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
445090/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
20250228,161406,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,32450,-1350,5,-3.99,4698989150,144781,88.93,32650,33100,32050,43900,23700,33800,32454.43,0.28,0,-2017,37666,35732,34716,32782,31766,35225,32275,54,10100,500,20950,50,1,10871660,3528,73.92,3.54,12,1.33,439.00,9158.00,84500,20240313,-61.60,22050,20241209,47.17,43150,-24.80,20250106,32000,1.41,20250203,84500,-61.60,20240313,22050,47.17,20241209,6.01,N,445090,500,54 억,,30249,N,N,9,N,00,N
20250228,151413,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,32500,-1300,5,-3.85,4500020850,138653,85.17,32650,33100,32050,43900,23700,33800,32453.79,0.28,0,-1814,37666,35732,34716,32782,31766,35225,32275,54,10100,500,20950,50,1,10871660,3533,74.03,3.55,12,1.28,439.00,9158.00,84500,20240313,-61.54,22050,20241209,47.39,43150,-24.68,20250106,32000,1.56,20250203,84500,-61.54,20240313,22050,47.39,20241209,6.01,N,445090,500,54 억,,30249,N,N,1,N,00,N
20250228,141414,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,32550,-1250,5,-3.70,4111513100,126675,77.81,32650,33100,32050,43900,23700,33800,32455.55,0.28,0,-1532,37666,35732,34716,32782,31766,35225,32275,54,10100,500,20950,50,1,10871660,3539,74.15,3.55,12,1.17,439.00,9158.00,84500,20240313,-61.48,22050,20241209,47.62,43150,-24.57,20250106,32000,1.72,20250203,84500,-61.48,20240313,22050,47.62,20241209,6.01,N,445090,500,54 억,,30249,N,N,1,N,00,N
20250228,131405,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,32250,-1550,5,-4.59,3575233500,110172,67.67,32650,33100,32050,43900,23700,33800,32449.51,0.28,0,2421,37666,35732,34716,32782,31766,35225,32275,54,10100,500,20950,50,1,10871660,3506,73.46,3.52,12,1.01,439.00,9158.00,84500,20240313,-61.83,22050,20241209,46.26,43150,-25.26,20250106,32000,0.78,20250203,84500,-61.83,20240313,22050,46.26,20241209,6.01,N,445090,500,54 억,,30249,N,N,1,N,00,N
20250228,121359,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,32100,-1700,5,-5.03,3289657450,101310,62.23,32650,33100,32050,43900,23700,33800,32469.19,0.28,0,4875,37666,35732,34716,32782,31766,35225,32275,54,10100,500,20950,50,1,10871660,3490,73.12,3.51,12,0.93,439.00,9158.00,84500,20240313,-62.01,22050,20241209,45.58,43150,-25.61,20250106,32000,0.31,20250203,84500,-62.01,20240313,22050,45.58,20241209,6.01,N,445090,500,54 억,,30249,N,N,1,N,00,N
20250228,111402,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,32150,-1650,5,-4.88,2632433050,80869,49.67,32650,33100,32150,43900,23700,33800,32549.45,0.28,0,5370,37666,35732,34716,32782,31766,35225,32275,54,10100,500,20950,50,1,10871660,3495,73.23,3.51,12,0.74,439.00,9158.00,84500,20240313,-61.95,22050,20241209,45.80,43150,-25.49,20250106,32000,0.47,20250203,84500,-61.95,20240313,22050,45.80,20241209,6.01,N,445090,500,54 억,,30249,N,N,1,N,00,N
20250228,101401,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,32600,-1200,5,-3.55,1852297700,56720,34.84,32650,33100,32150,43900,23700,33800,32653.78,0.28,0,6947,37666,35732,34716,32782,31766,35225,32275,54,10100,500,20950,50,1,10871660,3544,74.26,3.56,12,0.52,439.00,9158.00,84500,20240313,-61.42,22050,20241209,47.85,43150,-24.45,20250106,32000,1.88,20250203,84500,-61.42,20240313,22050,47.85,20241209,6.01,N,445090,500,54 억,,30249,N,N,1,N,00,N
