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
032960/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
20250221,160418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10220,-90,5,-0.87,35117700,3432,456.38,10210,10280,10190,13400,7220,10310,10232.43,0.35,0,7,10423,10366,10313,10256,10203,10395,10285,52,3090,500,7210,10,1,3986323,407,18.28,0.60,12,0.09,559.00,16899.00,13918,20240507,-26.57,9492,20241209,7.67,10660,-4.13,20250108,9780,4.50,20250207,14370,-28.88,20240507,9780,4.50,20250207,1.02,N,032960,500,52 억,,14098,N,N,0,N,00,N
20250221,150421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10270,-40,5,-0.39,32143620,3141,417.69,10210,10280,10190,13400,7220,10310,10233.56,0.35,0,16,10423,10366,10313,10256,10203,10395,10285,52,3090,500,7210,10,1,3986323,409,18.37,0.61,12,0.08,559.00,16899.00,13918,20240507,-26.21,9492,20241209,8.20,10660,-3.66,20250108,9780,5.01,20250207,14370,-28.53,20240507,9780,5.01,20250207,1.02,N,032960,500,52 억,,14098,N,N,0,N,00,N
20250221,140419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10270,-40,5,-0.39,32143620,3141,417.69,10210,10280,10190,13400,7220,10310,10233.56,0.35,0,16,10423,10366,10313,10256,10203,10395,10285,52,3090,500,7210,10,1,3986323,409,18.37,0.61,12,0.08,559.00,16899.00,13918,20240507,-26.21,9492,20241209,8.20,10660,-3.66,20250108,9780,5.01,20250207,14370,-28.53,20240507,9780,5.01,20250207,1.02,N,032960,500,52 억,,14098,N,N,0,N,00,N
20250221,130419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10270,-40,5,-0.39,32123080,3139,417.42,10210,10280,10190,13400,7220,10310,10233.54,0.35,0,16,10423,10366,10313,10256,10203,10395,10285,52,3090,500,7210,10,1,3986323,409,18.37,0.61,12,0.08,559.00,16899.00,13918,20240507,-26.21,9492,20241209,8.20,10660,-3.66,20250108,9780,5.01,20250207,14370,-28.53,20240507,9780,5.01,20250207,1.02,N,032960,500,52 억,,14098,N,N,0,N,00,N
20250221,120420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10260,-50,5,-0.48,32040920,3131,416.36,10210,10280,10190,13400,7220,10310,10233.45,0.35,0,16,10423,10366,10313,10256,10203,10395,10285,52,3090,500,7210,10,1,3986323,409,18.35,0.61,12,0.08,559.00,16899.00,13918,20240507,-26.28,9492,20241209,8.09,10660,-3.75,20250108,9780,4.91,20250207,14370,-28.60,20240507,9780,4.91,20250207,1.02,N,032960,500,52 억,,14098,N,N,0,N,00,N
20250221,110418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10280,-30,5,-0.29,29031590,2838,377.39,10210,10280,10190,13400,7220,10310,10229.59,0.35,0,16,10423,10366,10313,10256,10203,10395,10285,52,3090,500,7210,10,1,3986323,410,18.39,0.61,12,0.07,559.00,16899.00,13918,20240507,-26.14,9492,20241209,8.30,10660,-3.56,20250108,9780,5.11,20250207,14370,-28.46,20240507,9780,5.11,20250207,1.02,N,032960,500,52 억,,14098,N,N,0,N,00,N
20250221,100418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10250,-60,5,-0.58,16953620,1662,221.01,10210,10250,10190,13400,7220,10310,10200.73,0.35,0,32,10423,10366,10313,10256,10203,10395,10285,52,3090,500,7210,10,1,3986323,409,18.34,0.61,12,0.04,559.00,16899.00,13918,20240507,-26.35,9492,20241209,7.99,10660,-3.85,20250108,9780,4.81,20250207,14370,-28.67,20240507,9780,4.81,20250207,1.02,N,032960,500,52 억,,14098,N,N,0,N,00,N
