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
080520/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
20250221,160658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3220,5,2,0.16,42170505,13047,104.19,3200,3260,3200,4175,2255,3215,3232.20,0.64,0,-344,3245,3230,3210,3195,3175,3232,3197,59,960,500,2370,5,1,11746609,378,12.83,0.29,12,0.11,251.00,11127.00,5450,20240222,-40.92,2800,20241210,15.00,3260,-1.23,20250221,2940,9.52,20250203,5450,-40.92,20240222,2800,15.00,20241210,1.40,N,080520,500,58 억,,74674,N,N,0,N,00,N
20250221,150700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3210,-5,5,-0.16,40767210,12611,100.71,3200,3260,3200,4175,2255,3215,3232.67,0.64,0,-336,3245,3230,3210,3195,3175,3232,3197,59,960,500,2370,5,1,11746609,377,12.79,0.29,12,0.11,251.00,11127.00,5450,20240222,-41.10,2800,20241210,14.64,3260,-1.53,20250221,2940,9.18,20250203,5450,-41.10,20240222,2800,14.64,20241210,1.40,N,080520,500,58 억,,74674,N,N,0,N,00,N
20250221,140700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3260,45,2,1.40,36511570,11289,90.15,3200,3260,3200,4175,2255,3215,3234.26,0.64,0,-354,3245,3230,3210,3195,3175,3232,3197,59,960,500,2370,5,1,11746609,383,12.99,0.29,12,0.10,251.00,11127.00,5450,20240222,-40.18,2800,20241210,16.43,3260,0.00,20250221,2940,10.88,20250203,5450,-40.18,20240222,2800,16.43,20241210,1.40,N,080520,500,58 억,,74674,N,N,0,N,00,N
20250221,130658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3230,15,2,0.47,24285125,7519,60.05,3200,3250,3200,4175,2255,3215,3229.83,0.64,0,-271,3245,3230,3210,3195,3175,3232,3197,59,960,500,2370,5,1,11746609,379,12.87,0.29,12,0.06,251.00,11127.00,5450,20240222,-40.73,2800,20241210,15.36,3250,-0.62,20250221,2940,9.86,20250203,5450,-40.73,20240222,2800,15.36,20241210,1.40,N,080520,500,58 억,,74674,N,N,0,N,00,N
20250221,120659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3220,5,2,0.16,23914340,7404,59.13,3200,3250,3200,4175,2255,3215,3229.92,0.64,0,-218,3245,3230,3210,3195,3175,3232,3197,59,960,500,2370,5,1,11746609,378,12.83,0.29,12,0.06,251.00,11127.00,5450,20240222,-40.92,2800,20241210,15.00,3250,-0.92,20250221,2940,9.52,20250203,5450,-40.92,20240222,2800,15.00,20241210,1.40,N,080520,500,58 억,,74674,N,N,0,N,00,N
20250221,110656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3210,-5,5,-0.16,22184960,6867,54.84,3200,3250,3200,4175,2255,3215,3230.66,0.64,0,-218,3245,3230,3210,3195,3175,3232,3197,59,960,500,2370,5,1,11746609,377,12.79,0.29,12,0.06,251.00,11127.00,5450,20240222,-41.10,2800,20241210,14.64,3250,-1.23,20250221,2940,9.18,20250203,5450,-41.10,20240222,2800,14.64,20241210,1.40,N,080520,500,58 억,,74674,N,N,0,N,00,N
20250221,100658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3250,35,2,1.09,12138740,3750,29.95,3200,3250,3200,4175,2255,3215,3237.00,0.64,0,-158,3245,3230,3210,3195,3175,3232,3197,59,960,500,2370,5,1,11746609,382,12.95,0.29,12,0.03,251.00,11127.00,5450,20240222,-40.37,2800,20241210,16.07,3250,0.00,20250221,2940,10.54,20250203,5450,-40.37,20240222,2800,16.07,20241210,1.40,N,080520,500,58 억,,74674,N,N,0,N,00,N
