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
290690/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
20250228,161201,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3190,735,1,29.94,58608856290,19352300,766.86,2795,3190,2695,3190,1720,2455,3028.45,0.55,0,505113,2801,2627,2521,2347,2241,2575,2295,242,735,500,1520,5,1,48498743,1547,-12.86,1.50,12,39.90,-248.00,2131.00,20632,20240325,-84.54,2405,20250218,32.64,8800,-63.75,20250102,2405,32.64,20250218,14990,-78.72,20240502,2240,42.41,20240307,0.37,N,290690,500,242 억,,265104,N,N,0,N,00,N
20250228,151206,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3190,735,1,29.94,58433240410,19297248,764.68,2795,3190,2695,3190,1720,2455,3028.06,0.55,0,520966,2801,2627,2521,2347,2241,2575,2295,242,735,500,1520,5,1,48498743,1547,-12.86,1.50,12,39.79,-248.00,2131.00,20632,20240325,-84.54,2405,20250218,32.64,8800,-63.75,20250102,2405,32.64,20250218,14990,-78.72,20240502,2240,42.41,20240307,0.37,N,290690,500,242 억,,265104,N,N,0,N,00,N
20250228,141207,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3115,660,2,26.88,53311029270,17677996,700.52,2795,3185,2695,3190,1720,2455,3015.67,0.55,0,459681,2801,2627,2521,2347,2241,2575,2295,242,735,500,1520,5,1,48498743,1511,-12.56,1.46,12,36.45,-248.00,2131.00,20632,20240325,-84.90,2405,20250218,29.52,8800,-64.60,20250102,2405,29.52,20250218,14990,-79.22,20240502,2240,39.06,20240307,0.37,N,290690,500,242 억,,265104,N,N,0,N,00,N
20250228,131200,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3110,655,2,26.68,48749227875,16194100,641.71,2795,3185,2695,3190,1720,2455,3010.31,0.55,0,381573,2801,2627,2521,2347,2241,2575,2295,242,735,500,1520,5,1,48498743,1508,-12.54,1.46,12,33.39,-248.00,2131.00,20632,20240325,-84.93,2405,20250218,29.31,8800,-64.66,20250102,2405,29.31,20250218,14990,-79.25,20240502,2240,38.84,20240307,0.37,N,290690,500,242 억,,265104,N,N,0,N,00,N
20250228,121155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3095,640,2,26.07,45624356370,15182864,601.64,2795,3185,2695,3190,1720,2455,3004.99,0.55,0,408685,2801,2627,2521,2347,2241,2575,2295,242,735,500,1520,5,1,48498743,1501,-12.48,1.45,12,31.31,-248.00,2131.00,20632,20240325,-85.00,2405,20250218,28.69,8800,-64.83,20250102,2405,28.69,20250218,14990,-79.35,20240502,2240,38.17,20240307,0.37,N,290690,500,242 억,,265104,N,N,0,N,00,N
20250228,111158,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3110,655,2,26.68,39714418980,13293958,526.79,2795,3150,2695,3190,1720,2455,2987.40,0.55,0,598846,2801,2627,2521,2347,2241,2575,2295,242,735,500,1520,5,1,48498743,1508,-12.54,1.46,12,27.41,-248.00,2131.00,20632,20240325,-84.93,2405,20250218,29.31,8800,-64.66,20250102,2405,29.31,20250218,14990,-79.25,20240502,2240,38.84,20240307,0.37,N,290690,500,242 억,,265104,N,N,0,N,00,N
20250228,101157,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3035,580,2,23.63,33464015985,11247858,445.71,2795,3150,2695,3190,1720,2455,2975.15,0.55,0,194654,2801,2627,2521,2347,2241,2575,2295,242,735,500,1520,5,1,48498743,1472,-12.24,1.42,12,23.19,-248.00,2131.00,20632,20240325,-85.29,2405,20250218,26.20,8800,-65.51,20250102,2405,26.20,20250218,14990,-79.75,20240502,2240,35.49,20240307,0.37,N,290690,500,242 억,,265104,N,N,0,N,00,N