20250221,090419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10210,-100,5,-0.97,20420,2,0.27,10210,10210,10210,13400,7220,10310,10210.00,0.35,0,2,10423,10366,10313,10256,10203,10395,10285,52,3090,500,7210,10,1,3986323,407,18.26,0.60,12,0.00,559.00,16899.00,13918,20240507,-26.64,9492,20241209,7.56,10660,-4.22,20250108,9780,4.40,20250207,14370,-28.95,20240507,9780,4.40,20250207,1.02,N,032960,500,52 억,,14098,N,N,0,N,00,N
20250220,160417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10310,-60,5,-0.58,7746550,752,30.19,10260,10370,10260,13480,7260,10370,10301.26,0.35,0,-6,10563,10466,10353,10256,10143,10515,10305,52,3110,500,7250,10,1,3986323,411,18.44,0.61,12,0.02,559.00,16899.00,13918,20240507,-25.92,9492,20241209,8.62,10660,-3.28,20250108,9780,5.42,20250207,14370,-28.25,20240507,9780,5.42,20250207,1.02,N,032960,500,52 억,,14101,N,N,0,N,00,N
20250220,150418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10310,-60,5,-0.58,7695000,747,29.99,10260,10370,10260,13480,7260,10370,10301.20,0.35,0,-3,10563,10466,10353,10256,10143,10515,10305,52,3110,500,7250,10,1,3986323,411,18.44,0.61,12,0.02,559.00,16899.00,13918,20240507,-25.92,9492,20241209,8.62,10660,-3.28,20250108,9780,5.42,20250207,14370,-28.25,20240507,9780,5.42,20250207,1.02,N,032960,500,52 억,,14101,N,N,0,N,00,N
20250220,140419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10290,-80,5,-0.77,6428730,624,25.05,10260,10370,10260,13480,7260,10370,10302.45,0.35,0,-4,10563,10466,10353,10256,10143,10515,10305,52,3110,500,7250,10,1,3986323,410,18.41,0.61,12,0.02,559.00,16899.00,13918,20240507,-26.07,9492,20241209,8.41,10660,-3.47,20250108,9780,5.21,20250207,14370,-28.39,20240507,9780,5.21,20250207,1.02,N,032960,500,52 억,,14101,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 160418 57 100.00 KOSDAQ 전기·전자 N N N N N 10220 -90 5 -0.87 35117700 3432 456.38 10210 10280 10190 13400 7220 10310 10232.43 0.35 0 7 10423 10366 10313 10256 10203 10395 10285 52 3090 500 7210 10 1 3986323 407 18.28 0.60 12 0.09 559.00 16899.00 13918 20240507 -26.57 9492 20241209 7.67 10660 -4.13 20250108 9780 4.50 20250207 14370 -28.88 20240507 9780 4.50 20250207 1.02 N 032960 500 52 억 14098 N N 0 N 00 N
3 20250221 150421 57 100.00 KOSDAQ 전기·전자 N N N N N 10270 -40 5 -0.39 32143620 3141 417.69 10210 10280 10190 13400 7220 10310 10233.56 0.35 0 16 10423 10366 10313 10256 10203 10395 10285 52 3090 500 7210 10 1 3986323 409 18.37 0.61 12 0.08 559.00 16899.00 13918 20240507 -26.21 9492 20241209 8.20 10660 -3.66 20250108 9780 5.01 20250207 14370 -28.53 20240507 9780 5.01 20250207 1.02 N 032960 500 52 억 14098 N N 0 N 00 N
4 20250221 140419 57 100.00 KOSDAQ 전기·전자 N N N N N 10270 -40 5 -0.39 32143620 3141 417.69 10210 10280 10190 13400 7220 10310 10233.56 0.35 0 16 10423 10366 10313 10256 10203 10395 10285 52 3090 500 7210 10 1 3986323 409 18.37 0.61 12 0.08 559.00 16899.00 13918 20240507 -26.21 9492 20241209 8.20 10660 -3.66 20250108 9780 5.01 20250207 14370 -28.53 20240507 9780 5.01 20250207 1.02 N 032960 500 52 억 14098 N N 0 N 00 N
