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
441270/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
20250228,161404,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5730,-120,5,-2.05,980642350,170788,109.09,5690,5850,5640,7600,4100,5850,5742.01,2.07,0,-20522,6090,5970,5890,5770,5690,5930,5730,185,1750,500,4210,10,1,36987901,2119,19.83,1.40,12,0.46,289.00,4080.00,11740,20240522,-51.19,3795,20241209,50.99,6450,-11.16,20250212,4800,19.38,20250203,11740,-51.19,20240522,3795,50.99,20241209,4.71,N,441270,500,184 억,,766305,N,N,0,N,00,N
20250228,151410,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5730,-120,5,-2.05,904049130,157425,100.55,5690,5850,5640,7600,4100,5850,5742.73,2.07,0,-21001,6090,5970,5890,5770,5690,5930,5730,185,1750,500,4210,10,1,36987901,2119,19.83,1.40,12,0.43,289.00,4080.00,11740,20240522,-51.19,3795,20241209,50.99,6450,-11.16,20250212,4800,19.38,20250203,11740,-51.19,20240522,3795,50.99,20241209,4.71,N,441270,500,184 억,,766305,N,N,0,N,00,N
20250228,141411,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5800,-50,5,-0.85,826403910,143973,91.96,5690,5850,5640,7600,4100,5850,5739.99,2.07,0,-16752,6090,5970,5890,5770,5690,5930,5730,185,1750,500,4210,10,1,36987901,2145,20.07,1.42,12,0.39,289.00,4080.00,11740,20240522,-50.60,3795,20241209,52.83,6450,-10.08,20250212,4800,20.83,20250203,11740,-50.60,20240522,3795,52.83,20241209,4.71,N,441270,500,184 억,,766305,N,N,0,N,00,N
20250228,131402,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5790,-60,5,-1.03,718780280,125482,80.15,5690,5820,5640,7600,4100,5850,5728.15,2.07,0,-10936,6090,5970,5890,5770,5690,5930,5730,185,1750,500,4210,10,1,36987901,2142,20.03,1.42,12,0.34,289.00,4080.00,11740,20240522,-50.68,3795,20241209,52.57,6450,-10.23,20250212,4800,20.62,20250203,11740,-50.68,20240522,3795,52.57,20241209,4.71,N,441270,500,184 억,,766305,N,N,0,N,00,N
20250228,121356,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5780,-70,5,-1.20,615921810,107708,68.80,5690,5820,5640,7600,4100,5850,5718.44,2.07,0,-10240,6090,5970,5890,5770,5690,5930,5730,185,1750,500,4210,10,1,36987901,2138,20.00,1.42,12,0.29,289.00,4080.00,11740,20240522,-50.77,3795,20241209,52.31,6450,-10.39,20250212,4800,20.42,20250203,11740,-50.77,20240522,3795,52.31,20241209,4.71,N,441270,500,184 억,,766305,N,N,0,N,00,N
20250228,111400,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5730,-120,5,-2.05,470130870,82435,52.65,5690,5790,5640,7600,4100,5850,5703.05,2.07,0,-1458,6090,5970,5890,5770,5690,5930,5730,185,1750,500,4210,10,1,36987901,2119,19.83,1.40,12,0.22,289.00,4080.00,11740,20240522,-51.19,3795,20241209,50.99,6450,-11.16,20250212,4800,19.38,20250203,11740,-51.19,20240522,3795,50.99,20241209,4.71,N,441270,500,184 억,,766305,N,N,0,N,00,N
20250228,101358,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5720,-130,5,-2.22,367838830,64625,41.28,5690,5750,5640,7600,4100,5850,5691.90,2.07,0,-6138,6090,5970,5890,5770,5690,5930,5730,185,1750,500,4210,10,1,36987901,2116,19.79,1.40,12,0.17,289.00,4080.00,11740,20240522,-51.28,3795,20241209,50.72,6450,-11.32,20250212,4800,19.17,20250203,11740,-51.28,20240522,3795,50.72,20241209,4.71,N,441270,500,184 억,,766305,N,N,0,N,00,N
