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
365590/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
20250228,161313,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,635,-4,5,-0.63,109019935,170669,64.64,610,657,608,830,448,639,638.78,4.47,0,-6217,681,659,641,619,601,651,611,144,191,100,440,1,1,144447309,917,-9.62,5.77,12,0.12,-66.00,110.00,1750,20240223,-63.71,546,20241210,16.30,763,-16.78,20250120,551,15.25,20250217,1620,-60.80,20240228,546,16.30,20241210,0.37,N,365590,100,144 억,,6455411,N,N,0,N,00,N
20250228,151318,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,1,2,0.16,90615583,142138,53.84,610,657,608,830,448,639,637.52,4.47,0,-7326,681,659,641,619,601,651,611,144,191,100,440,1,1,144447309,924,-9.70,5.82,12,0.10,-66.00,110.00,1750,20240223,-63.43,546,20241210,17.22,763,-16.12,20250120,551,16.15,20250217,1620,-60.49,20240228,546,17.22,20241210,0.37,N,365590,100,144 억,,6455411,N,N,0,N,00,N
20250228,141319,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,633,-6,5,-0.94,32097529,51461,19.49,610,639,608,830,448,639,623.73,4.47,0,3985,681,659,641,619,601,651,611,144,191,100,440,1,1,144447309,914,-9.59,5.75,12,0.04,-66.00,110.00,1750,20240223,-63.83,546,20241210,15.93,763,-17.04,20250120,551,14.88,20250217,1620,-60.93,20240228,546,15.93,20241210,0.37,N,365590,100,144 억,,6455411,N,N,0,N,00,N
20250228,131311,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,628,-11,5,-1.72,28400369,45584,17.27,610,639,608,830,448,639,623.03,4.47,0,1890,681,659,641,619,601,651,611,144,191,100,440,1,1,144447309,907,-9.52,5.71,12,0.03,-66.00,110.00,1750,20240223,-64.11,546,20241210,15.02,763,-17.69,20250120,551,13.97,20250217,1620,-61.23,20240228,546,15.02,20241210,0.37,N,365590,100,144 억,,6455411,N,N,0,N,00,N
20250228,121306,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,630,-9,5,-1.41,26876178,43150,16.34,610,639,608,830,448,639,622.85,4.47,0,2037,681,659,641,619,601,651,611,144,191,100,440,1,1,144447309,910,-9.55,5.73,12,0.03,-66.00,110.00,1750,20240223,-64.00,546,20241210,15.38,763,-17.43,20250120,551,14.34,20250217,1620,-61.11,20240228,546,15.38,20241210,0.37,N,365590,100,144 억,,6455411,N,N,0,N,00,N
20250228,111310,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,625,-14,5,-2.19,23874578,38346,14.52,610,639,608,830,448,639,622.61,4.47,0,1070,681,659,641,619,601,651,611,144,191,100,440,1,1,144447309,903,-9.47,5.68,12,0.03,-66.00,110.00,1750,20240223,-64.29,546,20241210,14.47,763,-18.09,20250120,551,13.43,20250217,1620,-61.42,20240228,546,14.47,20241210,0.37,N,365590,100,144 억,,6455411,N,N,0,N,00,N
20250228,101309,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,628,-11,5,-1.72,17113861,27559,10.44,610,639,608,830,448,639,620.99,4.47,0,187,681,659,641,619,601,651,611,144,191,100,440,1,1,144447309,907,-9.52,5.71,12,0.02,-66.00,110.00,1750,20240223,-64.11,546,20241210,15.02,763,-17.69,20250120,551,13.97,20250217,1620,-61.23,20240228,546,15.02,20241210,0.37,N,365590,100,144 억,,6455411,N,N,0,N,00,N
