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

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
273640/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
20250220,161100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11440,-330,5,-2.80,347521930,30000,80.84,11730,11800,11410,15300,8240,11770,11583.63,0.68,0,-944,12016,11892,11786,11662,11556,11955,11725,55,3530,500,7530,10,1,10966000,1255,18.78,2.12,12,0.27,609.00,5404.00,20000,20240711,-42.80,9820,20241115,16.50,14290,-19.94,20250121,10300,11.07,20250102,20000,-42.80,20240711,9820,16.50,20241115,1.79,N,273640,500,54 억,,74289,N,N,0,N,00,N
20250220,151105,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11440,-330,5,-2.80,332130950,28654,77.21,11730,11800,11410,15300,8240,11770,11590.65,0.68,0,-1457,12016,11892,11786,11662,11556,11955,11725,55,3530,500,7530,10,1,10966000,1255,18.78,2.12,12,0.26,609.00,5404.00,20000,20240711,-42.80,9820,20241115,16.50,14290,-19.94,20250121,10300,11.07,20250102,20000,-42.80,20240711,9820,16.50,20241115,1.79,N,273640,500,54 억,,74289,N,N,0,N,00,N
20250220,141106,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11550,-220,5,-1.87,253728770,21829,58.82,11730,11800,11530,15300,8240,11770,11623.00,0.68,0,-252,12016,11892,11786,11662,11556,11955,11725,55,3530,500,7530,10,1,10966000,1267,18.97,2.14,12,0.20,609.00,5404.00,20000,20240711,-42.25,9820,20241115,17.62,14290,-19.17,20250121,10300,12.14,20250102,20000,-42.25,20240711,9820,17.62,20241115,1.79,N,273640,500,54 억,,74289,N,N,0,N,00,N
20250220,131102,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11620,-150,5,-1.27,210379770,18079,48.72,11730,11800,11530,15300,8240,11770,11636.17,0.68,0,923,12016,11892,11786,11662,11556,11955,11725,55,3530,500,7530,10,1,10966000,1274,19.08,2.15,12,0.16,609.00,5404.00,20000,20240711,-41.90,9820,20241115,18.33,14290,-18.68,20250121,10300,12.82,20250102,20000,-41.90,20240711,9820,18.33,20241115,1.79,N,273640,500,54 억,,74289,N,N,0,N,00,N
20250220,121103,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11650,-120,5,-1.02,199714070,17163,46.25,11730,11800,11530,15300,8240,11770,11635.77,0.68,0,1388,12016,11892,11786,11662,11556,11955,11725,55,3530,500,7530,10,1,10966000,1278,19.13,2.16,12,0.16,609.00,5404.00,20000,20240711,-41.75,9820,20241115,18.64,14290,-18.47,20250121,10300,13.11,20250102,20000,-41.75,20240711,9820,18.64,20241115,1.79,N,273640,500,54 억,,74289,N,N,0,N,00,N
20250220,111103,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11570,-200,5,-1.70,192191250,16516,44.50,11730,11800,11530,15300,8240,11770,11636.10,0.68,0,993,12016,11892,11786,11662,11556,11955,11725,55,3530,500,7530,10,1,10966000,1269,19.00,2.14,12,0.15,609.00,5404.00,20000,20240711,-42.15,9820,20241115,17.82,14290,-19.03,20250121,10300,12.33,20250102,20000,-42.15,20240711,9820,17.82,20241115,1.79,N,273640,500,54 억,,74289,N,N,0,N,00,N
20250220,101103,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11610,-160,5,-1.36,153858220,13200,35.57,11730,11800,11560,15300,8240,11770,11655.32,0.68,0,526,12016,11892,11786,11662,11556,11955,11725,55,3530,500,7530,10,1,10966000,1273,19.06,2.15,12,0.12,609.00,5404.00,20000,20240711,-41.95,9820,20241115,18.23,14290,-18.75,20250121,10300,12.72,20250102,20000,-41.95,20240711,9820,18.23,20241115,1.79,N,273640,500,54 억,,74289,N,N,0,N,00,N
