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
215100/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
20250228,161034,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3980,-145,5,-3.52,793545745,197305,144.15,4075,4080,3980,5360,2890,4125,4021.93,0.30,0,42500,4325,4225,4175,4075,4025,4200,4050,20,1235,100,2640,5,1,20348454,810,58.53,2.58,12,0.97,68.00,1540.00,6940,20240522,-42.65,3110,20241025,27.97,5070,-21.50,20250210,3875,2.71,20250109,6940,-42.65,20240522,3110,27.97,20241025,2.10,N,215100,100,20 억,,61071,N,N,0,N,00,N
20250228,151039,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3990,-135,5,-3.27,756368405,187973,137.33,4075,4080,3980,5360,2890,4125,4023.81,0.30,0,44215,4325,4225,4175,4075,4025,4200,4050,20,1235,100,2640,5,1,20348454,812,58.68,2.59,12,0.92,68.00,1540.00,6940,20240522,-42.51,3110,20241025,28.30,5070,-21.30,20250210,3875,2.97,20250109,6940,-42.51,20240522,3110,28.30,20241025,2.10,N,215100,100,20 억,,61071,N,N,0,N,00,N
20250228,141040,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4005,-120,5,-2.91,702668780,174518,127.50,4075,4080,3980,5360,2890,4125,4026.33,0.30,0,45885,4325,4225,4175,4075,4025,4200,4050,20,1235,100,2640,5,1,20348454,815,58.90,2.60,12,0.86,68.00,1540.00,6940,20240522,-42.29,3110,20241025,28.78,5070,-21.01,20250210,3875,3.35,20250109,6940,-42.29,20240522,3110,28.78,20241025,2.10,N,215100,100,20 억,,61071,N,N,0,N,00,N
20250228,131034,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4005,-120,5,-2.91,587426645,145802,106.52,4075,4080,3980,5360,2890,4125,4028.93,0.30,0,26877,4325,4225,4175,4075,4025,4200,4050,20,1235,100,2640,5,1,20348454,815,58.90,2.60,12,0.72,68.00,1540.00,6940,20240522,-42.29,3110,20241025,28.78,5070,-21.01,20250210,3875,3.35,20250109,6940,-42.29,20240522,3110,28.78,20241025,2.10,N,215100,100,20 억,,61071,N,N,0,N,00,N
20250228,121029,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4005,-120,5,-2.91,509058850,126201,92.20,4075,4080,3990,5360,2890,4125,4033.71,0.30,0,19216,4325,4225,4175,4075,4025,4200,4050,20,1235,100,2640,5,1,20348454,815,58.90,2.60,12,0.62,68.00,1540.00,6940,20240522,-42.29,3110,20241025,28.78,5070,-21.01,20250210,3875,3.35,20250109,6940,-42.29,20240522,3110,28.78,20241025,2.10,N,215100,100,20 억,,61071,N,N,0,N,00,N
20250228,111031,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4025,-100,5,-2.42,393644965,97369,71.14,4075,4080,4010,5360,2890,4125,4042.81,0.30,0,16534,4325,4225,4175,4075,4025,4200,4050,20,1235,100,2640,5,1,20348454,819,59.19,2.61,12,0.48,68.00,1540.00,6940,20240522,-42.00,3110,20241025,29.42,5070,-20.61,20250210,3875,3.87,20250109,6940,-42.00,20240522,3110,29.42,20241025,2.10,N,215100,100,20 억,,61071,N,N,0,N,00,N
20250228,101030,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4035,-90,5,-2.18,312702460,77280,56.46,4075,4080,4020,5360,2890,4125,4046.34,0.30,0,18075,4325,4225,4175,4075,4025,4200,4050,20,1235,100,2640,5,1,20348454,821,59.34,2.62,12,0.38,68.00,1540.00,6940,20240522,-41.86,3110,20241025,29.74,5070,-20.41,20250210,3875,4.13,20250109,6940,-41.86,20240522,3110,29.74,20241025,2.10,N,215100,100,20 억,,61071,N,N,0,N,00,N
