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
042600/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
20250221,160505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10100,80,2,0.80,202268470,20166,108.85,9960,10240,9810,13020,7020,10020,10030.17,2.81,0,-1056,10466,10242,9956,9732,9446,10100,9590,62,3000,500,6810,10,1,12423574,1255,-4.37,0.74,12,0.16,-2309.00,13718.00,28700,20240325,-64.81,9500,20241227,6.32,10610,-4.81,20250107,9500,6.32,20250113,28700,-64.81,20240325,9500,6.32,20241227,0.35,N,042600,500,62 억,,348674,N,N,0,N,00,N
20250221,150507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10020,0,3,0.00,173177450,17275,93.25,9960,10240,9810,13020,7020,10020,10024.74,2.81,0,-929,10466,10242,9956,9732,9446,10100,9590,62,3000,500,6810,10,1,12423574,1245,-4.34,0.73,12,0.14,-2309.00,13718.00,28700,20240325,-65.09,9500,20241227,5.47,10610,-5.56,20250107,9500,5.47,20250113,28700,-65.09,20240325,9500,5.47,20241227,0.35,N,042600,500,62 억,,348674,N,N,0,N,00,N
20250221,140507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10030,10,2,0.10,134498790,13406,72.36,9960,10240,9810,13020,7020,10020,10032.73,2.81,0,-234,10466,10242,9956,9732,9446,10100,9590,62,3000,500,6810,10,1,12423574,1246,-4.34,0.73,12,0.11,-2309.00,13718.00,28700,20240325,-65.05,9500,20241227,5.58,10610,-5.47,20250107,9500,5.58,20250113,28700,-65.05,20240325,9500,5.58,20241227,0.35,N,042600,500,62 억,,348674,N,N,0,N,00,N
20250221,130506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10040,20,2,0.20,129876380,12943,69.86,9960,10240,9810,13020,7020,10020,10034.49,2.81,0,-189,10466,10242,9956,9732,9446,10100,9590,62,3000,500,6810,10,1,12423574,1247,-4.35,0.73,12,0.10,-2309.00,13718.00,28700,20240325,-65.02,9500,20241227,5.68,10610,-5.37,20250107,9500,5.68,20250113,28700,-65.02,20240325,9500,5.68,20241227,0.35,N,042600,500,62 억,,348674,N,N,0,N,00,N
20250221,120506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10000,-20,5,-0.20,122089490,12168,65.68,9960,10240,9810,13020,7020,10020,10033.65,2.81,0,-207,10466,10242,9956,9732,9446,10100,9590,62,3000,500,6810,10,1,12423574,1242,-4.33,0.73,12,0.10,-2309.00,13718.00,28700,20240325,-65.16,9500,20241227,5.26,10610,-5.75,20250107,9500,5.26,20250113,28700,-65.16,20240325,9500,5.26,20241227,0.35,N,042600,500,62 억,,348674,N,N,0,N,00,N
20250221,110504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10010,-10,5,-0.10,102428730,10185,54.98,9960,10240,9810,13020,7020,10020,10056.82,2.81,0,-527,10466,10242,9956,9732,9446,10100,9590,62,3000,500,6810,10,1,12423574,1244,-4.34,0.73,12,0.08,-2309.00,13718.00,28700,20240325,-65.12,9500,20241227,5.37,10610,-5.66,20250107,9500,5.37,20250113,28700,-65.12,20240325,9500,5.37,20241227,0.35,N,042600,500,62 억,,348674,N,N,0,N,00,N
20250221,100505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10050,30,2,0.30,58195930,5757,31.08,9960,10240,9900,13020,7020,10020,10108.73,2.81,0,-359,10466,10242,9956,9732,9446,10100,9590,62,3000,500,6810,10,1,12423574,1249,-4.35,0.73,12,0.05,-2309.00,13718.00,28700,20240325,-64.98,9500,20241227,5.79,10610,-5.28,20250107,9500,5.79,20250113,28700,-64.98,20240325,9500,5.79,20241227,0.35,N,042600,500,62 억,,348674,N,N,0,N,00,N
