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
215790/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
20250228,161036,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,526,40,2,8.23,5941494844,10416124,8043.46,493,630,493,631,341,486,570.44,13.14,0,11606,498,492,481,475,464,495,478,201,145,500,320,1,1,40283149,212,-1.17,0.27,12,25.86,-449.00,1963.00,1045,20240220,-49.67,400,20241209,31.50,630,-16.51,20250228,452,16.37,20250205,989,-46.81,20240228,400,31.50,20241209,0.02,N,215790,500,201 억,,5291409,N,N,0,N,00,N
20250228,151041,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,519,33,2,6.79,5853573464,10247043,7912.90,493,630,493,631,341,486,571.25,13.14,0,15555,498,492,481,475,464,495,478,201,145,500,320,1,1,40283149,209,-1.16,0.26,12,25.44,-449.00,1963.00,1045,20240220,-50.33,400,20241209,29.75,630,-17.62,20250228,452,14.82,20250205,989,-47.52,20240228,400,29.75,20241209,0.02,N,215790,500,201 억,,5291409,N,N,0,N,00,N
20250228,141042,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,554,68,2,13.99,5360180306,9332095,7206.36,493,630,493,631,341,486,574.38,13.14,0,198,498,492,481,475,464,495,478,201,145,500,320,1,1,40283149,223,-1.23,0.28,12,23.17,-449.00,1963.00,1045,20240220,-46.99,400,20241209,38.50,630,-12.06,20250228,452,22.57,20250205,989,-43.98,20240228,400,38.50,20241209,0.02,N,215790,500,201 억,,5291409,N,N,0,N,00,N
20250228,131036,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,570,84,2,17.28,4966571565,8620545,6656.89,493,630,493,631,341,486,576.13,13.14,0,18989,498,492,481,475,464,495,478,201,145,500,320,1,1,40283149,230,-1.27,0.29,12,21.40,-449.00,1963.00,1045,20240220,-45.45,400,20241209,42.50,630,-9.52,20250228,452,26.11,20250205,989,-42.37,20240228,400,42.50,20241209,0.02,N,215790,500,201 억,,5291409,N,N,0,N,00,N
20250228,121031,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,575,89,2,18.31,4587740429,7952867,6141.30,493,630,493,631,341,486,576.87,13.14,0,7400,498,492,481,475,464,495,478,201,145,500,320,1,1,40283149,232,-1.28,0.29,12,19.74,-449.00,1963.00,1045,20240220,-44.98,400,20241209,43.75,630,-8.73,20250228,452,27.21,20250205,989,-41.86,20240228,400,43.75,20241209,0.02,N,215790,500,201 억,,5291409,N,N,0,N,00,N
20250228,111033,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,536,50,2,10.29,3761500360,6506957,5024.75,493,630,493,631,341,486,578.07,13.14,0,10336,498,492,481,475,464,495,478,201,145,500,320,1,1,40283149,216,-1.19,0.27,12,16.15,-449.00,1963.00,1045,20240220,-48.71,400,20241209,34.00,630,-14.92,20250228,452,18.58,20250205,989,-45.80,20240228,400,34.00,20241209,0.02,N,215790,500,201 억,,5291409,N,N,0,N,00,N
20250228,101032,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,548,62,2,12.76,3240796316,5561335,4294.53,493,630,493,631,341,486,582.74,13.14,0,23054,498,492,481,475,464,495,478,201,145,500,320,1,1,40283149,221,-1.22,0.28,12,13.81,-449.00,1963.00,1045,20240220,-47.56,400,20241209,37.00,630,-13.02,20250228,452,21.24,20250205,989,-44.59,20240228,400,37.00,20241209,0.02,N,215790,500,201 억,,5291409,N,N,0,N,00,N