20250228,091034,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4035,-90,5,-2.18,97064665,23918,17.47,4075,4080,4035,5360,2890,4125,4058.19,0.30,0,695,4325,4225,4175,4075,4025,4200,4050,20,1235,100,2640,5,1,20348454,821,59.34,2.62,12,0.12,68.00,1540.00,6940,20240522,-41.86,3110,20241025,29.74,5070,-20.41,20250210,3875,4.13,20250109,6940,-41.86,20240522,3110,29.74,20241025,2.10,N,215100,100,20 억,,61071,N,N,0,N,00,N
20250227,161022,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4125,-75,5,-1.79,563524750,134776,90.39,4200,4275,4125,5460,2940,4200,4181.40,0.41,0,-21785,4310,4255,4205,4150,4100,4230,4125,20,1260,100,2680,5,1,20348454,839,60.66,2.68,12,0.66,68.00,1540.00,6940,20240522,-40.56,3110,20241025,32.64,5070,-18.64,20250210,3875,6.45,20250109,6940,-40.56,20240522,3110,32.64,20241025,2.09,N,215100,100,20 억,,82858,N,N,0,N,00,N
20250227,151023,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4135,-65,5,-1.55,533745270,127563,85.55,4200,4275,4135,5460,2940,4200,4184.17,0.41,0,-21379,4310,4255,4205,4150,4100,4230,4125,20,1260,100,2680,5,1,20348454,841,60.81,2.69,12,0.63,68.00,1540.00,6940,20240522,-40.42,3110,20241025,32.96,5070,-18.44,20250210,3875,6.71,20250109,6940,-40.42,20240522,3110,32.96,20241025,2.09,N,215100,100,20 억,,82858,N,N,0,N,00,N
20250227,141025,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4150,-50,5,-1.19,484243540,115616,77.54,4200,4275,4150,5460,2940,4200,4188.38,0.41,0,-21317,4310,4255,4205,4150,4100,4230,4125,20,1260,100,2680,5,1,20348454,844,61.03,2.69,12,0.57,68.00,1540.00,6940,20240522,-40.20,3110,20241025,33.44,5070,-18.15,20250210,3875,7.10,20250109,6940,-40.20,20240522,3110,33.44,20241025,2.09,N,215100,100,20 억,,82858,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 161034 57 100.00 KOSDAQ 전기·전자 N N N N N 3980 -145 5 -3.52 793545745 197305 144.15 4075 4080 3980 5360 2890 4125 4021.93 0.30 0 42500 4325 4225 4175 4075 4025 4200 4050 20 1235 100 2640 5 1 20348454 810 58.53 2.58 12 0.97 68.00 1540.00 6940 20240522 -42.65 3110 20241025 27.97 5070 -21.50 20250210 3875 2.71 20250109 6940 -42.65 20240522 3110 27.97 20241025 2.10 N 215100 100 20 억 61071 N N 0 N 00 N
3 20250228 151039 57 100.00 KOSDAQ 전기·전자 N N N N N 3990 -135 5 -3.27 756368405 187973 137.33 4075 4080 3980 5360 2890 4125 4023.81 0.30 0 44215 4325 4225 4175 4075 4025 4200 4050 20 1235 100 2640 5 1 20348454 812 58.68 2.59 12 0.92 68.00 1540.00 6940 20240522 -42.51 3110 20241025 28.30 5070 -21.30 20250210 3875 2.97 20250109 6940 -42.51 20240522 3110 28.30 20241025 2.10 N 215100 100 20 억 61071 N N 0 N 00 N
4 20250228 141040 57 100.00 KOSDAQ 전기·전자 N N N N N 4005 -120 5 -2.91 702668780 174518 127.50 4075 4080 3980 5360 2890 4125 4026.33 0.30 0 45885 4325 4225 4175 4075 4025 4200 4050 20 1235 100 2640 5 1 20348454 815 58.90 2.60 12 0.86 68.00 1540.00 6940 20240522 -42.29 3110 20241025 28.78 5070 -21.01 20250210 3875 3.35 20250109 6940 -42.29 20240522 3110 28.78 20241025 2.10 N 215100 100 20 억 61071 N N 0 N 00 N
