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
032580/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
20250221,160415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1345,14,2,1.05,508668151,377980,56.02,1322,1354,1322,1730,932,1331,1345.77,31.59,0,38778,1420,1375,1350,1305,1280,1363,1293,166,399,500,820,1,1,33132064,446,42.03,0.89,12,1.14,32.00,1510.00,1965,20240408,-31.55,1032,20240909,30.33,1938,-30.60,20250203,1185,13.50,20250124,1965,-31.55,20240408,1032,30.33,20240909,5.90,N,032580,500,165 억,,10466295,N,N,0,N,00,N
20250221,150417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1350,19,2,1.43,464317203,345026,51.13,1322,1354,1322,1730,932,1331,1345.75,31.59,0,35671,1420,1375,1350,1305,1280,1363,1293,166,399,500,820,1,1,33132064,447,42.19,0.89,12,1.04,32.00,1510.00,1965,20240408,-31.30,1032,20240909,30.81,1938,-30.34,20250203,1185,13.92,20250124,1965,-31.30,20240408,1032,30.81,20240909,5.90,N,032580,500,165 억,,10466295,N,N,0,N,00,N
20250221,140416,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1346,15,2,1.13,415593693,308867,45.78,1322,1354,1322,1730,932,1331,1345.54,31.59,0,20729,1420,1375,1350,1305,1280,1363,1293,166,399,500,820,1,1,33132064,446,42.06,0.89,12,0.93,32.00,1510.00,1965,20240408,-31.50,1032,20240909,30.43,1938,-30.55,20250203,1185,13.59,20250124,1965,-31.50,20240408,1032,30.43,20240909,5.90,N,032580,500,165 억,,10466295,N,N,0,N,00,N
20250221,130415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1351,20,2,1.50,326408347,242783,35.98,1322,1354,1322,1730,932,1331,1344.44,31.59,0,32510,1420,1375,1350,1305,1280,1363,1293,166,399,500,820,1,1,33132064,448,42.22,0.89,12,0.73,32.00,1510.00,1965,20240408,-31.25,1032,20240909,30.91,1938,-30.29,20250203,1185,14.01,20250124,1965,-31.25,20240408,1032,30.91,20240909,5.90,N,032580,500,165 억,,10466295,N,N,0,N,00,N
20250221,120416,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1351,20,2,1.50,260834079,194135,28.77,1322,1353,1322,1730,932,1331,1343.57,31.59,0,30346,1420,1375,1350,1305,1280,1363,1293,166,399,500,820,1,1,33132064,448,42.22,0.89,12,0.59,32.00,1510.00,1965,20240408,-31.25,1032,20240909,30.91,1938,-30.29,20250203,1185,14.01,20250124,1965,-31.25,20240408,1032,30.91,20240909,5.90,N,032580,500,165 억,,10466295,N,N,0,N,00,N
20250221,110414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1350,19,2,1.43,196960207,146748,21.75,1322,1353,1322,1730,932,1331,1342.17,31.59,0,5018,1420,1375,1350,1305,1280,1363,1293,166,399,500,820,1,1,33132064,447,42.19,0.89,12,0.44,32.00,1510.00,1965,20240408,-31.30,1032,20240909,30.81,1938,-30.34,20250203,1185,13.92,20250124,1965,-31.30,20240408,1032,30.81,20240909,5.90,N,032580,500,165 억,,10466295,N,N,0,N,00,N
20250221,100415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1345,14,2,1.05,140208711,104541,15.49,1322,1353,1322,1730,932,1331,1341.18,31.59,0,-1811,1420,1375,1350,1305,1280,1363,1293,166,399,500,820,1,1,33132064,446,42.03,0.89,12,0.32,32.00,1510.00,1965,20240408,-31.55,1032,20240909,30.33,1938,-30.60,20250203,1185,13.50,20250124,1965,-31.55,20240408,1032,30.33,20240909,5.90,N,032580,500,165 억,,10466295,N,N,0,N,00,N