20250221,090506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10020,0,3,0.00,4282730,432,2.33,9960,10020,9900,13020,7020,10020,9913.73,2.81,0,-119,10466,10242,9956,9732,9446,10100,9590,62,3000,500,6810,10,1,12423574,1245,-4.34,0.73,12,0.00,-2309.00,13718.00,28700,20240325,-65.09,9500,20241227,5.47,10610,-5.56,20250107,9500,5.47,20250113,28700,-65.09,20240325,9500,5.47,20241227,0.35,N,042600,500,62 억,,348674,N,N,0,N,00,N
20250220,160503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10020,-40,5,-0.40,186141900,18526,31.86,10180,10180,9670,13070,7050,10060,10047.60,2.83,0,-3156,10426,10242,9956,9772,9486,10335,9865,62,3010,500,6840,10,1,12423574,1245,-4.34,0.73,12,0.15,-2309.00,13718.00,28700,20240325,-65.09,9500,20241227,5.47,10610,-5.56,20250107,9500,5.47,20250113,28700,-65.09,20240325,9500,5.47,20241227,0.34,N,042600,500,62 억,,351791,N,N,0,N,00,N
20250220,150504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9990,-70,5,-0.70,173626530,17272,29.70,10180,10180,9670,13070,7050,10060,10052.49,2.83,0,-3559,10426,10242,9956,9772,9486,10335,9865,62,3010,500,6840,10,1,12423574,1241,-4.33,0.73,12,0.14,-2309.00,13718.00,28700,20240325,-65.19,9500,20241227,5.16,10610,-5.84,20250107,9500,5.16,20250113,28700,-65.19,20240325,9500,5.16,20241227,0.34,N,042600,500,62 억,,351791,N,N,0,N,00,N
20250220,140505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9940,-120,5,-1.19,164606960,16368,28.14,10180,10180,9670,13070,7050,10060,10056.63,2.83,0,-2869,10426,10242,9956,9772,9486,10335,9865,62,3010,500,6840,10,1,12423574,1235,-4.30,0.72,12,0.13,-2309.00,13718.00,28700,20240325,-65.37,9500,20241227,4.63,10610,-6.31,20250107,9500,4.63,20250113,28700,-65.37,20240325,9500,4.63,20241227,0.34,N,042600,500,62 억,,351791,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 160505 57 100.00 KOSDAQ 전기·전자 N N N N N 10100 80 2 0.80 202268470 20166 108.85 9960 10240 9810 13020 7020 10020 10030.17 2.81 0 -1056 10466 10242 9956 9732 9446 10100 9590 62 3000 500 6810 10 1 12423574 1255 -4.37 0.74 12 0.16 -2309.00 13718.00 28700 20240325 -64.81 9500 20241227 6.32 10610 -4.81 20250107 9500 6.32 20250113 28700 -64.81 20240325 9500 6.32 20241227 0.35 N 042600 500 62 억 348674 N N 0 N 00 N
3 20250221 150507 57 100.00 KOSDAQ 전기·전자 N N N N N 10020 0 3 0.00 173177450 17275 93.25 9960 10240 9810 13020 7020 10020 10024.74 2.81 0 -929 10466 10242 9956 9732 9446 10100 9590 62 3000 500 6810 10 1 12423574 1245 -4.34 0.73 12 0.14 -2309.00 13718.00 28700 20240325 -65.09 9500 20241227 5.47 10610 -5.56 20250107 9500 5.47 20250113 28700 -65.09 20240325 9500 5.47 20241227 0.35 N 042600 500 62 억 348674 N N 0 N 00 N
4 20250221 140507 57 100.00 KOSDAQ 전기·전자 N N N N N 10030 10 2 0.10 134498790 13406 72.36 9960 10240 9810 13020 7020 10020 10032.73 2.81 0 -234 10466 10242 9956 9732 9446 10100 9590 62 3000 500 6810 10 1 12423574 1246 -4.34 0.73 12 0.11 -2309.00 13718.00 28700 20240325 -65.05 9500 20241227 5.58 10610 -5.47 20250107 9500 5.58 20250113 28700 -65.05 20240325 9500 5.58 20241227 0.35 N 042600 500 62 억 348674 N N 0 N 00 N