20250228,091405,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5740,-110,5,-1.88,169739550,29802,19.04,5690,5750,5640,7600,4100,5850,5695.58,2.07,0,-3607,6090,5970,5890,5770,5690,5930,5730,185,1750,500,4210,10,1,36987901,2123,19.86,1.41,12,0.08,289.00,4080.00,11740,20240522,-51.11,3795,20241209,51.25,6450,-11.01,20250212,4800,19.58,20250203,11740,-51.11,20240522,3795,51.25,20241209,4.71,N,441270,500,184 억,,766305,N,N,0,N,00,N
20250227,161346,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5850,-140,5,-2.34,917981990,155718,57.27,5990,6010,5810,7780,4200,5990,5895.30,2.19,0,-42193,6316,6152,5956,5792,5596,6235,5875,185,1790,500,4310,10,1,36987901,2164,20.24,1.43,12,0.42,289.00,4080.00,11740,20240522,-50.17,3795,20241209,54.15,6450,-9.30,20250212,4800,21.88,20250203,11740,-50.17,20240522,3795,54.15,20241209,4.70,N,441270,500,184 억,,808413,N,N,0,N,00,N
20250227,151349,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5880,-110,5,-1.84,893092680,151467,55.71,5990,6010,5810,7780,4200,5990,5896.25,2.19,0,-40960,6316,6152,5956,5792,5596,6235,5875,185,1790,500,4310,10,1,36987901,2175,20.35,1.44,12,0.41,289.00,4080.00,11740,20240522,-49.91,3795,20241209,54.94,6450,-8.84,20250212,4800,22.50,20250203,11740,-49.91,20240522,3795,54.94,20241209,4.70,N,441270,500,184 억,,808413,N,N,0,N,00,N
20250227,141351,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5840,-150,5,-2.50,761993680,129033,47.46,5990,6010,5830,7780,4200,5990,5905.38,2.19,0,-38723,6316,6152,5956,5792,5596,6235,5875,185,1790,500,4310,10,1,36987901,2160,20.21,1.43,12,0.35,289.00,4080.00,11740,20240522,-50.26,3795,20241209,53.89,6450,-9.46,20250212,4800,21.67,20250203,11740,-50.26,20240522,3795,53.89,20241209,4.70,N,441270,500,184 억,,808413,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 161404 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5730 -120 5 -2.05 980642350 170788 109.09 5690 5850 5640 7600 4100 5850 5742.01 2.07 0 -20522 6090 5970 5890 5770 5690 5930 5730 185 1750 500 4210 10 1 36987901 2119 19.83 1.40 12 0.46 289.00 4080.00 11740 20240522 -51.19 3795 20241209 50.99 6450 -11.16 20250212 4800 19.38 20250203 11740 -51.19 20240522 3795 50.99 20241209 4.71 N 441270 500 184 억 766305 N N 0 N 00 N
3 20250228 151410 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5730 -120 5 -2.05 904049130 157425 100.55 5690 5850 5640 7600 4100 5850 5742.73 2.07 0 -21001 6090 5970 5890 5770 5690 5930 5730 185 1750 500 4210 10 1 36987901 2119 19.83 1.40 12 0.43 289.00 4080.00 11740 20240522 -51.19 3795 20241209 50.99 6450 -11.16 20250212 4800 19.38 20250203 11740 -51.19 20240522 3795 50.99 20241209 4.71 N 441270 500 184 억 766305 N N 0 N 00 N
4 20250228 141411 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5800 -50 5 -0.85 826403910 143973 91.96 5690 5850 5640 7600 4100 5850 5739.99 2.07 0 -16752 6090 5970 5890 5770 5690 5930 5730 185 1750 500 4210 10 1 36987901 2145 20.07 1.42 12 0.39 289.00 4080.00 11740 20240522 -50.60 3795 20241209 52.83 6450 -10.08 20250212 4800 20.83 20250203 11740 -50.60 20240522 3795 52.83 20241209 4.71 N 441270 500 184 억 766305 N N 0 N 00 N
5 20250228 131402 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5790 -60 5 -1.03 718780280 125482 80.15 5690 5820 5640 7600 4100 5850 5728.15 2.07 0 -10936 6090 5970 5890 5770 5690 5930 5730 185 1750 500 4210 10 1 36987901 2142 20.03 1.42 12 0.34 289.00 4080.00 11740 20240522 -50.68 3795 20241209 52.57 6450 -10.23 20250212 4800 20.62 20250203 11740 -50.68 20240522 3795 52.57 20241209 4.71 N 441270 500 184 억 766305 N N 0 N 00 N
