N,00,N
20250228,090819,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3935,0,3,0.00,7787035,1995,2.84,3890,3940,3870,5110,2755,3935,3903.26,1.06,0,-260,4065,4000,3930,3865,3795,4032,3897,79,1175,500,2430,5,1,15830023,623,15.62,0.63,12,0.01,252.00,6249.00,6100,20240227,-35.49,3020,20241210,30.30,4650,-15.38,20250203,3790,3.83,20250109,5500,-28.45,20240326,3020,30.30,20241210,2.87,N,100590,500,79 억,,168030,N,N,10,N,00,N
20250227,160811,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3935,55,2,1.42,272685340,69712,101.24,3880,3995,3860,5040,2720,3880,3911.59,1.16,0,-15422,3993,3936,3898,3841,3803,3917,3822,79,1160,500,2400,5,1,15830023,623,15.62,0.63,12,0.44,252.00,6249.00,6100,20240227,-35.49,3020,20241210,30.30,4650,-15.38,20250203,3790,3.83,20250109,6100,-35.49,20240227,3020,30.30,20241210,2.96,N,100590,500,79 억,,183374,N,N,10,N,00,N
20250227,150810,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3905,25,2,0.64,246728650,63115,91.66,3880,3995,3860,5040,2720,3880,3909.19,1.16,0,-14048,3993,3936,3898,3841,3803,3917,3822,79,1160,500,2400,5,1,15830023,618,15.50,0.62,12,0.40,252.00,6249.00,6100,20240227,-35.98,3020,20241210,29.30,4650,-16.02,20250203,3790,3.03,20250109,6100,-35.98,20240227,3020,29.30,20241210,2.96,N,100590,500,79 억,,183374,N,N,5,N,00,N
20250227,140813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3895,15,2,0.39,217164520,55513,80.62,3880,3995,3860,5040,2720,3880,3911.96,1.16,0,-10680,3993,3936,3898,3841,3803,3917,3822,79,1160,500,2400,5,1,15830023,617,15.46,0.62,12,0.35,252.00,6249.00,6100,20240227,-36.15,3020,20241210,28.97,4650,-16.24,20250203,3790,2.77,20250109,6100,-36.15,20240227,3020,28.97,20241210,2.96,N,100590,500,79 억,,183374,N,N,5,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 160818 57 100.00 KOSDAQ 전기·전자 N N N N N 3795 -140 5 -3.56 330120140 86461 122.93 3890 3940 3780 5110 2755 3935 3818.14 1.06 0 -26378 4065 4000 3930 3865 3795 4032 3897 79 1175 500 2430 5 1 15830023 601 15.06 0.61 12 0.55 252.00 6249.00 6100 20240227 -37.79 3020 20241210 25.66 4650 -18.39 20250203 3780 0.40 20250228 5500 -31.00 20240326 3020 25.66 20241210 2.87 N 100590 500 79 억 168030 N N 13 N 00 N
3 20250228 150822 57 100.00 KOSDAQ 전기·전자 N N N N N 3825 -110 5 -2.80 307410175 80471 114.41 3890 3940 3790 5110 2755 3935 3820.13 1.06 0 -24129 4065 4000 3930 3865 3795 4032 3897 79 1175 500 2430 5 1 15830023 605 15.18 0.61 12 0.51 252.00 6249.00 6100 20240227 -37.30 3020 20241210 26.66 4650 -17.74 20250203 3790 0.92 20250228 5500 -30.45 20240326 3020 26.66 20241210 2.87 N 100590 500 79 억 168030 N N 10 N 00 N
4 20250228 140824 57 100.00 KOSDAQ 전기·전자 N N N N N 3810 -125 5 -3.18 273770780 71617 101.83 3890 3940 3790 5110 2755 3935 3822.71 1.06 0 -21694 4065 4000 3930 3865 3795 4032 3897 79 1175 500 2430 5 1 15830023 603 15.12 0.61 12 0.45 252.00 6249.00 6100 20240227 -37.54 3020 20241210 26.16 4650 -18.06 20250203 3790 0.53 20250228 5500 -30.73 20240326 3020 26.16 20241210 2.87 N 100590 500 79 억 168030 N N 10 N 00 N