20250228,091201,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2950,495,2,20.16,10972099505,3867906,153.27,2795,2960,2695,3190,1720,2455,2836.70,0.55,0,-60320,2801,2627,2521,2347,2241,2575,2295,242,735,500,1520,5,1,48498743,1431,-11.90,1.38,12,7.98,-248.00,2131.00,20632,20240325,-85.70,2405,20250218,22.66,8800,-66.48,20250102,2405,22.66,20250218,14990,-80.32,20240502,2240,31.70,20240307,0.37,N,290690,500,242 억,,265104,N,N,0,N,00,N
20250227,161147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2455,-205,5,-7.71,5678878200,2254745,108.01,2660,2695,2415,3455,1865,2660,2518.69,0.48,0,31107,2856,2757,2686,2587,2516,2722,2552,242,795,500,1640,5,1,48498743,1191,-9.90,1.15,12,4.65,-248.00,2131.00,20632,20240325,-88.10,2405,20250218,2.08,8800,-72.10,20250102,2405,2.08,20250218,14990,-83.62,20240502,2240,9.60,20240307,0.38,N,290690,500,242 억,,233920,N,N,0,N,00,N
20250227,151149,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2430,-230,5,-8.65,5470989775,2169419,103.92,2660,2695,2415,3455,1865,2660,2521.87,0.48,0,13144,2856,2757,2686,2587,2516,2722,2552,242,795,500,1640,5,1,48498743,1179,-9.80,1.14,12,4.47,-248.00,2131.00,20632,20240325,-88.22,2405,20250218,1.04,8800,-72.39,20250102,2405,1.04,20250218,14990,-83.79,20240502,2240,8.48,20240307,0.38,N,290690,500,242 억,,233920,N,N,0,N,00,N
20250227,141150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2495,-165,5,-6.20,4182242405,1643722,78.74,2660,2695,2475,3455,1865,2660,2544.37,0.48,0,-57519,2856,2757,2686,2587,2516,2722,2552,242,795,500,1640,5,1,48498743,1210,-10.06,1.17,12,3.39,-248.00,2131.00,20632,20240325,-87.91,2405,20250218,3.74,8800,-71.65,20250102,2405,3.74,20250218,14990,-83.36,20240502,2240,11.38,20240307,0.38,N,290690,500,242 억,,233920,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 161201 57 100.00 KOSDAQ 전기·전자 N N N N N 3190 735 1 29.94 58608856290 19352300 766.86 2795 3190 2695 3190 1720 2455 3028.45 0.55 0 505113 2801 2627 2521 2347 2241 2575 2295 242 735 500 1520 5 1 48498743 1547 -12.86 1.50 12 39.90 -248.00 2131.00 20632 20240325 -84.54 2405 20250218 32.64 8800 -63.75 20250102 2405 32.64 20250218 14990 -78.72 20240502 2240 42.41 20240307 0.37 N 290690 500 242 억 265104 N N 0 N 00 N
3 20250228 151206 57 100.00 KOSDAQ 전기·전자 N N N N N 3190 735 1 29.94 58433240410 19297248 764.68 2795 3190 2695 3190 1720 2455 3028.06 0.55 0 520966 2801 2627 2521 2347 2241 2575 2295 242 735 500 1520 5 1 48498743 1547 -12.86 1.50 12 39.79 -248.00 2131.00 20632 20240325 -84.54 2405 20250218 32.64 8800 -63.75 20250102 2405 32.64 20250218 14990 -78.72 20240502 2240 42.41 20240307 0.37 N 290690 500 242 억 265104 N N 0 N 00 N
4 20250228 141207 57 100.00 KOSDAQ 전기·전자 N N N N N 3115 660 2 26.88 53311029270 17677996 700.52 2795 3185 2695 3190 1720 2455 3015.67 0.55 0 459681 2801 2627 2521 2347 2241 2575 2295 242 735 500 1520 5 1 48498743 1511 -12.56 1.46 12 36.45 -248.00 2131.00 20632 20240325 -84.90 2405 20250218 29.52 8800 -64.60 20250102 2405 29.52 20250218 14990 -79.22 20240502 2240 39.06 20240307 0.37 N 290690 500 242 억 265104 N N 0 N 00 N