20250228,091036,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,599,113,2,23.25,1511347468,2527900,1952.08,493,630,493,631,341,486,597.87,13.14,0,-2456,498,492,481,475,464,495,478,201,145,500,320,1,1,40283149,241,-1.33,0.31,12,6.28,-449.00,1963.00,1045,20240220,-42.68,400,20241209,49.75,630,-4.92,20250228,452,32.52,20250205,989,-39.43,20240228,400,49.75,20241209,0.02,N,215790,500,201 억,,5291409,N,N,0,N,00,N
20250227,161024,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,486,10,2,2.10,53244091,111034,535.34,476,487,470,618,334,476,479.53,13.13,0,244,479,477,474,472,469,478,473,201,142,500,310,1,1,40283149,196,-1.08,0.25,12,0.28,-449.00,1963.00,1046,20240216,-53.54,400,20241209,21.50,503,-3.38,20250113,452,7.52,20250205,1004,-51.59,20240227,400,21.50,20241209,0.02,N,215790,500,201 억,,5291122,N,N,0,N,00,N
20250227,151026,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,485,9,2,1.89,34823045,73137,352.62,476,485,470,618,334,476,476.13,13.13,0,-1482,479,477,474,472,469,478,473,201,142,500,310,1,1,40283149,195,-1.08,0.25,12,0.18,-449.00,1963.00,1046,20240216,-53.63,400,20241209,21.25,503,-3.58,20250113,452,7.30,20250205,1004,-51.69,20240227,400,21.25,20241209,0.02,N,215790,500,201 억,,5291122,N,N,0,N,00,N
20250227,141028,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,474,-2,5,-0.42,22086947,46495,224.17,476,478,470,618,334,476,475.04,13.13,0,-1603,479,477,474,472,469,478,473,201,142,500,310,1,1,40283149,191,-1.06,0.24,12,0.12,-449.00,1963.00,1046,20240216,-54.68,400,20241209,18.50,503,-5.77,20250113,452,4.87,20250205,1004,-52.79,20240227,400,18.50,20241209,0.02,N,215790,500,201 억,,5291122,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 161036 57 100.00 KOSDAQ 전기·전자 N N N N N 526 40 2 8.23 5941494844 10416124 8043.46 493 630 493 631 341 486 570.44 13.14 0 11606 498 492 481 475 464 495 478 201 145 500 320 1 1 40283149 212 -1.17 0.27 12 25.86 -449.00 1963.00 1045 20240220 -49.67 400 20241209 31.50 630 -16.51 20250228 452 16.37 20250205 989 -46.81 20240228 400 31.50 20241209 0.02 N 215790 500 201 억 5291409 N N 0 N 00 N
3 20250228 151041 57 100.00 KOSDAQ 전기·전자 N N N N N 519 33 2 6.79 5853573464 10247043 7912.90 493 630 493 631 341 486 571.25 13.14 0 15555 498 492 481 475 464 495 478 201 145 500 320 1 1 40283149 209 -1.16 0.26 12 25.44 -449.00 1963.00 1045 20240220 -50.33 400 20241209 29.75 630 -17.62 20250228 452 14.82 20250205 989 -47.52 20240228 400 29.75 20241209 0.02 N 215790 500 201 억 5291409 N N 0 N 00 N
4 20250228 141042 57 100.00 KOSDAQ 전기·전자 N N N N N 554 68 2 13.99 5360180306 9332095 7206.36 493 630 493 631 341 486 574.38 13.14 0 198 498 492 481 475 464 495 478 201 145 500 320 1 1 40283149 223 -1.23 0.28 12 23.17 -449.00 1963.00 1045 20240220 -46.99 400 20241209 38.50 630 -12.06 20250228 452 22.57 20250205 989 -43.98 20240228 400 38.50 20241209 0.02 N 215790 500 201 억 5291409 N N 0 N 00 N
