ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,161315,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5770,-80,5,-1.37,755381920,129198,93.62,5850,5980,5740,7600,4100,5850,5846.94,2.03,0,-25899,6050,5950,5860,5760,5670,5905,5715,185,1750,500,4210,10,1,36987901,2134,19.97,1.41,12,0.35,289.00,4080.00,11740,20240522,-50.85,3795,20241209,52.04,6450,-10.54,20250212,4800,20.21,20250203,11740,-50.85,20240522,3795,52.04,20241209,4.57,N,441270,500,184 억,,749701,N,N,0,N,00,N
20250221,151320,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5810,-40,5,-0.68,713619580,121974,88.38,5850,5980,5740,7600,4100,5850,5850.59,2.03,0,-25989,6050,5950,5860,5760,5670,5905,5715,185,1750,500,4210,10,1,36987901,2149,20.10,1.42,12,0.33,289.00,4080.00,11740,20240522,-50.51,3795,20241209,53.10,6450,-9.92,20250212,4800,21.04,20250203,11740,-50.51,20240522,3795,53.10,20241209,4.57,N,441270,500,184 억,,749701,N,N,0,N,00,N
20250221,141321,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5780,-70,5,-1.20,643132650,109797,79.56,5850,5980,5740,7600,4100,5850,5857.49,2.03,0,-29760,6050,5950,5860,5760,5670,5905,5715,185,1750,500,4210,10,1,36987901,2138,20.00,1.42,12,0.30,289.00,4080.00,11740,20240522,-50.77,3795,20241209,52.31,6450,-10.39,20250212,4800,20.42,20250203,11740,-50.77,20240522,3795,52.31,20241209,4.57,N,441270,500,184 억,,749701,N,N,0,N,00,N
20250221,131320,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5830,-20,5,-0.34,505715120,86031,62.34,5850,5980,5800,7600,4100,5850,5878.39,2.03,0,-25544,6050,5950,5860,5760,5670,5905,5715,185,1750,500,4210,10,1,36987901,2156,20.17,1.43,12,0.23,289.00,4080.00,11740,20240522,-50.34,3795,20241209,53.62,6450,-9.61,20250212,4800,21.46,20250203,11740,-50.34,20240522,3795,53.62,20241209,4.57,N,441270,500,184 억,,749701,N,N,0,N,00,N
20250221,121320,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5830,-20,5,-0.34,453287780,77047,55.83,5850,5980,5800,7600,4100,5850,5883.39,2.03,0,-23729,6050,5950,5860,5760,5670,5905,5715,185,1750,500,4210,10,1,36987901,2156,20.17,1.43,12,0.21,289.00,4080.00,11740,20240522,-50.34,3795,20241209,53.62,6450,-9.61,20250212,4800,21.46,20250203,11740,-50.34,20240522,3795,53.62,20241209,4.57,N,441270,500,184 억,,749701,N,N,0,N,00,N
20250221,111316,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5890,40,2,0.68,350654960,59460,43.09,5850,5980,5820,7600,4100,5850,5897.57,2.03,0,-12361,6050,5950,5860,5760,5670,5905,5715,185,1750,500,4210,10,1,36987901,2179,20.38,1.44,12,0.16,289.00,4080.00,11740,20240522,-49.83,3795,20241209,55.20,6450,-8.68,20250212,4800,22.71,20250203,11740,-49.83,20240522,3795,55.20,20241209,4.57,N,441270,500,184 억,,749701,N,N,0,N,00,N
20250221,101319,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5920,70,2,1.20,312291220,52958,38.37,5850,5980,5820,7600,4100,5850,5897.23,2.03,0,-8207,6050,5950,5860,5760,5670,5905,5715,185,1750,500,4210,10,1,36987901,2190,20.48,1.45,12,0.14,289.00,4080.00,11740,20240522,-49.57,3795,20241209,55.99,6450,-8.22,20250212,4800,23.33,20250203,11740,-49.57,20240522,3795,55.99,20241209,4.57,N,441270,500,184 억,,749701,N,N,0,N,00,N