5 20250228 131034 57 100.00 KOSDAQ 전기·전자 N N N N N 4005 -120 5 -2.91 587426645 145802 106.52 4075 4080 3980 5360 2890 4125 4028.93 0.30 0 26877 4325 4225 4175 4075 4025 4200 4050 20 1235 100 2640 5 1 20348454 815 58.90 2.60 12 0.72 68.00 1540.00 6940 20240522 -42.29 3110 20241025 28.78 5070 -21.01 20250210 3875 3.35 20250109 6940 -42.29 20240522 3110 28.78 20241025 2.10 N 215100 100 20 억 61071 N N 0 N 00 N
6 20250228 121029 57 100.00 KOSDAQ 전기·전자 N N N N N 4005 -120 5 -2.91 509058850 126201 92.20 4075 4080 3990 5360 2890 4125 4033.71 0.30 0 19216 4325 4225 4175 4075 4025 4200 4050 20 1235 100 2640 5 1 20348454 815 58.90 2.60 12 0.62 68.00 1540.00 6940 20240522 -42.29 3110 20241025 28.78 5070 -21.01 20250210 3875 3.35 20250109 6940 -42.29 20240522 3110 28.78 20241025 2.10 N 215100 100 20 억 61071 N N 0 N 00 N
7 20250228 111031 57 100.00 KOSDAQ 전기·전자 N N N N N 4025 -100 5 -2.42 393644965 97369 71.14 4075 4080 4010 5360 2890 4125 4042.81 0.30 0 16534 4325 4225 4175 4075 4025 4200 4050 20 1235 100 2640 5 1 20348454 819 59.19 2.61 12 0.48 68.00 1540.00 6940 20240522 -42.00 3110 20241025 29.42 5070 -20.61 20250210 3875 3.87 20250109 6940 -42.00 20240522 3110 29.42 20241025 2.10 N 215100 100 20 억 61071 N N 0 N 00 N
8 20250228 101030 57 100.00 KOSDAQ 전기·전자 N N N N N 4035 -90 5 -2.18 312702460 77280 56.46 4075 4080 4020 5360 2890 4125 4046.34 0.30 0 18075 4325 4225 4175 4075 4025 4200 4050 20 1235 100 2640 5 1 20348454 821 59.34 2.62 12 0.38 68.00 1540.00 6940 20240522 -41.86 3110 20241025 29.74 5070 -20.41 20250210 3875 4.13 20250109 6940 -41.86 20240522 3110 29.74 20241025 2.10 N 215100 100 20 억 61071 N N 0 N 00 N
9 20250228 091034 57 100.00 KOSDAQ 전기·전자 N N N N N 4035 -90 5 -2.18 97064665 23918 17.47 4075 4080 4035 5360 2890 4125 4058.19 0.30 0 695 4325 4225 4175 4075 4025 4200 4050 20 1235 100 2640 5 1 20348454 821 59.34 2.62 12 0.12 68.00 1540.00 6940 20240522 -41.86 3110 20241025 29.74 5070 -20.41 20250210 3875 4.13 20250109 6940 -41.86 20240522 3110 29.74 20241025 2.10 N 215100 100 20 억 61071 N N 0 N 00 N
10 20250227 161022 57 100.00 KOSDAQ 전기·전자 N N N N N 4125 -75 5 -1.79 563524750 134776 90.39 4200 4275 4125 5460 2940 4200 4181.40 0.41 0 -21785 4310 4255 4205 4150 4100 4230 4125 20 1260 100 2680 5 1 20348454 839 60.66 2.68 12 0.66 68.00 1540.00 6940 20240522 -40.56 3110 20241025 32.64 5070 -18.64 20250210 3875 6.45 20250109 6940 -40.56 20240522 3110 32.64 20241025 2.09 N 215100 100 20 억 82858 N N 0 N 00 N
11 20250227 151023 57 100.00 KOSDAQ 전기·전자 N N N N N 4135 -65 5 -1.55 533745270 127563 85.55 4200 4275 4135 5460 2940 4200 4184.17 0.41 0 -21379 4310 4255 4205 4150 4100 4230 4125 20 1260 100 2680 5 1 20348454 841 60.81 2.69 12 0.63 68.00 1540.00 6940 20240522 -40.42 3110 20241025 32.96 5070 -18.44 20250210 3875 6.71 20250109 6940 -40.42 20240522 3110 32.96 20241025 2.09 N 215100 100 20 억 82858 N N 0 N 00 N
12 20250227 141025 57 100.00 KOSDAQ 전기·전자 N N N N N 4150 -50 5 -1.19 484243540 115616 77.54 4200 4275 4150 5460 2940 4200 4188.38 0.41 0 -21317 4310 4255 4205 4150 4100 4230 4125 20 1260 100 2680 5 1 20348454 844 61.03 2.69 12 0.57 68.00 1540.00 6940 20240522 -40.20 3110 20241025 33.44 5070 -18.15 20250210 3875 7.10 20250109 6940 -40.20 20240522 3110 33.44 20241025 2.09 N 215100 100 20 억 82858 N N 0 N 00 N