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
429270/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
20250228,161354,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4345,-165,5,-3.66,94658940,21532,42.47,4510,4510,4320,5860,3160,4510,4396.20,1.67,0,-1883,4903,4706,4558,4361,4213,4805,4460,23,1350,500,2790,5,1,4506250,196,-3.12,0.68,12,0.48,-1392.00,6432.00,18700,20240517,-76.76,4050,20241209,7.28,5990,-27.46,20250107,4205,3.33,20250218,18700,-76.76,20240517,4050,7.28,20241209,0.20,N,429270,500,22 억,,75321,N,N,0,N,00,N
20250228,151400,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4370,-140,5,-3.10,92669595,21074,41.57,4510,4510,4320,5860,3160,4510,4397.34,1.67,0,-1762,4903,4706,4558,4361,4213,4805,4460,23,1350,500,2790,5,1,4506250,197,-3.14,0.68,12,0.47,-1392.00,6432.00,18700,20240517,-76.63,4050,20241209,7.90,5990,-27.05,20250107,4205,3.92,20250218,18700,-76.63,20240517,4050,7.90,20241209,0.20,N,429270,500,22 억,,75321,N,N,0,N,00,N
20250228,141401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4330,-180,5,-3.99,88284580,20061,39.57,4510,4510,4325,5860,3160,4510,4400.81,1.67,0,-1959,4903,4706,4558,4361,4213,4805,4460,23,1350,500,2790,5,1,4506250,195,-3.11,0.67,12,0.45,-1392.00,6432.00,18700,20240517,-76.84,4050,20241209,6.91,5990,-27.71,20250107,4205,2.97,20250218,18700,-76.84,20240517,4050,6.91,20241209,0.20,N,429270,500,22 억,,75321,N,N,0,N,00,N
20250228,131353,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4385,-125,5,-2.77,57767785,13075,25.79,4510,4510,4380,5860,3160,4510,4418.19,1.67,0,-2289,4903,4706,4558,4361,4213,4805,4460,23,1350,500,2790,5,1,4506250,198,-3.15,0.68,12,0.29,-1392.00,6432.00,18700,20240517,-76.55,4050,20241209,8.27,5990,-26.79,20250107,4205,4.28,20250218,18700,-76.55,20240517,4050,8.27,20241209,0.20,N,429270,500,22 억,,75321,N,N,0,N,00,N
20250228,121347,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4390,-120,5,-2.66,47985875,10845,21.39,4510,4510,4380,5860,3160,4510,4424.70,1.67,0,-2091,4903,4706,4558,4361,4213,4805,4460,23,1350,500,2790,5,1,4506250,198,-3.15,0.68,12,0.24,-1392.00,6432.00,18700,20240517,-76.52,4050,20241209,8.40,5990,-26.71,20250107,4205,4.40,20250218,18700,-76.52,20240517,4050,8.40,20241209,0.20,N,429270,500,22 억,,75321,N,N,0,N,00,N
20250228,111351,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4395,-115,5,-2.55,42579205,9613,18.96,4510,4510,4390,5860,3160,4510,4429.34,1.67,0,-1883,4903,4706,4558,4361,4213,4805,4460,23,1350,500,2790,5,1,4506250,198,-3.16,0.68,12,0.21,-1392.00,6432.00,18700,20240517,-76.50,4050,20241209,8.52,5990,-26.63,20250107,4205,4.52,20250218,18700,-76.50,20240517,4050,8.52,20241209,0.20,N,429270,500,22 억,,75321,N,N,0,N,00,N
20250228,101349,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4440,-70,5,-1.55,16116995,3617,7.13,4510,4510,4430,5860,3160,4510,4455.90,1.67,0,-1140,4903,4706,4558,4361,4213,4805,4460,23,1350,500,2790,5,1,4506250,200,-3.19,0.69,12,0.08,-1392.00,6432.00,18700,20240517,-76.26,4050,20241209,9.63,5990,-25.88,20250107,4205,5.59,20250218,18700,-76.26,20240517,4050,9.63,20241209,0.20,N,429270,500,22 억,,75321,N,N,0,N,00,N