20250221,090415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1345,14,2,1.05,21246722,15949,2.36,1322,1346,1322,1730,932,1331,1332.17,31.59,0,923,1420,1375,1350,1305,1280,1363,1293,166,399,500,820,1,1,33132064,446,42.03,0.89,12,0.05,32.00,1510.00,1965,20240408,-31.55,1032,20240909,30.33,1938,-30.60,20250203,1185,13.50,20250124,1965,-31.55,20240408,1032,30.33,20240909,5.90,N,032580,500,165 억,,10466295,N,N,0,N,00,N
20250220,160414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1331,-35,5,-2.56,905064644,672062,55.28,1358,1395,1325,1775,957,1366,1346.74,31.41,0,58234,1424,1395,1374,1345,1324,1384,1334,166,409,500,840,1,1,33132064,441,41.59,0.88,12,2.03,32.00,1510.00,1965,20240408,-32.26,1032,20240909,28.97,1938,-31.32,20250203,1185,12.32,20250124,1965,-32.26,20240408,1032,28.97,20240909,5.95,N,032580,500,165 억,,10407980,N,N,0,N,00,N
20250220,150414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1335,-31,5,-2.27,852980209,632900,52.06,1358,1395,1325,1775,957,1366,1347.73,31.41,0,43371,1424,1395,1374,1345,1324,1384,1334,166,409,500,840,1,1,33132064,442,41.72,0.88,12,1.91,32.00,1510.00,1965,20240408,-32.06,1032,20240909,29.36,1938,-31.11,20250203,1185,12.66,20250124,1965,-32.06,20240408,1032,29.36,20240909,5.95,N,032580,500,165 억,,10407980,N,N,0,N,00,N
20250220,140416,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1336,-30,5,-2.20,728700244,539493,44.37,1358,1395,1332,1775,957,1366,1350.71,31.41,0,51897,1424,1395,1374,1345,1324,1384,1334,166,409,500,840,1,1,33132064,443,41.75,0.88,12,1.63,32.00,1510.00,1965,20240408,-32.01,1032,20240909,29.46,1938,-31.06,20250203,1185,12.74,20250124,1965,-32.01,20240408,1032,29.46,20240909,5.95,N,032580,500,165 억,,10407980,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 160415 57 100.00 KOSDAQ 전기·전자 N N N N N 1345 14 2 1.05 508668151 377980 56.02 1322 1354 1322 1730 932 1331 1345.77 31.59 0 38778 1420 1375 1350 1305 1280 1363 1293 166 399 500 820 1 1 33132064 446 42.03 0.89 12 1.14 32.00 1510.00 1965 20240408 -31.55 1032 20240909 30.33 1938 -30.60 20250203 1185 13.50 20250124 1965 -31.55 20240408 1032 30.33 20240909 5.90 N 032580 500 165 억 10466295 N N 0 N 00 N
3 20250221 150417 57 100.00 KOSDAQ 전기·전자 N N N N N 1350 19 2 1.43 464317203 345026 51.13 1322 1354 1322 1730 932 1331 1345.75 31.59 0 35671 1420 1375 1350 1305 1280 1363 1293 166 399 500 820 1 1 33132064 447 42.19 0.89 12 1.04 32.00 1510.00 1965 20240408 -31.30 1032 20240909 30.81 1938 -30.34 20250203 1185 13.92 20250124 1965 -31.30 20240408 1032 30.81 20240909 5.90 N 032580 500 165 억 10466295 N N 0 N 00 N
4 20250221 140416 57 100.00 KOSDAQ 전기·전자 N N N N N 1346 15 2 1.13 415593693 308867 45.78 1322 1354 1322 1730 932 1331 1345.54 31.59 0 20729 1420 1375 1350 1305 1280 1363 1293 166 399 500 820 1 1 33132064 446 42.06 0.89 12 0.93 32.00 1510.00 1965 20240408 -31.50 1032 20240909 30.43 1938 -30.55 20250203 1185 13.59 20250124 1965 -31.50 20240408 1032 30.43 20240909 5.90 N 032580 500 165 억 10466295 N N 0 N 00 N