5 20250228 131036 57 100.00 KOSDAQ 전기·전자 N N N N N 570 84 2 17.28 4966571565 8620545 6656.89 493 630 493 631 341 486 576.13 13.14 0 18989 498 492 481 475 464 495 478 201 145 500 320 1 1 40283149 230 -1.27 0.29 12 21.40 -449.00 1963.00 1045 20240220 -45.45 400 20241209 42.50 630 -9.52 20250228 452 26.11 20250205 989 -42.37 20240228 400 42.50 20241209 0.02 N 215790 500 201 억 5291409 N N 0 N 00 N
6 20250228 121031 57 100.00 KOSDAQ 전기·전자 N N N N N 575 89 2 18.31 4587740429 7952867 6141.30 493 630 493 631 341 486 576.87 13.14 0 7400 498 492 481 475 464 495 478 201 145 500 320 1 1 40283149 232 -1.28 0.29 12 19.74 -449.00 1963.00 1045 20240220 -44.98 400 20241209 43.75 630 -8.73 20250228 452 27.21 20250205 989 -41.86 20240228 400 43.75 20241209 0.02 N 215790 500 201 억 5291409 N N 0 N 00 N
7 20250228 111033 57 100.00 KOSDAQ 전기·전자 N N N N N 536 50 2 10.29 3761500360 6506957 5024.75 493 630 493 631 341 486 578.07 13.14 0 10336 498 492 481 475 464 495 478 201 145 500 320 1 1 40283149 216 -1.19 0.27 12 16.15 -449.00 1963.00 1045 20240220 -48.71 400 20241209 34.00 630 -14.92 20250228 452 18.58 20250205 989 -45.80 20240228 400 34.00 20241209 0.02 N 215790 500 201 억 5291409 N N 0 N 00 N
8 20250228 101032 57 100.00 KOSDAQ 전기·전자 N N N N N 548 62 2 12.76 3240796316 5561335 4294.53 493 630 493 631 341 486 582.74 13.14 0 23054 498 492 481 475 464 495 478 201 145 500 320 1 1 40283149 221 -1.22 0.28 12 13.81 -449.00 1963.00 1045 20240220 -47.56 400 20241209 37.00 630 -13.02 20250228 452 21.24 20250205 989 -44.59 20240228 400 37.00 20241209 0.02 N 215790 500 201 억 5291409 N N 0 N 00 N
9 20250228 091036 57 100.00 KOSDAQ 전기·전자 N N N N N 599 113 2 23.25 1511347468 2527900 1952.08 493 630 493 631 341 486 597.87 13.14 0 -2456 498 492 481 475 464 495 478 201 145 500 320 1 1 40283149 241 -1.33 0.31 12 6.28 -449.00 1963.00 1045 20240220 -42.68 400 20241209 49.75 630 -4.92 20250228 452 32.52 20250205 989 -39.43 20240228 400 49.75 20241209 0.02 N 215790 500 201 억 5291409 N N 0 N 00 N
10 20250227 161024 57 100.00 KOSDAQ 전기·전자 N N N N N 486 10 2 2.10 53244091 111034 535.34 476 487 470 618 334 476 479.53 13.13 0 244 479 477 474 472 469 478 473 201 142 500 310 1 1 40283149 196 -1.08 0.25 12 0.28 -449.00 1963.00 1046 20240216 -53.54 400 20241209 21.50 503 -3.38 20250113 452 7.52 20250205 1004 -51.59 20240227 400 21.50 20241209 0.02 N 215790 500 201 억 5291122 N N 0 N 00 N
11 20250227 151026 57 100.00 KOSDAQ 전기·전자 N N N N N 485 9 2 1.89 34823045 73137 352.62 476 485 470 618 334 476 476.13 13.13 0 -1482 479 477 474 472 469 478 473 201 142 500 310 1 1 40283149 195 -1.08 0.25 12 0.18 -449.00 1963.00 1046 20240216 -53.63 400 20241209 21.25 503 -3.58 20250113 452 7.30 20250205 1004 -51.69 20240227 400 21.25 20241209 0.02 N 215790 500 201 억 5291122 N N 0 N 00 N
12 20250227 141028 57 100.00 KOSDAQ 전기·전자 N N N N N 474 -2 5 -0.42 22086947 46495 224.17 476 478 470 618 334 476 475.04 13.13 0 -1603 479 477 474 472 469 478 473 201 142 500 310 1 1 40283149 191 -1.06 0.24 12 0.12 -449.00 1963.00 1046 20240216 -54.68 400 20241209 18.50 503 -5.77 20250113 452 4.87 20250205 1004 -52.79 20240227 400 18.50 20241209 0.02 N 215790 500 201 억 5291122 N N 0 N 00 N