5 20250228 130820 57 100.00 KOSDAQ 전기·전자 N N N N N 3800 -135 5 -3.43 247446100 64700 91.99 3890 3940 3790 5110 2755 3935 3824.51 1.06 0 -22248 4065 4000 3930 3865 3795 4032 3897 79 1175 500 2430 5 1 15830023 602 15.08 0.61 12 0.41 252.00 6249.00 6100 20240227 -37.70 3020 20241210 25.83 4650 -18.28 20250203 3790 0.26 20250228 5500 -30.91 20240326 3020 25.83 20241210 2.87 N 100590 500 79 억 168030 N N 10 N 00 N
6 20250228 120817 57 100.00 KOSDAQ 전기·전자 N N N N N 3830 -105 5 -2.67 161505630 42118 59.88 3890 3940 3800 5110 2755 3935 3834.60 1.06 0 -5347 4065 4000 3930 3865 3795 4032 3897 79 1175 500 2430 5 1 15830023 606 15.20 0.61 12 0.27 252.00 6249.00 6100 20240227 -37.21 3020 20241210 26.82 4650 -17.63 20250203 3790 1.06 20250109 5500 -30.36 20240326 3020 26.82 20241210 2.87 N 100590 500 79 억 168030 N N 10 N 00 N
7 20250228 110817 57 100.00 KOSDAQ 전기·전자 N N N N N 3845 -90 5 -2.29 130535095 34003 48.35 3890 3940 3800 5110 2755 3935 3838.93 1.06 0 -6711 4065 4000 3930 3865 3795 4032 3897 79 1175 500 2430 5 1 15830023 609 15.26 0.62 12 0.21 252.00 6249.00 6100 20240227 -36.97 3020 20241210 27.32 4650 -17.31 20250203 3790 1.45 20250109 5500 -30.09 20240326 3020 27.32 20241210 2.87 N 100590 500 79 억 168030 N N 10 N 00 N
8 20250228 100815 57 100.00 KOSDAQ 전기·전자 N N N N N 3865 -70 5 -1.78 50551220 13070 18.58 3890 3940 3830 5110 2755 3935 3867.72 1.06 0 -6337 4065 4000 3930 3865 3795 4032 3897 79 1175 500 2430 5 1 15830023 612 15.34 0.62 12 0.08 252.00 6249.00 6100 20240227 -36.64 3020 20241210 27.98 4650 -16.88 20250203 3790 1.98 20250109 5500 -29.73 20240326 3020 27.98 20241210 2.87 N 100590 500 79 억 168030 N N 10 N 00 N
9 20250228 090819 57 100.00 KOSDAQ 전기·전자 N N N N N 3935 0 3 0.00 7787035 1995 2.84 3890 3940 3870 5110 2755 3935 3903.26 1.06 0 -260 4065 4000 3930 3865 3795 4032 3897 79 1175 500 2430 5 1 15830023 623 15.62 0.63 12 0.01 252.00 6249.00 6100 20240227 -35.49 3020 20241210 30.30 4650 -15.38 20250203 3790 3.83 20250109 5500 -28.45 20240326 3020 30.30 20241210 2.87 N 100590 500 79 억 168030 N N 10 N 00 N
10 20250227 160811 57 100.00 KOSDAQ 전기·전자 N N N N N 3935 55 2 1.42 272685340 69712 101.24 3880 3995 3860 5040 2720 3880 3911.59 1.16 0 -15422 3993 3936 3898 3841 3803 3917 3822 79 1160 500 2400 5 1 15830023 623 15.62 0.63 12 0.44 252.00 6249.00 6100 20240227 -35.49 3020 20241210 30.30 4650 -15.38 20250203 3790 3.83 20250109 6100 -35.49 20240227 3020 30.30 20241210 2.96 N 100590 500 79 억 183374 N N 10 N 00 N
11 20250227 150810 57 100.00 KOSDAQ 전기·전자 N N N N N 3905 25 2 0.64 246728650 63115 91.66 3880 3995 3860 5040 2720 3880 3909.19 1.16 0 -14048 3993 3936 3898 3841 3803 3917 3822 79 1160 500 2400 5 1 15830023 618 15.50 0.62 12 0.40 252.00 6249.00 6100 20240227 -35.98 3020 20241210 29.30 4650 -16.02 20250203 3790 3.03 20250109 6100 -35.98 20240227 3020 29.30 20241210 2.96 N 100590 500 79 억 183374 N N 5 N 00 N
12 20250227 140813 57 100.00 KOSDAQ 전기·전자 N N N N N 3895 15 2 0.39 217164520 55513 80.62 3880 3995 3860 5040 2720 3880 3911.96 1.16 0 -10680 3993 3936 3898 3841 3803 3917 3822 79 1160 500 2400 5 1 15830023 617 15.46 0.62 12 0.35 252.00 6249.00 6100 20240227 -36.15 3020 20241210 28.97 4650 -16.24 20250203 3790 2.77 20250109 6100 -36.15 20240227 3020 28.97 20241210 2.96 N 100590 500 79 억 183374 N N 5 N 00 N