5 20250221 130419 57 100.00 KOSDAQ 전기·전자 N N N N N 10270 -40 5 -0.39 32123080 3139 417.42 10210 10280 10190 13400 7220 10310 10233.54 0.35 0 16 10423 10366 10313 10256 10203 10395 10285 52 3090 500 7210 10 1 3986323 409 18.37 0.61 12 0.08 559.00 16899.00 13918 20240507 -26.21 9492 20241209 8.20 10660 -3.66 20250108 9780 5.01 20250207 14370 -28.53 20240507 9780 5.01 20250207 1.02 N 032960 500 52 억 14098 N N 0 N 00 N
6 20250221 120420 57 100.00 KOSDAQ 전기·전자 N N N N N 10260 -50 5 -0.48 32040920 3131 416.36 10210 10280 10190 13400 7220 10310 10233.45 0.35 0 16 10423 10366 10313 10256 10203 10395 10285 52 3090 500 7210 10 1 3986323 409 18.35 0.61 12 0.08 559.00 16899.00 13918 20240507 -26.28 9492 20241209 8.09 10660 -3.75 20250108 9780 4.91 20250207 14370 -28.60 20240507 9780 4.91 20250207 1.02 N 032960 500 52 억 14098 N N 0 N 00 N
7 20250221 110418 57 100.00 KOSDAQ 전기·전자 N N N N N 10280 -30 5 -0.29 29031590 2838 377.39 10210 10280 10190 13400 7220 10310 10229.59 0.35 0 16 10423 10366 10313 10256 10203 10395 10285 52 3090 500 7210 10 1 3986323 410 18.39 0.61 12 0.07 559.00 16899.00 13918 20240507 -26.14 9492 20241209 8.30 10660 -3.56 20250108 9780 5.11 20250207 14370 -28.46 20240507 9780 5.11 20250207 1.02 N 032960 500 52 억 14098 N N 0 N 00 N
8 20250221 100418 57 100.00 KOSDAQ 전기·전자 N N N N N 10250 -60 5 -0.58 16953620 1662 221.01 10210 10250 10190 13400 7220 10310 10200.73 0.35 0 32 10423 10366 10313 10256 10203 10395 10285 52 3090 500 7210 10 1 3986323 409 18.34 0.61 12 0.04 559.00 16899.00 13918 20240507 -26.35 9492 20241209 7.99 10660 -3.85 20250108 9780 4.81 20250207 14370 -28.67 20240507 9780 4.81 20250207 1.02 N 032960 500 52 억 14098 N N 0 N 00 N
9 20250221 090419 57 100.00 KOSDAQ 전기·전자 N N N N N 10210 -100 5 -0.97 20420 2 0.27 10210 10210 10210 13400 7220 10310 10210.00 0.35 0 2 10423 10366 10313 10256 10203 10395 10285 52 3090 500 7210 10 1 3986323 407 18.26 0.60 12 0.00 559.00 16899.00 13918 20240507 -26.64 9492 20241209 7.56 10660 -4.22 20250108 9780 4.40 20250207 14370 -28.95 20240507 9780 4.40 20250207 1.02 N 032960 500 52 억 14098 N N 0 N 00 N
10 20250220 160417 57 100.00 KOSDAQ 전기·전자 N N N N N 10310 -60 5 -0.58 7746550 752 30.19 10260 10370 10260 13480 7260 10370 10301.26 0.35 0 -6 10563 10466 10353 10256 10143 10515 10305 52 3110 500 7250 10 1 3986323 411 18.44 0.61 12 0.02 559.00 16899.00 13918 20240507 -25.92 9492 20241209 8.62 10660 -3.28 20250108 9780 5.42 20250207 14370 -28.25 20240507 9780 5.42 20250207 1.02 N 032960 500 52 억 14101 N N 0 N 00 N
11 20250220 150418 57 100.00 KOSDAQ 전기·전자 N N N N N 10310 -60 5 -0.58 7695000 747 29.99 10260 10370 10260 13480 7260 10370 10301.20 0.35 0 -3 10563 10466 10353 10256 10143 10515 10305 52 3110 500 7250 10 1 3986323 411 18.44 0.61 12 0.02 559.00 16899.00 13918 20240507 -25.92 9492 20241209 8.62 10660 -3.28 20250108 9780 5.42 20250207 14370 -28.25 20240507 9780 5.42 20250207 1.02 N 032960 500 52 억 14101 N N 0 N 00 N
12 20250220 140419 57 100.00 KOSDAQ 전기·전자 N N N N N 10290 -80 5 -0.77 6428730 624 25.05 10260 10370 10260 13480 7260 10370 10302.45 0.35 0 -4 10563 10466 10353 10256 10143 10515 10305 52 3110 500 7250 10 1 3986323 410 18.41 0.61 12 0.02 559.00 16899.00 13918 20240507 -26.07 9492 20241209 8.41 10660 -3.47 20250108 9780 5.21 20250207 14370 -28.39 20240507 9780 5.21 20250207 1.02 N 032960 500 52 억 14101 N N 0 N 00 N