20250221,091321,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5910,60,2,1.03,62833740,10716,7.76,5850,5910,5820,7600,4100,5850,5863.93,2.03,0,-748,6050,5950,5860,5760,5670,5905,5715,185,1750,500,4210,10,1,36987901,2186,20.45,1.45,12,0.03,289.00,4080.00,11740,20240522,-49.66,3795,20241209,55.73,6450,-8.37,20250212,4800,23.12,20250203,11740,-49.66,20240522,3795,55.73,20241209,4.57,N,441270,500,184 억,,749701,N,N,0,N,00,N
20250220,161309,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5850,-100,5,-1.68,798536710,136954,80.09,5950,5960,5770,7730,4170,5950,5830.60,2.07,0,-15745,6183,6066,5933,5816,5683,6125,5875,185,1780,500,4280,10,1,36987901,2164,20.24,1.43,12,0.37,289.00,4080.00,11740,20240522,-50.17,3795,20241209,54.15,6450,-9.30,20250212,4800,21.88,20250203,11740,-50.17,20240522,3795,54.15,20241209,4.52,N,441270,500,184 억,,764758,N,N,0,N,00,N
20250220,151316,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5800,-150,5,-2.52,755233010,129533,75.75,5950,5960,5770,7730,4170,5950,5830.41,2.07,0,-13819,6183,6066,5933,5816,5683,6125,5875,185,1780,500,4280,10,1,36987901,2145,20.07,1.42,12,0.35,289.00,4080.00,11740,20240522,-50.60,3795,20241209,52.83,6450,-10.08,20250212,4800,20.83,20250203,11740,-50.60,20240522,3795,52.83,20241209,4.52,N,441270,500,184 억,,764758,N,N,0,N,00,N
20250220,141314,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5830,-120,5,-2.02,604925390,103588,60.58,5950,5960,5790,7730,4170,5950,5839.71,2.07,0,-7976,6183,6066,5933,5816,5683,6125,5875,185,1780,500,4280,10,1,36987901,2156,20.17,1.43,12,0.28,289.00,4080.00,11740,20240522,-50.34,3795,20241209,53.62,6450,-9.61,20250212,4800,21.46,20250203,11740,-50.34,20240522,3795,53.62,20241209,4.52,N,441270,500,184 억,,764758,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 20250221 161315 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5770 -80 5 -1.37 755381920 129198 93.62 5850 5980 5740 7600 4100 5850 5846.94 2.03 0 -25899 6050 5950 5860 5760 5670 5905 5715 185 1750 500 4210 10 1 36987901 2134 19.97 1.41 12 0.35 289.00 4080.00 11740 20240522 -50.85 3795 20241209 52.04 6450 -10.54 20250212 4800 20.21 20250203 11740 -50.85 20240522 3795 52.04 20241209 4.57 N 441270 500 184 억 749701 N N 0 N 00 N
3 20250221 151320 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5810 -40 5 -0.68 713619580 121974 88.38 5850 5980 5740 7600 4100 5850 5850.59 2.03 0 -25989 6050 5950 5860 5760 5670 5905 5715 185 1750 500 4210 10 1 36987901 2149 20.10 1.42 12 0.33 289.00 4080.00 11740 20240522 -50.51 3795 20241209 53.10 6450 -9.92 20250212 4800 21.04 20250203 11740 -50.51 20240522 3795 53.10 20241209 4.57 N 441270 500 184 억 749701 N N 0 N 00 N
4 20250221 141321 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5780 -70 5 -1.20 643132650 109797 79.56 5850 5980 5740 7600 4100 5850 5857.49 2.03 0 -29760 6050 5950 5860 5760 5670 5905 5715 185 1750 500 4210 10 1 36987901 2138 20.00 1.42 12 0.30 289.00 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 4.57 N 441270 500 184 억 749701 N N 0 N 00 N