20250220,091107,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11660,-110,5,-0.93,52787650,4516,12.17,11730,11770,11600,15300,8240,11770,11687.75,0.68,0,1063,12016,11892,11786,11662,11556,11955,11725,55,3530,500,7530,10,1,10966000,1279,19.15,2.16,12,0.04,609.00,5404.00,20000,20240711,-41.70,9820,20241115,18.74,14290,-18.40,20250121,10300,13.20,20250102,20000,-41.70,20240711,9820,18.74,20241115,1.79,N,273640,500,54 억,,74289,N,N,0,N,00,N
20250219,161059,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11770,80,2,0.68,436134780,36977,152.47,11700,11910,11680,15190,8190,11690,11794.87,0.64,0,4295,11936,11812,11636,11512,11336,11875,11575,55,3500,500,7480,10,1,10966000,1291,19.33,2.18,12,0.34,609.00,5404.00,20000,20240711,-41.15,9820,20241115,19.86,14290,-17.63,20250121,10300,14.27,20250102,20000,-41.15,20240711,9820,19.86,20241115,1.79,N,273640,500,54 억,,69928,N,N,0,N,00,N
20250219,151102,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11790,100,2,0.86,415143990,35194,145.12,11700,11910,11680,15190,8190,11690,11795.87,0.64,0,4464,11936,11812,11636,11512,11336,11875,11575,55,3500,500,7480,10,1,10966000,1293,19.36,2.18,12,0.32,609.00,5404.00,20000,20240711,-41.05,9820,20241115,20.06,14290,-17.49,20250121,10300,14.47,20250102,20000,-41.05,20240711,9820,20.06,20241115,1.79,N,273640,500,54 억,,69928,N,N,0,N,00,N
20250219,141058,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11750,60,2,0.51,392333960,33254,137.12,11700,11910,11680,15190,8190,11690,11798.10,0.64,0,4311,11936,11812,11636,11512,11336,11875,11575,55,3500,500,7480,10,1,10966000,1289,19.29,2.17,12,0.30,609.00,5404.00,20000,20240711,-41.25,9820,20241115,19.65,14290,-17.77,20250121,10300,14.08,20250102,20000,-41.25,20240711,9820,19.65,20241115,1.79,N,273640,500,54 억,,69928,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 20250220 161100 57 100.00 KOSDAQ 전기·전자 N N N N N 11440 -330 5 -2.80 347521930 30000 80.84 11730 11800 11410 15300 8240 11770 11583.63 0.68 0 -944 12016 11892 11786 11662 11556 11955 11725 55 3530 500 7530 10 1 10966000 1255 18.78 2.12 12 0.27 609.00 5404.00 20000 20240711 -42.80 9820 20241115 16.50 14290 -19.94 20250121 10300 11.07 20250102 20000 -42.80 20240711 9820 16.50 20241115 1.79 N 273640 500 54 억 74289 N N 0 N 00 N
3 20250220 151105 57 100.00 KOSDAQ 전기·전자 N N N N N 11440 -330 5 -2.80 332130950 28654 77.21 11730 11800 11410 15300 8240 11770 11590.65 0.68 0 -1457 12016 11892 11786 11662 11556 11955 11725 55 3530 500 7530 10 1 10966000 1255 18.78 2.12 12 0.26 609.00 5404.00 20000 20240711 -42.80 9820 20241115 16.50 14290 -19.94 20250121 10300 11.07 20250102 20000 -42.80 20240711 9820 16.50 20241115 1.79 N 273640 500 54 억 74289 N N 0 N 00 N
4 20250220 141106 57 100.00 KOSDAQ 전기·전자 N N N N N 11550 -220 5 -1.87 253728770 21829 58.82 11730 11800 11530 15300 8240 11770 11623.00 0.68 0 -252 12016 11892 11786 11662 11556 11955 11725 55 3530 500 7530 10 1 10966000 1267 18.97 2.14 12 0.20 609.00 5404.00 20000 20240711 -42.25 9820 20241115 17.62 14290 -19.17 20250121 10300 12.14 20250102 20000 -42.25 20240711 9820 17.62 20241115 1.79 N 273640 500 54 억 74289 N N 0 N 00 N