20250221,090659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3200,-15,5,-0.47,201600,63,0.50,3200,3200,3200,4175,2255,3215,3200.00,0.64,0,0,3245,3230,3210,3195,3175,3232,3197,59,960,500,2370,5,1,11746609,376,12.75,0.29,12,0.00,251.00,11127.00,5450,20240222,-41.28,2800,20241210,14.29,3225,-0.78,20250220,2940,8.84,20250203,5450,-41.28,20240222,2800,14.29,20241210,1.40,N,080520,500,58 억,,74674,N,N,0,N,00,N
20250220,160655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3215,5,2,0.16,40089585,12519,63.06,3215,3225,3190,4170,2250,3210,3202.30,0.63,0,49,3316,3262,3161,3107,3006,3290,3135,59,960,500,2370,5,1,11746609,378,12.81,0.29,12,0.11,251.00,11127.00,5450,20240222,-41.01,2800,20241210,14.82,3225,-0.31,20250220,2940,9.35,20250203,5450,-41.01,20240222,2800,14.82,20241210,1.40,N,080520,500,58 억,,74478,N,N,0,N,00,N
20250220,150657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3200,-10,5,-0.31,38708315,12088,60.89,3215,3225,3190,4170,2250,3210,3202.21,0.63,0,54,3316,3262,3161,3107,3006,3290,3135,59,960,500,2370,5,1,11746609,376,12.75,0.29,12,0.10,251.00,11127.00,5450,20240222,-41.28,2800,20241210,14.29,3225,-0.78,20250220,2940,8.84,20250203,5450,-41.28,20240222,2800,14.29,20241210,1.40,N,080520,500,58 억,,74478,N,N,0,N,00,N
20250220,140657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3195,-15,5,-0.47,35374415,11043,55.63,3215,3225,3190,4170,2250,3210,3203.33,0.63,0,54,3316,3262,3161,3107,3006,3290,3135,59,960,500,2370,5,1,11746609,375,12.73,0.29,12,0.09,251.00,11127.00,5450,20240222,-41.38,2800,20241210,14.11,3225,-0.93,20250220,2940,8.67,20250203,5450,-41.38,20240222,2800,14.11,20241210,1.40,N,080520,500,58 억,,74478,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 160658 57 100.00 KOSDAQ 전기·전자 N N N N N 3220 5 2 0.16 42170505 13047 104.19 3200 3260 3200 4175 2255 3215 3232.20 0.64 0 -344 3245 3230 3210 3195 3175 3232 3197 59 960 500 2370 5 1 11746609 378 12.83 0.29 12 0.11 251.00 11127.00 5450 20240222 -40.92 2800 20241210 15.00 3260 -1.23 20250221 2940 9.52 20250203 5450 -40.92 20240222 2800 15.00 20241210 1.40 N 080520 500 58 억 74674 N N 0 N 00 N
3 20250221 150700 57 100.00 KOSDAQ 전기·전자 N N N N N 3210 -5 5 -0.16 40767210 12611 100.71 3200 3260 3200 4175 2255 3215 3232.67 0.64 0 -336 3245 3230 3210 3195 3175 3232 3197 59 960 500 2370 5 1 11746609 377 12.79 0.29 12 0.11 251.00 11127.00 5450 20240222 -41.10 2800 20241210 14.64 3260 -1.53 20250221 2940 9.18 20250203 5450 -41.10 20240222 2800 14.64 20241210 1.40 N 080520 500 58 억 74674 N N 0 N 00 N
4 20250221 140700 57 100.00 KOSDAQ 전기·전자 N N N N N 3260 45 2 1.40 36511570 11289 90.15 3200 3260 3200 4175 2255 3215 3234.26 0.64 0 -354 3245 3230 3210 3195 3175 3232 3197 59 960 500 2370 5 1 11746609 383 12.99 0.29 12 0.10 251.00 11127.00 5450 20240222 -40.18 2800 20241210 16.43 3260 0.00 20250221 2940 10.88 20250203 5450 -40.18 20240222 2800 16.43 20241210 1.40 N 080520 500 58 억 74674 N N 0 N 00 N