5 20250221 130506 57 100.00 KOSDAQ 전기·전자 N N N N N 10040 20 2 0.20 129876380 12943 69.86 9960 10240 9810 13020 7020 10020 10034.49 2.81 0 -189 10466 10242 9956 9732 9446 10100 9590 62 3000 500 6810 10 1 12423574 1247 -4.35 0.73 12 0.10 -2309.00 13718.00 28700 20240325 -65.02 9500 20241227 5.68 10610 -5.37 20250107 9500 5.68 20250113 28700 -65.02 20240325 9500 5.68 20241227 0.35 N 042600 500 62 억 348674 N N 0 N 00 N
6 20250221 120506 57 100.00 KOSDAQ 전기·전자 N N N N N 10000 -20 5 -0.20 122089490 12168 65.68 9960 10240 9810 13020 7020 10020 10033.65 2.81 0 -207 10466 10242 9956 9732 9446 10100 9590 62 3000 500 6810 10 1 12423574 1242 -4.33 0.73 12 0.10 -2309.00 13718.00 28700 20240325 -65.16 9500 20241227 5.26 10610 -5.75 20250107 9500 5.26 20250113 28700 -65.16 20240325 9500 5.26 20241227 0.35 N 042600 500 62 억 348674 N N 0 N 00 N
7 20250221 110504 57 100.00 KOSDAQ 전기·전자 N N N N N 10010 -10 5 -0.10 102428730 10185 54.98 9960 10240 9810 13020 7020 10020 10056.82 2.81 0 -527 10466 10242 9956 9732 9446 10100 9590 62 3000 500 6810 10 1 12423574 1244 -4.34 0.73 12 0.08 -2309.00 13718.00 28700 20240325 -65.12 9500 20241227 5.37 10610 -5.66 20250107 9500 5.37 20250113 28700 -65.12 20240325 9500 5.37 20241227 0.35 N 042600 500 62 억 348674 N N 0 N 00 N
8 20250221 100505 57 100.00 KOSDAQ 전기·전자 N N N N N 10050 30 2 0.30 58195930 5757 31.08 9960 10240 9900 13020 7020 10020 10108.73 2.81 0 -359 10466 10242 9956 9732 9446 10100 9590 62 3000 500 6810 10 1 12423574 1249 -4.35 0.73 12 0.05 -2309.00 13718.00 28700 20240325 -64.98 9500 20241227 5.79 10610 -5.28 20250107 9500 5.79 20250113 28700 -64.98 20240325 9500 5.79 20241227 0.35 N 042600 500 62 억 348674 N N 0 N 00 N
9 20250221 090506 57 100.00 KOSDAQ 전기·전자 N N N N N 10020 0 3 0.00 4282730 432 2.33 9960 10020 9900 13020 7020 10020 9913.73 2.81 0 -119 10466 10242 9956 9732 9446 10100 9590 62 3000 500 6810 10 1 12423574 1245 -4.34 0.73 12 0.00 -2309.00 13718.00 28700 20240325 -65.09 9500 20241227 5.47 10610 -5.56 20250107 9500 5.47 20250113 28700 -65.09 20240325 9500 5.47 20241227 0.35 N 042600 500 62 억 348674 N N 0 N 00 N
10 20250220 160503 57 100.00 KOSDAQ 전기·전자 N N N N N 10020 -40 5 -0.40 186141900 18526 31.86 10180 10180 9670 13070 7050 10060 10047.60 2.83 0 -3156 10426 10242 9956 9772 9486 10335 9865 62 3010 500 6840 10 1 12423574 1245 -4.34 0.73 12 0.15 -2309.00 13718.00 28700 20240325 -65.09 9500 20241227 5.47 10610 -5.56 20250107 9500 5.47 20250113 28700 -65.09 20240325 9500 5.47 20241227 0.34 N 042600 500 62 억 351791 N N 0 N 00 N
11 20250220 150504 57 100.00 KOSDAQ 전기·전자 N N N N N 9990 -70 5 -0.70 173626530 17272 29.70 10180 10180 9670 13070 7050 10060 10052.49 2.83 0 -3559 10426 10242 9956 9772 9486 10335 9865 62 3010 500 6840 10 1 12423574 1241 -4.33 0.73 12 0.14 -2309.00 13718.00 28700 20240325 -65.19 9500 20241227 5.16 10610 -5.84 20250107 9500 5.16 20250113 28700 -65.19 20240325 9500 5.16 20241227 0.34 N 042600 500 62 억 351791 N N 0 N 00 N
12 20250220 140505 57 100.00 KOSDAQ 전기·전자 N N N N N 9940 -120 5 -1.19 164606960 16368 28.14 10180 10180 9670 13070 7050 10060 10056.63 2.83 0 -2869 10426 10242 9956 9772 9486 10335 9865 62 3010 500 6840 10 1 12423574 1235 -4.30 0.72 12 0.13 -2309.00 13718.00 28700 20240325 -65.37 9500 20241227 4.63 10610 -6.31 20250107 9500 4.63 20250113 28700 -65.37 20240325 9500 4.63 20241227 0.34 N 042600 500 62 억 351791 N N 0 N 00 N