5 20250221 130415 57 100.00 KOSDAQ 전기·전자 N N N N N 1351 20 2 1.50 326408347 242783 35.98 1322 1354 1322 1730 932 1331 1344.44 31.59 0 32510 1420 1375 1350 1305 1280 1363 1293 166 399 500 820 1 1 33132064 448 42.22 0.89 12 0.73 32.00 1510.00 1965 20240408 -31.25 1032 20240909 30.91 1938 -30.29 20250203 1185 14.01 20250124 1965 -31.25 20240408 1032 30.91 20240909 5.90 N 032580 500 165 억 10466295 N N 0 N 00 N
6 20250221 120416 57 100.00 KOSDAQ 전기·전자 N N N N N 1351 20 2 1.50 260834079 194135 28.77 1322 1353 1322 1730 932 1331 1343.57 31.59 0 30346 1420 1375 1350 1305 1280 1363 1293 166 399 500 820 1 1 33132064 448 42.22 0.89 12 0.59 32.00 1510.00 1965 20240408 -31.25 1032 20240909 30.91 1938 -30.29 20250203 1185 14.01 20250124 1965 -31.25 20240408 1032 30.91 20240909 5.90 N 032580 500 165 억 10466295 N N 0 N 00 N
7 20250221 110414 57 100.00 KOSDAQ 전기·전자 N N N N N 1350 19 2 1.43 196960207 146748 21.75 1322 1353 1322 1730 932 1331 1342.17 31.59 0 5018 1420 1375 1350 1305 1280 1363 1293 166 399 500 820 1 1 33132064 447 42.19 0.89 12 0.44 32.00 1510.00 1965 20240408 -31.30 1032 20240909 30.81 1938 -30.34 20250203 1185 13.92 20250124 1965 -31.30 20240408 1032 30.81 20240909 5.90 N 032580 500 165 억 10466295 N N 0 N 00 N
8 20250221 100415 57 100.00 KOSDAQ 전기·전자 N N N N N 1345 14 2 1.05 140208711 104541 15.49 1322 1353 1322 1730 932 1331 1341.18 31.59 0 -1811 1420 1375 1350 1305 1280 1363 1293 166 399 500 820 1 1 33132064 446 42.03 0.89 12 0.32 32.00 1510.00 1965 20240408 -31.55 1032 20240909 30.33 1938 -30.60 20250203 1185 13.50 20250124 1965 -31.55 20240408 1032 30.33 20240909 5.90 N 032580 500 165 억 10466295 N N 0 N 00 N
9 20250221 090415 57 100.00 KOSDAQ 전기·전자 N N N N N 1345 14 2 1.05 21246722 15949 2.36 1322 1346 1322 1730 932 1331 1332.17 31.59 0 923 1420 1375 1350 1305 1280 1363 1293 166 399 500 820 1 1 33132064 446 42.03 0.89 12 0.05 32.00 1510.00 1965 20240408 -31.55 1032 20240909 30.33 1938 -30.60 20250203 1185 13.50 20250124 1965 -31.55 20240408 1032 30.33 20240909 5.90 N 032580 500 165 억 10466295 N N 0 N 00 N
10 20250220 160414 57 100.00 KOSDAQ 전기·전자 N N N N N 1331 -35 5 -2.56 905064644 672062 55.28 1358 1395 1325 1775 957 1366 1346.74 31.41 0 58234 1424 1395 1374 1345 1324 1384 1334 166 409 500 840 1 1 33132064 441 41.59 0.88 12 2.03 32.00 1510.00 1965 20240408 -32.26 1032 20240909 28.97 1938 -31.32 20250203 1185 12.32 20250124 1965 -32.26 20240408 1032 28.97 20240909 5.95 N 032580 500 165 억 10407980 N N 0 N 00 N
11 20250220 150414 57 100.00 KOSDAQ 전기·전자 N N N N N 1335 -31 5 -2.27 852980209 632900 52.06 1358 1395 1325 1775 957 1366 1347.73 31.41 0 43371 1424 1395 1374 1345 1324 1384 1334 166 409 500 840 1 1 33132064 442 41.72 0.88 12 1.91 32.00 1510.00 1965 20240408 -32.06 1032 20240909 29.36 1938 -31.11 20250203 1185 12.66 20250124 1965 -32.06 20240408 1032 29.36 20240909 5.95 N 032580 500 165 억 10407980 N N 0 N 00 N
12 20250220 140416 57 100.00 KOSDAQ 전기·전자 N N N N N 1336 -30 5 -2.20 728700244 539493 44.37 1358 1395 1332 1775 957 1366 1350.71 31.41 0 51897 1424 1395 1374 1345 1324 1384 1334 166 409 500 840 1 1 33132064 443 41.75 0.88 12 1.63 32.00 1510.00 1965 20240408 -32.01 1032 20240909 29.46 1938 -31.06 20250203 1185 12.74 20250124 1965 -32.01 20240408 1032 29.46 20240909 5.95 N 032580 500 165 억 10407980 N N 0 N 00 N