20250228,091407,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,32600,-1200,5,-3.55,859530450,26382,16.20,32650,32800,32150,43900,23700,33800,32573.07,0.28,0,2736,37666,35732,34716,32782,31766,35225,32275,54,10100,500,20950,50,1,10871660,3544,74.26,3.56,12,0.24,439.00,9158.00,84500,20240313,-61.42,22050,20241209,47.85,43150,-24.45,20250106,32000,1.88,20250203,84500,-61.42,20240313,22050,47.85,20241209,6.01,N,445090,500,54 억,,30249,N,N,1,N,00,N
20250227,161349,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,33800,-1200,5,-3.43,5568826150,159830,264.72,36050,36650,33700,45500,24500,35000,34843.75,0.47,0,-30708,35900,35450,35050,34600,34200,35675,34825,54,10500,500,21700,50,1,10871660,3675,76.99,3.69,12,1.47,439.00,9158.00,84500,20240313,-60.00,22050,20241209,53.29,43150,-21.67,20250106,32000,5.62,20250203,84500,-60.00,20240313,22050,53.29,20241209,6.03,N,445090,500,54 억,,51098,N,N,1,N,00,N
20250227,151351,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,33850,-1150,5,-3.29,5152944400,147519,244.33,36050,36650,33750,45500,24500,35000,34930.72,0.47,0,-31208,35900,35450,35050,34600,34200,35675,34825,54,10500,500,21700,50,1,10871660,3680,77.11,3.70,12,1.36,439.00,9158.00,84500,20240313,-59.94,22050,20241209,53.51,43150,-21.55,20250106,32000,5.78,20250203,84500,-59.94,20240313,22050,53.51,20241209,6.03,N,445090,500,54 억,,51098,N,N,42,N,00,N
20250227,141353,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,34100,-900,5,-2.57,4003218300,113625,188.19,36050,36650,34050,45500,24500,35000,35231.85,0.47,0,-30184,35900,35450,35050,34600,34200,35675,34825,54,10500,500,21700,50,1,10871660,3707,77.68,3.72,12,1.05,439.00,9158.00,84500,20240313,-59.64,22050,20241209,54.65,43150,-20.97,20250106,32000,6.56,20250203,84500,-59.64,20240313,22050,54.65,20241209,6.03,N,445090,500,54 억,,51098,N,N,42,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 161406 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 32450 -1350 5 -3.99 4698989150 144781 88.93 32650 33100 32050 43900 23700 33800 32454.43 0.28 0 -2017 37666 35732 34716 32782 31766 35225 32275 54 10100 500 20950 50 1 10871660 3528 73.92 3.54 12 1.33 439.00 9158.00 84500 20240313 -61.60 22050 20241209 47.17 43150 -24.80 20250106 32000 1.41 20250203 84500 -61.60 20240313 22050 47.17 20241209 6.01 N 445090 500 54 억 30249 N N 9 N 00 N
3 20250228 151413 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 32500 -1300 5 -3.85 4500020850 138653 85.17 32650 33100 32050 43900 23700 33800 32453.79 0.28 0 -1814 37666 35732 34716 32782 31766 35225 32275 54 10100 500 20950 50 1 10871660 3533 74.03 3.55 12 1.28 439.00 9158.00 84500 20240313 -61.54 22050 20241209 47.39 43150 -24.68 20250106 32000 1.56 20250203 84500 -61.54 20240313 22050 47.39 20241209 6.01 N 445090 500 54 억 30249 N N 1 N 00 N
4 20250228 141414 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 32550 -1250 5 -3.70 4111513100 126675 77.81 32650 33100 32050 43900 23700 33800 32455.55 0.28 0 -1532 37666 35732 34716 32782 31766 35225 32275 54 10100 500 20950 50 1 10871660 3539 74.15 3.55 12 1.17 439.00 9158.00 84500 20240313 -61.48 22050 20241209 47.62 43150 -24.57 20250106 32000 1.72 20250203 84500 -61.48 20240313 22050 47.62 20241209 6.01 N 445090 500 54 억 30249 N N 1 N 00 N
5 20250228 131405 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 32250 -1550 5 -4.59 3575233500 110172 67.67 32650 33100 32050 43900 23700 33800 32449.51 0.28 0 2421 37666 35732 34716 32782 31766 35225 32275 54 10100 500 20950 50 1 10871660 3506 73.46 3.52 12 1.01 439.00 9158.00 84500 20240313 -61.83 22050 20241209 46.26 43150 -25.26 20250106 32000 0.78 20250203 84500 -61.83 20240313 22050 46.26 20241209 6.01 N 445090 500 54 억 30249 N N 1 N 00 N