5 20250221 130658 57 100.00 KOSDAQ 전기·전자 N N N N N 3230 15 2 0.47 24285125 7519 60.05 3200 3250 3200 4175 2255 3215 3229.83 0.64 0 -271 3245 3230 3210 3195 3175 3232 3197 59 960 500 2370 5 1 11746609 379 12.87 0.29 12 0.06 251.00 11127.00 5450 20240222 -40.73 2800 20241210 15.36 3250 -0.62 20250221 2940 9.86 20250203 5450 -40.73 20240222 2800 15.36 20241210 1.40 N 080520 500 58 억 74674 N N 0 N 00 N
6 20250221 120659 57 100.00 KOSDAQ 전기·전자 N N N N N 3220 5 2 0.16 23914340 7404 59.13 3200 3250 3200 4175 2255 3215 3229.92 0.64 0 -218 3245 3230 3210 3195 3175 3232 3197 59 960 500 2370 5 1 11746609 378 12.83 0.29 12 0.06 251.00 11127.00 5450 20240222 -40.92 2800 20241210 15.00 3250 -0.92 20250221 2940 9.52 20250203 5450 -40.92 20240222 2800 15.00 20241210 1.40 N 080520 500 58 억 74674 N N 0 N 00 N
7 20250221 110656 57 100.00 KOSDAQ 전기·전자 N N N N N 3210 -5 5 -0.16 22184960 6867 54.84 3200 3250 3200 4175 2255 3215 3230.66 0.64 0 -218 3245 3230 3210 3195 3175 3232 3197 59 960 500 2370 5 1 11746609 377 12.79 0.29 12 0.06 251.00 11127.00 5450 20240222 -41.10 2800 20241210 14.64 3250 -1.23 20250221 2940 9.18 20250203 5450 -41.10 20240222 2800 14.64 20241210 1.40 N 080520 500 58 억 74674 N N 0 N 00 N
8 20250221 100658 57 100.00 KOSDAQ 전기·전자 N N N N N 3250 35 2 1.09 12138740 3750 29.95 3200 3250 3200 4175 2255 3215 3237.00 0.64 0 -158 3245 3230 3210 3195 3175 3232 3197 59 960 500 2370 5 1 11746609 382 12.95 0.29 12 0.03 251.00 11127.00 5450 20240222 -40.37 2800 20241210 16.07 3250 0.00 20250221 2940 10.54 20250203 5450 -40.37 20240222 2800 16.07 20241210 1.40 N 080520 500 58 억 74674 N N 0 N 00 N
9 20250221 090659 57 100.00 KOSDAQ 전기·전자 N N N N N 3200 -15 5 -0.47 201600 63 0.50 3200 3200 3200 4175 2255 3215 3200.00 0.64 0 0 3245 3230 3210 3195 3175 3232 3197 59 960 500 2370 5 1 11746609 376 12.75 0.29 12 0.00 251.00 11127.00 5450 20240222 -41.28 2800 20241210 14.29 3225 -0.78 20250220 2940 8.84 20250203 5450 -41.28 20240222 2800 14.29 20241210 1.40 N 080520 500 58 억 74674 N N 0 N 00 N
10 20250220 160655 57 100.00 KOSDAQ 전기·전자 N N N N N 3215 5 2 0.16 40089585 12519 63.06 3215 3225 3190 4170 2250 3210 3202.30 0.63 0 49 3316 3262 3161 3107 3006 3290 3135 59 960 500 2370 5 1 11746609 378 12.81 0.29 12 0.11 251.00 11127.00 5450 20240222 -41.01 2800 20241210 14.82 3225 -0.31 20250220 2940 9.35 20250203 5450 -41.01 20240222 2800 14.82 20241210 1.40 N 080520 500 58 억 74478 N N 0 N 00 N
11 20250220 150657 57 100.00 KOSDAQ 전기·전자 N N N N N 3200 -10 5 -0.31 38708315 12088 60.89 3215 3225 3190 4170 2250 3210 3202.21 0.63 0 54 3316 3262 3161 3107 3006 3290 3135 59 960 500 2370 5 1 11746609 376 12.75 0.29 12 0.10 251.00 11127.00 5450 20240222 -41.28 2800 20241210 14.29 3225 -0.78 20250220 2940 8.84 20250203 5450 -41.28 20240222 2800 14.29 20241210 1.40 N 080520 500 58 억 74478 N N 0 N 00 N
12 20250220 140657 57 100.00 KOSDAQ 전기·전자 N N N N N 3195 -15 5 -0.47 35374415 11043 55.63 3215 3225 3190 4170 2250 3210 3203.33 0.63 0 54 3316 3262 3161 3107 3006 3290 3135 59 960 500 2370 5 1 11746609 375 12.73 0.29 12 0.09 251.00 11127.00 5450 20240222 -41.38 2800 20241210 14.11 3225 -0.93 20250220 2940 8.67 20250203 5450 -41.38 20240222 2800 14.11 20241210 1.40 N 080520 500 58 억 74478 N N 0 N 00 N