5 20250228 131200 57 100.00 KOSDAQ 전기·전자 N N N N N 3110 655 2 26.68 48749227875 16194100 641.71 2795 3185 2695 3190 1720 2455 3010.31 0.55 0 381573 2801 2627 2521 2347 2241 2575 2295 242 735 500 1520 5 1 48498743 1508 -12.54 1.46 12 33.39 -248.00 2131.00 20632 20240325 -84.93 2405 20250218 29.31 8800 -64.66 20250102 2405 29.31 20250218 14990 -79.25 20240502 2240 38.84 20240307 0.37 N 290690 500 242 억 265104 N N 0 N 00 N
6 20250228 121155 57 100.00 KOSDAQ 전기·전자 N N N N N 3095 640 2 26.07 45624356370 15182864 601.64 2795 3185 2695 3190 1720 2455 3004.99 0.55 0 408685 2801 2627 2521 2347 2241 2575 2295 242 735 500 1520 5 1 48498743 1501 -12.48 1.45 12 31.31 -248.00 2131.00 20632 20240325 -85.00 2405 20250218 28.69 8800 -64.83 20250102 2405 28.69 20250218 14990 -79.35 20240502 2240 38.17 20240307 0.37 N 290690 500 242 억 265104 N N 0 N 00 N
7 20250228 111158 57 100.00 KOSDAQ 전기·전자 N N N N N 3110 655 2 26.68 39714418980 13293958 526.79 2795 3150 2695 3190 1720 2455 2987.40 0.55 0 598846 2801 2627 2521 2347 2241 2575 2295 242 735 500 1520 5 1 48498743 1508 -12.54 1.46 12 27.41 -248.00 2131.00 20632 20240325 -84.93 2405 20250218 29.31 8800 -64.66 20250102 2405 29.31 20250218 14990 -79.25 20240502 2240 38.84 20240307 0.37 N 290690 500 242 억 265104 N N 0 N 00 N
8 20250228 101157 57 100.00 KOSDAQ 전기·전자 N N N N N 3035 580 2 23.63 33464015985 11247858 445.71 2795 3150 2695 3190 1720 2455 2975.15 0.55 0 194654 2801 2627 2521 2347 2241 2575 2295 242 735 500 1520 5 1 48498743 1472 -12.24 1.42 12 23.19 -248.00 2131.00 20632 20240325 -85.29 2405 20250218 26.20 8800 -65.51 20250102 2405 26.20 20250218 14990 -79.75 20240502 2240 35.49 20240307 0.37 N 290690 500 242 억 265104 N N 0 N 00 N
9 20250228 091201 57 100.00 KOSDAQ 전기·전자 N N N N N 2950 495 2 20.16 10972099505 3867906 153.27 2795 2960 2695 3190 1720 2455 2836.70 0.55 0 -60320 2801 2627 2521 2347 2241 2575 2295 242 735 500 1520 5 1 48498743 1431 -11.90 1.38 12 7.98 -248.00 2131.00 20632 20240325 -85.70 2405 20250218 22.66 8800 -66.48 20250102 2405 22.66 20250218 14990 -80.32 20240502 2240 31.70 20240307 0.37 N 290690 500 242 억 265104 N N 0 N 00 N
10 20250227 161147 57 100.00 KOSDAQ 전기·전자 N N N N N 2455 -205 5 -7.71 5678878200 2254745 108.01 2660 2695 2415 3455 1865 2660 2518.69 0.48 0 31107 2856 2757 2686 2587 2516 2722 2552 242 795 500 1640 5 1 48498743 1191 -9.90 1.15 12 4.65 -248.00 2131.00 20632 20240325 -88.10 2405 20250218 2.08 8800 -72.10 20250102 2405 2.08 20250218 14990 -83.62 20240502 2240 9.60 20240307 0.38 N 290690 500 242 억 233920 N N 0 N 00 N
11 20250227 151149 57 100.00 KOSDAQ 전기·전자 N N N N N 2430 -230 5 -8.65 5470989775 2169419 103.92 2660 2695 2415 3455 1865 2660 2521.87 0.48 0 13144 2856 2757 2686 2587 2516 2722 2552 242 795 500 1640 5 1 48498743 1179 -9.80 1.14 12 4.47 -248.00 2131.00 20632 20240325 -88.22 2405 20250218 1.04 8800 -72.39 20250102 2405 1.04 20250218 14990 -83.79 20240502 2240 8.48 20240307 0.38 N 290690 500 242 억 233920 N N 0 N 00 N
12 20250227 141150 57 100.00 KOSDAQ 전기·전자 N N N N N 2495 -165 5 -6.20 4182242405 1643722 78.74 2660 2695 2475 3455 1865 2660 2544.37 0.48 0 -57519 2856 2757 2686 2587 2516 2722 2552 242 795 500 1640 5 1 48498743 1210 -10.06 1.17 12 3.39 -248.00 2131.00 20632 20240325 -87.91 2405 20250218 3.74 8800 -71.65 20250102 2405 3.74 20250218 14990 -83.36 20240502 2240 11.38 20240307 0.38 N 290690 500 242 억 233920 N N 0 N 00 N