20250228,091313,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,627,-12,5,-1.88,7149444,11664,4.42,610,628,608,830,448,639,612.95,4.47,0,2360,681,659,641,619,601,651,611,144,191,100,440,1,1,144447309,906,-9.50,5.70,12,0.01,-66.00,110.00,1750,20240223,-64.17,546,20241210,14.84,763,-17.82,20250120,551,13.79,20250217,1620,-61.30,20240228,546,14.84,20241210,0.37,N,365590,100,144 억,,6455411,N,N,0,N,00,N
20250227,161257,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,639,-19,5,-2.89,168324847,263914,160.49,658,663,623,855,461,658,637.80,4.49,0,-50757,684,671,653,640,622,677,646,144,197,100,460,1,1,144447309,923,-9.68,5.81,12,0.18,-66.00,110.00,1750,20240223,-63.49,546,20241210,17.03,763,-16.25,20250120,551,15.97,20250217,1734,-63.15,20240227,546,17.03,20241210,0.37,N,365590,100,144 억,,6491128,N,N,0,N,00,N
20250227,151259,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,631,-27,5,-4.10,160384355,251372,152.86,658,663,623,855,461,658,638.04,4.49,0,-46664,684,671,653,640,622,677,646,144,197,100,460,1,1,144447309,911,-9.56,5.74,12,0.17,-66.00,110.00,1750,20240223,-63.94,546,20241210,15.57,763,-17.30,20250120,551,14.52,20250217,1734,-63.61,20240227,546,15.57,20241210,0.37,N,365590,100,144 억,,6491128,N,N,0,N,00,N
20250227,141301,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,627,-31,5,-4.71,148655995,232816,141.58,658,663,624,855,461,658,638.51,4.49,0,-39764,684,671,653,640,622,677,646,144,197,100,460,1,1,144447309,906,-9.50,5.70,12,0.16,-66.00,110.00,1750,20240223,-64.17,546,20241210,14.84,763,-17.82,20250120,551,13.79,20250217,1734,-63.84,20240227,546,14.84,20241210,0.37,N,365590,100,144 억,,6491128,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 161313 57 100.00 KOSDAQ 전기·전자 N N N N N 635 -4 5 -0.63 109019935 170669 64.64 610 657 608 830 448 639 638.78 4.47 0 -6217 681 659 641 619 601 651 611 144 191 100 440 1 1 144447309 917 -9.62 5.77 12 0.12 -66.00 110.00 1750 20240223 -63.71 546 20241210 16.30 763 -16.78 20250120 551 15.25 20250217 1620 -60.80 20240228 546 16.30 20241210 0.37 N 365590 100 144 억 6455411 N N 0 N 00 N
3 20250228 151318 57 100.00 KOSDAQ 전기·전자 N N N N N 640 1 2 0.16 90615583 142138 53.84 610 657 608 830 448 639 637.52 4.47 0 -7326 681 659 641 619 601 651 611 144 191 100 440 1 1 144447309 924 -9.70 5.82 12 0.10 -66.00 110.00 1750 20240223 -63.43 546 20241210 17.22 763 -16.12 20250120 551 16.15 20250217 1620 -60.49 20240228 546 17.22 20241210 0.37 N 365590 100 144 억 6455411 N N 0 N 00 N
4 20250228 141319 57 100.00 KOSDAQ 전기·전자 N N N N N 633 -6 5 -0.94 32097529 51461 19.49 610 639 608 830 448 639 623.73 4.47 0 3985 681 659 641 619 601 651 611 144 191 100 440 1 1 144447309 914 -9.59 5.75 12 0.04 -66.00 110.00 1750 20240223 -63.83 546 20241210 15.93 763 -17.04 20250120 551 14.88 20250217 1620 -60.93 20240228 546 15.93 20241210 0.37 N 365590 100 144 억 6455411 N N 0 N 00 N