20250228,091355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4445,-65,5,-1.44,8916600,2000,3.95,4510,4510,4445,5860,3160,4510,4458.30,1.67,0,-1081,4903,4706,4558,4361,4213,4805,4460,23,1350,500,2790,5,1,4506250,200,-3.19,0.69,12,0.04,-1392.00,6432.00,18700,20240517,-76.23,4050,20241209,9.75,5990,-25.79,20250107,4205,5.71,20250218,18700,-76.23,20240517,4050,9.75,20241209,0.20,N,429270,500,22 억,,75321,N,N,0,N,00,N
20250227,161337,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4510,75,2,1.69,226248845,49478,286.36,4450,4755,4410,5760,3105,4435,4572.74,1.66,0,474,4588,4511,4448,4371,4308,4480,4340,23,1325,500,2740,5,1,4506250,203,-3.24,0.70,12,1.10,-1392.00,6432.00,18700,20240517,-75.88,4050,20241209,11.36,5990,-24.71,20250107,4205,7.25,20250218,18700,-75.88,20240517,4050,11.36,20241209,0.22,N,429270,500,22 억,,74866,N,N,0,N,00,N
20250227,151340,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4505,70,2,1.58,222004415,48536,280.91,4450,4755,4410,5760,3105,4435,4574.02,1.66,0,637,4588,4511,4448,4371,4308,4480,4340,23,1325,500,2740,5,1,4506250,203,-3.24,0.70,12,1.08,-1392.00,6432.00,18700,20240517,-75.91,4050,20241209,11.23,5990,-24.79,20250107,4205,7.13,20250218,18700,-75.91,20240517,4050,11.23,20241209,0.22,N,429270,500,22 억,,74866,N,N,0,N,00,N
20250227,141342,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4505,70,2,1.58,204813365,44739,258.94,4450,4755,4410,5760,3105,4435,4577.96,1.66,0,-85,4588,4511,4448,4371,4308,4480,4340,23,1325,500,2740,5,1,4506250,203,-3.24,0.70,12,0.99,-1392.00,6432.00,18700,20240517,-75.91,4050,20241209,11.23,5990,-24.79,20250107,4205,7.13,20250218,18700,-75.91,20240517,4050,11.23,20241209,0.22,N,429270,500,22 억,,74866,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 161354 57 100.00 KOSDAQ 전기·전자 N N N N N 4345 -165 5 -3.66 94658940 21532 42.47 4510 4510 4320 5860 3160 4510 4396.20 1.67 0 -1883 4903 4706 4558 4361 4213 4805 4460 23 1350 500 2790 5 1 4506250 196 -3.12 0.68 12 0.48 -1392.00 6432.00 18700 20240517 -76.76 4050 20241209 7.28 5990 -27.46 20250107 4205 3.33 20250218 18700 -76.76 20240517 4050 7.28 20241209 0.20 N 429270 500 22 억 75321 N N 0 N 00 N
3 20250228 151400 57 100.00 KOSDAQ 전기·전자 N N N N N 4370 -140 5 -3.10 92669595 21074 41.57 4510 4510 4320 5860 3160 4510 4397.34 1.67 0 -1762 4903 4706 4558 4361 4213 4805 4460 23 1350 500 2790 5 1 4506250 197 -3.14 0.68 12 0.47 -1392.00 6432.00 18700 20240517 -76.63 4050 20241209 7.90 5990 -27.05 20250107 4205 3.92 20250218 18700 -76.63 20240517 4050 7.90 20241209 0.20 N 429270 500 22 억 75321 N N 0 N 00 N
4 20250228 141401 57 100.00 KOSDAQ 전기·전자 N N N N N 4330 -180 5 -3.99 88284580 20061 39.57 4510 4510 4325 5860 3160 4510 4400.81 1.67 0 -1959 4903 4706 4558 4361 4213 4805 4460 23 1350 500 2790 5 1 4506250 195 -3.11 0.67 12 0.45 -1392.00 6432.00 18700 20240517 -76.84 4050 20241209 6.91 5990 -27.71 20250107 4205 2.97 20250218 18700 -76.84 20240517 4050 6.91 20241209 0.20 N 429270 500 22 억 75321 N N 0 N 00 N