5 20250221 131320 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5830 -20 5 -0.34 505715120 86031 62.34 5850 5980 5800 7600 4100 5850 5878.39 2.03 0 -25544 6050 5950 5860 5760 5670 5905 5715 185 1750 500 4210 10 1 36987901 2156 20.17 1.43 12 0.23 289.00 4080.00 11740 20240522 -50.34 3795 20241209 53.62 6450 -9.61 20250212 4800 21.46 20250203 11740 -50.34 20240522 3795 53.62 20241209 4.57 N 441270 500 184 억 749701 N N 0 N 00 N
6 20250221 121320 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5830 -20 5 -0.34 453287780 77047 55.83 5850 5980 5800 7600 4100 5850 5883.39 2.03 0 -23729 6050 5950 5860 5760 5670 5905 5715 185 1750 500 4210 10 1 36987901 2156 20.17 1.43 12 0.21 289.00 4080.00 11740 20240522 -50.34 3795 20241209 53.62 6450 -9.61 20250212 4800 21.46 20250203 11740 -50.34 20240522 3795 53.62 20241209 4.57 N 441270 500 184 억 749701 N N 0 N 00 N
7 20250221 111316 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5890 40 2 0.68 350654960 59460 43.09 5850 5980 5820 7600 4100 5850 5897.57 2.03 0 -12361 6050 5950 5860 5760 5670 5905 5715 185 1750 500 4210 10 1 36987901 2179 20.38 1.44 12 0.16 289.00 4080.00 11740 20240522 -49.83 3795 20241209 55.20 6450 -8.68 20250212 4800 22.71 20250203 11740 -49.83 20240522 3795 55.20 20241209 4.57 N 441270 500 184 억 749701 N N 0 N 00 N
8 20250221 101319 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5920 70 2 1.20 312291220 52958 38.37 5850 5980 5820 7600 4100 5850 5897.23 2.03 0 -8207 6050 5950 5860 5760 5670 5905 5715 185 1750 500 4210 10 1 36987901 2190 20.48 1.45 12 0.14 289.00 4080.00 11740 20240522 -49.57 3795 20241209 55.99 6450 -8.22 20250212 4800 23.33 20250203 11740 -49.57 20240522 3795 55.99 20241209 4.57 N 441270 500 184 억 749701 N N 0 N 00 N
9 20250221 091321 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5910 60 2 1.03 62833740 10716 7.76 5850 5910 5820 7600 4100 5850 5863.93 2.03 0 -748 6050 5950 5860 5760 5670 5905 5715 185 1750 500 4210 10 1 36987901 2186 20.45 1.45 12 0.03 289.00 4080.00 11740 20240522 -49.66 3795 20241209 55.73 6450 -8.37 20250212 4800 23.12 20250203 11740 -49.66 20240522 3795 55.73 20241209 4.57 N 441270 500 184 억 749701 N N 0 N 00 N
10 20250220 161309 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5850 -100 5 -1.68 798536710 136954 80.09 5950 5960 5770 7730 4170 5950 5830.60 2.07 0 -15745 6183 6066 5933 5816 5683 6125 5875 185 1780 500 4280 10 1 36987901 2164 20.24 1.43 12 0.37 289.00 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 4.52 N 441270 500 184 억 764758 N N 0 N 00 N
11 20250220 151316 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5800 -150 5 -2.52 755233010 129533 75.75 5950 5960 5770 7730 4170 5950 5830.41 2.07 0 -13819 6183 6066 5933 5816 5683 6125 5875 185 1780 500 4280 10 1 36987901 2145 20.07 1.42 12 0.35 289.00 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 4.52 N 441270 500 184 억 764758 N N 0 N 00 N
12 20250220 141314 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5830 -120 5 -2.02 604925390 103588 60.58 5950 5960 5790 7730 4170 5950 5839.71 2.07 0 -7976 6183 6066 5933 5816 5683 6125 5875 185 1780 500 4280 10 1 36987901 2156 20.17 1.43 12 0.28 289.00 4080.00 11740 20240522 -50.34 3795 20241209 53.62 6450 -9.61 20250212 4800 21.46 20250203 11740 -50.34 20240522 3795 53.62 20241209 4.52 N 441270 500 184 억 764758 N N 0 N 00 N