5 20250228 131311 57 100.00 KOSDAQ 전기·전자 N N N N N 628 -11 5 -1.72 28400369 45584 17.27 610 639 608 830 448 639 623.03 4.47 0 1890 681 659 641 619 601 651 611 144 191 100 440 1 1 144447309 907 -9.52 5.71 12 0.03 -66.00 110.00 1750 20240223 -64.11 546 20241210 15.02 763 -17.69 20250120 551 13.97 20250217 1620 -61.23 20240228 546 15.02 20241210 0.37 N 365590 100 144 억 6455411 N N 0 N 00 N
6 20250228 121306 57 100.00 KOSDAQ 전기·전자 N N N N N 630 -9 5 -1.41 26876178 43150 16.34 610 639 608 830 448 639 622.85 4.47 0 2037 681 659 641 619 601 651 611 144 191 100 440 1 1 144447309 910 -9.55 5.73 12 0.03 -66.00 110.00 1750 20240223 -64.00 546 20241210 15.38 763 -17.43 20250120 551 14.34 20250217 1620 -61.11 20240228 546 15.38 20241210 0.37 N 365590 100 144 억 6455411 N N 0 N 00 N
7 20250228 111310 57 100.00 KOSDAQ 전기·전자 N N N N N 625 -14 5 -2.19 23874578 38346 14.52 610 639 608 830 448 639 622.61 4.47 0 1070 681 659 641 619 601 651 611 144 191 100 440 1 1 144447309 903 -9.47 5.68 12 0.03 -66.00 110.00 1750 20240223 -64.29 546 20241210 14.47 763 -18.09 20250120 551 13.43 20250217 1620 -61.42 20240228 546 14.47 20241210 0.37 N 365590 100 144 억 6455411 N N 0 N 00 N
8 20250228 101309 57 100.00 KOSDAQ 전기·전자 N N N N N 628 -11 5 -1.72 17113861 27559 10.44 610 639 608 830 448 639 620.99 4.47 0 187 681 659 641 619 601 651 611 144 191 100 440 1 1 144447309 907 -9.52 5.71 12 0.02 -66.00 110.00 1750 20240223 -64.11 546 20241210 15.02 763 -17.69 20250120 551 13.97 20250217 1620 -61.23 20240228 546 15.02 20241210 0.37 N 365590 100 144 억 6455411 N N 0 N 00 N
9 20250228 091313 57 100.00 KOSDAQ 전기·전자 N N N N N 627 -12 5 -1.88 7149444 11664 4.42 610 628 608 830 448 639 612.95 4.47 0 2360 681 659 641 619 601 651 611 144 191 100 440 1 1 144447309 906 -9.50 5.70 12 0.01 -66.00 110.00 1750 20240223 -64.17 546 20241210 14.84 763 -17.82 20250120 551 13.79 20250217 1620 -61.30 20240228 546 14.84 20241210 0.37 N 365590 100 144 억 6455411 N N 0 N 00 N
10 20250227 161257 57 100.00 KOSDAQ 전기·전자 N N N N N 639 -19 5 -2.89 168324847 263914 160.49 658 663 623 855 461 658 637.80 4.49 0 -50757 684 671 653 640 622 677 646 144 197 100 460 1 1 144447309 923 -9.68 5.81 12 0.18 -66.00 110.00 1750 20240223 -63.49 546 20241210 17.03 763 -16.25 20250120 551 15.97 20250217 1734 -63.15 20240227 546 17.03 20241210 0.37 N 365590 100 144 억 6491128 N N 0 N 00 N
11 20250227 151259 57 100.00 KOSDAQ 전기·전자 N N N N N 631 -27 5 -4.10 160384355 251372 152.86 658 663 623 855 461 658 638.04 4.49 0 -46664 684 671 653 640 622 677 646 144 197 100 460 1 1 144447309 911 -9.56 5.74 12 0.17 -66.00 110.00 1750 20240223 -63.94 546 20241210 15.57 763 -17.30 20250120 551 14.52 20250217 1734 -63.61 20240227 546 15.57 20241210 0.37 N 365590 100 144 억 6491128 N N 0 N 00 N
12 20250227 141301 57 100.00 KOSDAQ 전기·전자 N N N N N 627 -31 5 -4.71 148655995 232816 141.58 658 663 624 855 461 658 638.51 4.49 0 -39764 684 671 653 640 622 677 646 144 197 100 460 1 1 144447309 906 -9.50 5.70 12 0.16 -66.00 110.00 1750 20240223 -64.17 546 20241210 14.84 763 -17.82 20250120 551 13.79 20250217 1734 -63.84 20240227 546 14.84 20241210 0.37 N 365590 100 144 억 6491128 N N 0 N 00 N