5 20250228 131353 57 100.00 KOSDAQ 전기·전자 N N N N N 4385 -125 5 -2.77 57767785 13075 25.79 4510 4510 4380 5860 3160 4510 4418.19 1.67 0 -2289 4903 4706 4558 4361 4213 4805 4460 23 1350 500 2790 5 1 4506250 198 -3.15 0.68 12 0.29 -1392.00 6432.00 18700 20240517 -76.55 4050 20241209 8.27 5990 -26.79 20250107 4205 4.28 20250218 18700 -76.55 20240517 4050 8.27 20241209 0.20 N 429270 500 22 억 75321 N N 0 N 00 N
6 20250228 121347 57 100.00 KOSDAQ 전기·전자 N N N N N 4390 -120 5 -2.66 47985875 10845 21.39 4510 4510 4380 5860 3160 4510 4424.70 1.67 0 -2091 4903 4706 4558 4361 4213 4805 4460 23 1350 500 2790 5 1 4506250 198 -3.15 0.68 12 0.24 -1392.00 6432.00 18700 20240517 -76.52 4050 20241209 8.40 5990 -26.71 20250107 4205 4.40 20250218 18700 -76.52 20240517 4050 8.40 20241209 0.20 N 429270 500 22 억 75321 N N 0 N 00 N
7 20250228 111351 57 100.00 KOSDAQ 전기·전자 N N N N N 4395 -115 5 -2.55 42579205 9613 18.96 4510 4510 4390 5860 3160 4510 4429.34 1.67 0 -1883 4903 4706 4558 4361 4213 4805 4460 23 1350 500 2790 5 1 4506250 198 -3.16 0.68 12 0.21 -1392.00 6432.00 18700 20240517 -76.50 4050 20241209 8.52 5990 -26.63 20250107 4205 4.52 20250218 18700 -76.50 20240517 4050 8.52 20241209 0.20 N 429270 500 22 억 75321 N N 0 N 00 N
8 20250228 101349 57 100.00 KOSDAQ 전기·전자 N N N N N 4440 -70 5 -1.55 16116995 3617 7.13 4510 4510 4430 5860 3160 4510 4455.90 1.67 0 -1140 4903 4706 4558 4361 4213 4805 4460 23 1350 500 2790 5 1 4506250 200 -3.19 0.69 12 0.08 -1392.00 6432.00 18700 20240517 -76.26 4050 20241209 9.63 5990 -25.88 20250107 4205 5.59 20250218 18700 -76.26 20240517 4050 9.63 20241209 0.20 N 429270 500 22 억 75321 N N 0 N 00 N
9 20250228 091355 57 100.00 KOSDAQ 전기·전자 N N N N N 4445 -65 5 -1.44 8916600 2000 3.95 4510 4510 4445 5860 3160 4510 4458.30 1.67 0 -1081 4903 4706 4558 4361 4213 4805 4460 23 1350 500 2790 5 1 4506250 200 -3.19 0.69 12 0.04 -1392.00 6432.00 18700 20240517 -76.23 4050 20241209 9.75 5990 -25.79 20250107 4205 5.71 20250218 18700 -76.23 20240517 4050 9.75 20241209 0.20 N 429270 500 22 억 75321 N N 0 N 00 N
10 20250227 161337 57 100.00 KOSDAQ 전기·전자 N N N N N 4510 75 2 1.69 226248845 49478 286.36 4450 4755 4410 5760 3105 4435 4572.74 1.66 0 474 4588 4511 4448 4371 4308 4480 4340 23 1325 500 2740 5 1 4506250 203 -3.24 0.70 12 1.10 -1392.00 6432.00 18700 20240517 -75.88 4050 20241209 11.36 5990 -24.71 20250107 4205 7.25 20250218 18700 -75.88 20240517 4050 11.36 20241209 0.22 N 429270 500 22 억 74866 N N 0 N 00 N
11 20250227 151340 57 100.00 KOSDAQ 전기·전자 N N N N N 4505 70 2 1.58 222004415 48536 280.91 4450 4755 4410 5760 3105 4435 4574.02 1.66 0 637 4588 4511 4448 4371 4308 4480 4340 23 1325 500 2740 5 1 4506250 203 -3.24 0.70 12 1.08 -1392.00 6432.00 18700 20240517 -75.91 4050 20241209 11.23 5990 -24.79 20250107 4205 7.13 20250218 18700 -75.91 20240517 4050 11.23 20241209 0.22 N 429270 500 22 억 74866 N N 0 N 00 N
12 20250227 141342 57 100.00 KOSDAQ 전기·전자 N N N N N 4505 70 2 1.58 204813365 44739 258.94 4450 4755 4410 5760 3105 4435 4577.96 1.66 0 -85 4588 4511 4448 4371 4308 4480 4340 23 1325 500 2740 5 1 4506250 203 -3.24 0.70 12 0.99 -1392.00 6432.00 18700 20240517 -75.91 4050 20241209 11.23 5990 -24.79 20250107 4205 7.13 20250218 18700 -75.91 20240517 4050 11.23 20241209 0.22 N 429270 500 22 억 74866 N N 0 N 00 N