5 20250220 131102 57 100.00 KOSDAQ 전기·전자 N N N N N 11620 -150 5 -1.27 210379770 18079 48.72 11730 11800 11530 15300 8240 11770 11636.17 0.68 0 923 12016 11892 11786 11662 11556 11955 11725 55 3530 500 7530 10 1 10966000 1274 19.08 2.15 12 0.16 609.00 5404.00 20000 20240711 -41.90 9820 20241115 18.33 14290 -18.68 20250121 10300 12.82 20250102 20000 -41.90 20240711 9820 18.33 20241115 1.79 N 273640 500 54 억 74289 N N 0 N 00 N
6 20250220 121103 57 100.00 KOSDAQ 전기·전자 N N N N N 11650 -120 5 -1.02 199714070 17163 46.25 11730 11800 11530 15300 8240 11770 11635.77 0.68 0 1388 12016 11892 11786 11662 11556 11955 11725 55 3530 500 7530 10 1 10966000 1278 19.13 2.16 12 0.16 609.00 5404.00 20000 20240711 -41.75 9820 20241115 18.64 14290 -18.47 20250121 10300 13.11 20250102 20000 -41.75 20240711 9820 18.64 20241115 1.79 N 273640 500 54 억 74289 N N 0 N 00 N
7 20250220 111103 57 100.00 KOSDAQ 전기·전자 N N N N N 11570 -200 5 -1.70 192191250 16516 44.50 11730 11800 11530 15300 8240 11770 11636.10 0.68 0 993 12016 11892 11786 11662 11556 11955 11725 55 3530 500 7530 10 1 10966000 1269 19.00 2.14 12 0.15 609.00 5404.00 20000 20240711 -42.15 9820 20241115 17.82 14290 -19.03 20250121 10300 12.33 20250102 20000 -42.15 20240711 9820 17.82 20241115 1.79 N 273640 500 54 억 74289 N N 0 N 00 N
8 20250220 101103 57 100.00 KOSDAQ 전기·전자 N N N N N 11610 -160 5 -1.36 153858220 13200 35.57 11730 11800 11560 15300 8240 11770 11655.32 0.68 0 526 12016 11892 11786 11662 11556 11955 11725 55 3530 500 7530 10 1 10966000 1273 19.06 2.15 12 0.12 609.00 5404.00 20000 20240711 -41.95 9820 20241115 18.23 14290 -18.75 20250121 10300 12.72 20250102 20000 -41.95 20240711 9820 18.23 20241115 1.79 N 273640 500 54 억 74289 N N 0 N 00 N
9 20250220 091107 57 100.00 KOSDAQ 전기·전자 N N N N N 11660 -110 5 -0.93 52787650 4516 12.17 11730 11770 11600 15300 8240 11770 11687.75 0.68 0 1063 12016 11892 11786 11662 11556 11955 11725 55 3530 500 7530 10 1 10966000 1279 19.15 2.16 12 0.04 609.00 5404.00 20000 20240711 -41.70 9820 20241115 18.74 14290 -18.40 20250121 10300 13.20 20250102 20000 -41.70 20240711 9820 18.74 20241115 1.79 N 273640 500 54 억 74289 N N 0 N 00 N
10 20250219 161059 57 100.00 KOSDAQ 전기·전자 N N N N N 11770 80 2 0.68 436134780 36977 152.47 11700 11910 11680 15190 8190 11690 11794.87 0.64 0 4295 11936 11812 11636 11512 11336 11875 11575 55 3500 500 7480 10 1 10966000 1291 19.33 2.18 12 0.34 609.00 5404.00 20000 20240711 -41.15 9820 20241115 19.86 14290 -17.63 20250121 10300 14.27 20250102 20000 -41.15 20240711 9820 19.86 20241115 1.79 N 273640 500 54 억 69928 N N 0 N 00 N
11 20250219 151102 57 100.00 KOSDAQ 전기·전자 N N N N N 11790 100 2 0.86 415143990 35194 145.12 11700 11910 11680 15190 8190 11690 11795.87 0.64 0 4464 11936 11812 11636 11512 11336 11875 11575 55 3500 500 7480 10 1 10966000 1293 19.36 2.18 12 0.32 609.00 5404.00 20000 20240711 -41.05 9820 20241115 20.06 14290 -17.49 20250121 10300 14.47 20250102 20000 -41.05 20240711 9820 20.06 20241115 1.79 N 273640 500 54 억 69928 N N 0 N 00 N
12 20250219 141058 57 100.00 KOSDAQ 전기·전자 N N N N N 11750 60 2 0.51 392333960 33254 137.12 11700 11910 11680 15190 8190 11690 11798.10 0.64 0 4311 11936 11812 11636 11512 11336 11875 11575 55 3500 500 7480 10 1 10966000 1289 19.29 2.17 12 0.30 609.00 5404.00 20000 20240711 -41.25 9820 20241115 19.65 14290 -17.77 20250121 10300 14.08 20250102 20000 -41.25 20240711 9820 19.65 20241115 1.79 N 273640 500 54 억 69928 N N 0 N 00 N