6 20250228 121359 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 32100 -1700 5 -5.03 3289657450 101310 62.23 32650 33100 32050 43900 23700 33800 32469.19 0.28 0 4875 37666 35732 34716 32782 31766 35225 32275 54 10100 500 20950 50 1 10871660 3490 73.12 3.51 12 0.93 439.00 9158.00 84500 20240313 -62.01 22050 20241209 45.58 43150 -25.61 20250106 32000 0.31 20250203 84500 -62.01 20240313 22050 45.58 20241209 6.01 N 445090 500 54 억 30249 N N 1 N 00 N
7 20250228 111402 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 32150 -1650 5 -4.88 2632433050 80869 49.67 32650 33100 32150 43900 23700 33800 32549.45 0.28 0 5370 37666 35732 34716 32782 31766 35225 32275 54 10100 500 20950 50 1 10871660 3495 73.23 3.51 12 0.74 439.00 9158.00 84500 20240313 -61.95 22050 20241209 45.80 43150 -25.49 20250106 32000 0.47 20250203 84500 -61.95 20240313 22050 45.80 20241209 6.01 N 445090 500 54 억 30249 N N 1 N 00 N
8 20250228 101401 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 32600 -1200 5 -3.55 1852297700 56720 34.84 32650 33100 32150 43900 23700 33800 32653.78 0.28 0 6947 37666 35732 34716 32782 31766 35225 32275 54 10100 500 20950 50 1 10871660 3544 74.26 3.56 12 0.52 439.00 9158.00 84500 20240313 -61.42 22050 20241209 47.85 43150 -24.45 20250106 32000 1.88 20250203 84500 -61.42 20240313 22050 47.85 20241209 6.01 N 445090 500 54 억 30249 N N 1 N 00 N
9 20250228 091407 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 32600 -1200 5 -3.55 859530450 26382 16.20 32650 32800 32150 43900 23700 33800 32573.07 0.28 0 2736 37666 35732 34716 32782 31766 35225 32275 54 10100 500 20950 50 1 10871660 3544 74.26 3.56 12 0.24 439.00 9158.00 84500 20240313 -61.42 22050 20241209 47.85 43150 -24.45 20250106 32000 1.88 20250203 84500 -61.42 20240313 22050 47.85 20241209 6.01 N 445090 500 54 억 30249 N N 1 N 00 N
10 20250227 161349 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 33800 -1200 5 -3.43 5568826150 159830 264.72 36050 36650 33700 45500 24500 35000 34843.75 0.47 0 -30708 35900 35450 35050 34600 34200 35675 34825 54 10500 500 21700 50 1 10871660 3675 76.99 3.69 12 1.47 439.00 9158.00 84500 20240313 -60.00 22050 20241209 53.29 43150 -21.67 20250106 32000 5.62 20250203 84500 -60.00 20240313 22050 53.29 20241209 6.03 N 445090 500 54 억 51098 N N 1 N 00 N
11 20250227 151351 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 33850 -1150 5 -3.29 5152944400 147519 244.33 36050 36650 33750 45500 24500 35000 34930.72 0.47 0 -31208 35900 35450 35050 34600 34200 35675 34825 54 10500 500 21700 50 1 10871660 3680 77.11 3.70 12 1.36 439.00 9158.00 84500 20240313 -59.94 22050 20241209 53.51 43150 -21.55 20250106 32000 5.78 20250203 84500 -59.94 20240313 22050 53.51 20241209 6.03 N 445090 500 54 억 51098 N N 42 N 00 N
12 20250227 141353 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 34100 -900 5 -2.57 4003218300 113625 188.19 36050 36650 34050 45500 24500 35000 35231.85 0.47 0 -30184 35900 35450 35050 34600 34200 35675 34825 54 10500 500 21700 50 1 10871660 3707 77.68 3.72 12 1.05 439.00 9158.00 84500 20240313 -59.64 22050 20241209 54.65 43150 -20.97 20250106 32000 6.56 20250203 84500 -59.64 20240313 22050 54.65 20241209 6.03 N 445090 500 54 억 51098 N N 42 N 00 N