6 20250228 121356 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5780 -70 5 -1.20 615921810 107708 68.80 5690 5820 5640 7600 4100 5850 5718.44 2.07 0 -10240 6090 5970 5890 5770 5690 5930 5730 185 1750 500 4210 10 1 36987901 2138 20.00 1.42 12 0.29 289.00 4080.00 11740 20240522 -50.77 3795 20241209 52.31 6450 -10.39 20250212 4800 20.42 20250203 11740 -50.77 20240522 3795 52.31 20241209 4.71 N 441270 500 184 억 766305 N N 0 N 00 N
7 20250228 111400 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5730 -120 5 -2.05 470130870 82435 52.65 5690 5790 5640 7600 4100 5850 5703.05 2.07 0 -1458 6090 5970 5890 5770 5690 5930 5730 185 1750 500 4210 10 1 36987901 2119 19.83 1.40 12 0.22 289.00 4080.00 11740 20240522 -51.19 3795 20241209 50.99 6450 -11.16 20250212 4800 19.38 20250203 11740 -51.19 20240522 3795 50.99 20241209 4.71 N 441270 500 184 억 766305 N N 0 N 00 N
8 20250228 101358 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5720 -130 5 -2.22 367838830 64625 41.28 5690 5750 5640 7600 4100 5850 5691.90 2.07 0 -6138 6090 5970 5890 5770 5690 5930 5730 185 1750 500 4210 10 1 36987901 2116 19.79 1.40 12 0.17 289.00 4080.00 11740 20240522 -51.28 3795 20241209 50.72 6450 -11.32 20250212 4800 19.17 20250203 11740 -51.28 20240522 3795 50.72 20241209 4.71 N 441270 500 184 억 766305 N N 0 N 00 N
9 20250228 091405 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5740 -110 5 -1.88 169739550 29802 19.04 5690 5750 5640 7600 4100 5850 5695.58 2.07 0 -3607 6090 5970 5890 5770 5690 5930 5730 185 1750 500 4210 10 1 36987901 2123 19.86 1.41 12 0.08 289.00 4080.00 11740 20240522 -51.11 3795 20241209 51.25 6450 -11.01 20250212 4800 19.58 20250203 11740 -51.11 20240522 3795 51.25 20241209 4.71 N 441270 500 184 억 766305 N N 0 N 00 N
10 20250227 161346 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5850 -140 5 -2.34 917981990 155718 57.27 5990 6010 5810 7780 4200 5990 5895.30 2.19 0 -42193 6316 6152 5956 5792 5596 6235 5875 185 1790 500 4310 10 1 36987901 2164 20.24 1.43 12 0.42 289.00 4080.00 11740 20240522 -50.17 3795 20241209 54.15 6450 -9.30 20250212 4800 21.88 20250203 11740 -50.17 20240522 3795 54.15 20241209 4.70 N 441270 500 184 억 808413 N N 0 N 00 N
11 20250227 151349 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5880 -110 5 -1.84 893092680 151467 55.71 5990 6010 5810 7780 4200 5990 5896.25 2.19 0 -40960 6316 6152 5956 5792 5596 6235 5875 185 1790 500 4310 10 1 36987901 2175 20.35 1.44 12 0.41 289.00 4080.00 11740 20240522 -49.91 3795 20241209 54.94 6450 -8.84 20250212 4800 22.50 20250203 11740 -49.91 20240522 3795 54.94 20241209 4.70 N 441270 500 184 억 808413 N N 0 N 00 N
12 20250227 141351 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5840 -150 5 -2.50 761993680 129033 47.46 5990 6010 5830 7780 4200 5990 5905.38 2.19 0 -38723 6316 6152 5956 5792 5596 6235 5875 185 1790 500 4310 10 1 36987901 2160 20.21 1.43 12 0.35 289.00 4080.00 11740 20240522 -50.26 3795 20241209 53.89 6450 -9.46 20250212 4800 21.67 20250203 11740 -50.26 20240522 3795 53.89 20241209 4.70 N 441270 500 184 억 808413 N N 0 N 00 N