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
111870/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
20250228,160842,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240219,0.00,8910,20240219,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240228,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N
20250228,150846,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240219,0.00,8910,20240219,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240228,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N
20250228,140848,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240219,0.00,8910,20240219,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240228,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N
20250228,130843,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240219,0.00,8910,20240219,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240228,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N
20250228,120840,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240219,0.00,8910,20240219,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240228,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N
20250228,110840,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240219,0.00,8910,20240219,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240228,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N
20250228,100838,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240219,0.00,8910,20240219,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240228,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N
20250228,090842,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240219,0.00,8910,20240219,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240228,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N
20250227,160833,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240216,0.00,8910,20240216,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240227,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N
20250227,150833,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240216,0.00,8910,20240216,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240227,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N
20250227,140836,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240216,0.00,8910,20240216,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240227,0.00,N,111870,500,24 억,,75667,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 160842 58 100.00 KOSDAQ 전기·전자 N N N N N 8910 0 3 0.00 0 0 0.00 0 0 0 13370 4455 8910 0.00 1.53 0 0 8910 8910 8910 8910 8910 8910 8910 25 4460 500 0 10 1 4930249 439 2.04 0.38 12 0.00 4362.00 23721.00 8910 20240219 0.00 8910 20240219 0.00 8910 0.00 20250102 8910 0.00 20250102 8910 0.00 20240508 2970 200.00 20240228 0.00 N 111870 500 24 억 75667 N N 0 N 00 N
3 20250228 150846 58 100.00 KOSDAQ 전기·전자 N N N N N 8910 0 3 0.00 0 0 0.00 0 0 0 13370 4455 8910 0.00 1.53 0 0 8910 8910 8910 8910 8910 8910 8910 25 4460 500 0 10 1 4930249 439 2.04 0.38 12 0.00 4362.00 23721.00 8910 20240219 0.00 8910 20240219 0.00 8910 0.00 20250102 8910 0.00 20250102 8910 0.00 20240508 2970 200.00 20240228 0.00 N 111870 500 24 억 75667 N N 0 N 00 N
4 20250228 140848 58 100.00 KOSDAQ 전기·전자 N N N N N 8910 0 3 0.00 0 0 0.00 0 0 0 13370 4455 8910 0.00 1.53 0 0 8910 8910 8910 8910 8910 8910 8910 25 4460 500 0 10 1 4930249 439 2.04 0.38 12 0.00 4362.00 23721.00 8910 20240219 0.00 8910 20240219 0.00 8910 0.00 20250102 8910 0.00 20250102 8910 0.00 20240508 2970 200.00 20240228 0.00 N 111870 500 24 억 75667 N N 0 N 00 N
5 20250228 130843 58 100.00 KOSDAQ 전기·전자 N N N N N 8910 0 3 0.00 0 0 0.00 0 0 0 13370 4455 8910 0.00 1.53 0 0 8910 8910 8910 8910 8910 8910 8910 25 4460 500 0 10 1 4930249 439 2.04 0.38 12 0.00 4362.00 23721.00 8910 20240219 0.00 8910 20240219 0.00 8910 0.00 20250102 8910 0.00 20250102 8910 0.00 20240508 2970 200.00 20240228 0.00 N 111870 500 24 억 75667 N N 0 N 00 N
6 20250228 120840 58 100.00 KOSDAQ 전기·전자 N N N N N 8910 0 3 0.00 0 0 0.00 0 0 0 13370 4455 8910 0.00 1.53 0 0 8910 8910 8910 8910 8910 8910 8910 25 4460 500 0 10 1 4930249 439 2.04 0.38 12 0.00 4362.00 23721.00 8910 20240219 0.00 8910 20240219 0.00 8910 0.00 20250102 8910 0.00 20250102 8910 0.00 20240508 2970 200.00 20240228 0.00 N 111870 500 24 억 75667 N N 0 N 00 N
7 20250228 110840 58 100.00 KOSDAQ 전기·전자 N N N N N 8910 0 3 0.00 0 0 0.00 0 0 0 13370 4455 8910 0.00 1.53 0 0 8910 8910 8910 8910 8910 8910 8910 25 4460 500 0 10 1 4930249 439 2.04 0.38 12 0.00 4362.00 23721.00 8910 20240219 0.00 8910 20240219 0.00 8910 0.00 20250102 8910 0.00 20250102 8910 0.00 20240508 2970 200.00 20240228 0.00 N 111870 500 24 억 75667 N N 0 N 00 N
8 20250228 100838 58 100.00 KOSDAQ 전기·전자 N N N N N 8910 0 3 0.00 0 0 0.00 0 0 0 13370 4455 8910 0.00 1.53 0 0 8910 8910 8910 8910 8910 8910 8910 25 4460 500 0 10 1 4930249 439 2.04 0.38 12 0.00 4362.00 23721.00 8910 20240219 0.00 8910 20240219 0.00 8910 0.00 20250102 8910 0.00 20250102 8910 0.00 20240508 2970 200.00 20240228 0.00 N 111870 500 24 억 75667 N N 0 N 00 N
9 20250228 090842 58 100.00 KOSDAQ 전기·전자 N N N N N 8910 0 3 0.00 0 0 0.00 0 0 0 13370 4455 8910 0.00 1.53 0 0 8910 8910 8910 8910 8910 8910 8910 25 4460 500 0 10 1 4930249 439 2.04 0.38 12 0.00 4362.00 23721.00 8910 20240219 0.00 8910 20240219 0.00 8910 0.00 20250102 8910 0.00 20250102 8910 0.00 20240508 2970 200.00 20240228 0.00 N 111870 500 24 억 75667 N N 0 N 00 N
10 20250227 160833 58 100.00 KOSDAQ 전기·전자 N N N N N 8910 0 3 0.00 0 0 0.00 0 0 0 13370 4455 8910 0.00 1.53 0 0 8910 8910 8910 8910 8910 8910 8910 25 4460 500 0 10 1 4930249 439 2.04 0.38 12 0.00 4362.00 23721.00 8910 20240216 0.00 8910 20240216 0.00 8910 0.00 20250102 8910 0.00 20250102 8910 0.00 20240508 2970 200.00 20240227 0.00 N 111870 500 24 억 75667 N N 0 N 00 N
11 20250227 150833 58 100.00 KOSDAQ 전기·전자 N N N N N 8910 0 3 0.00 0 0 0.00 0 0 0 13370 4455 8910 0.00 1.53 0 0 8910 8910 8910 8910 8910 8910 8910 25 4460 500 0 10 1 4930249 439 2.04 0.38 12 0.00 4362.00 23721.00 8910 20240216 0.00 8910 20240216 0.00 8910 0.00 20250102 8910 0.00 20250102 8910 0.00 20240508 2970 200.00 20240227 0.00 N 111870 500 24 억 75667 N N 0 N 00 N
12 20250227 140836 58 100.00 KOSDAQ 전기·전자 N N N N N 8910 0 3 0.00 0 0 0.00 0 0 0 13370 4455 8910 0.00 1.53 0 0 8910 8910 8910 8910 8910 8910 8910 25 4460 500 0 10 1 4930249 439 2.04 0.38 12 0.00 4362.00 23721.00 8910 20240216 0.00 8910 20240216 0.00 8910 0.00 20250102 8910 0.00 20250102 8910 0.00 20240508 2970 200.00 20240227 0.00 N 111870 500 24 억 75667 N N 0 N 00 N