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
080580/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,6190,-380,5,-5.78,2989339670,480526,50.42,6500,6510,6080,8540,4600,6570,6220.73,0.65,0,14023,7243,6906,6633,6296,6023,6770,6160,88,1970,500,4730,10,1,17679298,1094,101.48,2.56,12,2.72,61.00,2418.00,14300,20240215,-56.71,3685,20241209,67.98,7300,-15.21,20250219,4400,40.68,20250102,12980,-52.31,20240307,3685,67.98,20241209,1.85,N,080580,500,88 억,,114034,N,N,0,N,00,N
20250221,150701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6130,-440,5,-6.70,2848875980,457792,48.03,6500,6510,6080,8540,4600,6570,6222.70,0.65,0,16118,7243,6906,6633,6296,6023,6770,6160,88,1970,500,4730,10,1,17679298,1084,100.49,2.54,12,2.59,61.00,2418.00,14300,20240215,-57.13,3685,20241209,66.35,7300,-16.03,20250219,4400,39.32,20250102,12980,-52.77,20240307,3685,66.35,20241209,1.85,N,080580,500,88 억,,114034,N,N,0,N,00,N
20250221,140700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6150,-420,5,-6.39,2481815170,398224,41.78,6500,6510,6080,8540,4600,6570,6231.78,0.65,0,11313,7243,6906,6633,6296,6023,6770,6160,88,1970,500,4730,10,1,17679298,1087,100.82,2.54,12,2.25,61.00,2418.00,14300,20240215,-56.99,3685,20241209,66.89,7300,-15.75,20250219,4400,39.77,20250102,12980,-52.62,20240307,3685,66.89,20241209,1.85,N,080580,500,88 억,,114034,N,N,0,N,00,N
20250221,130659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6190,-380,5,-5.78,2236706980,358447,37.61,6500,6510,6080,8540,4600,6570,6239.53,0.65,0,23944,7243,6906,6633,6296,6023,6770,6160,88,1970,500,4730,10,1,17679298,1094,101.48,2.56,12,2.03,61.00,2418.00,14300,20240215,-56.71,3685,20241209,67.98,7300,-15.21,20250219,4400,40.68,20250102,12980,-52.31,20240307,3685,67.98,20241209,1.85,N,080580,500,88 억,,114034,N,N,0,N,00,N
20250221,120700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6250,-320,5,-4.87,2064300200,330618,34.69,6500,6510,6080,8540,4600,6570,6243.27,0.65,0,24956,7243,6906,6633,6296,6023,6770,6160,88,1970,500,4730,10,1,17679298,1105,102.46,2.58,12,1.87,61.00,2418.00,14300,20240215,-56.29,3685,20241209,69.61,7300,-14.38,20250219,4400,42.05,20250102,12980,-51.85,20240307,3685,69.61,20241209,1.85,N,080580,500,88 억,,114034,N,N,0,N,00,N
20250221,110657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6230,-340,5,-5.18,1833597870,293479,30.79,6500,6510,6080,8540,4600,6570,6247.25,0.65,0,26983,7243,6906,6633,6296,6023,6770,6160,88,1970,500,4730,10,1,17679298,1101,102.13,2.58,12,1.66,61.00,2418.00,14300,20240215,-56.43,3685,20241209,69.06,7300,-14.66,20250219,4400,41.59,20250102,12980,-52.00,20240307,3685,69.06,20241209,1.85,N,080580,500,88 억,,114034,N,N,0,N,00,N
20250221,100658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6250,-320,5,-4.87,1513272490,241828,25.37,6500,6510,6080,8540,4600,6570,6256.99,0.65,0,22873,7243,6906,6633,6296,6023,6770,6160,88,1970,500,4730,10,1,17679298,1105,102.46,2.58,12,1.37,61.00,2418.00,14300,20240215,-56.29,3685,20241209,69.61,7300,-14.38,20250219,4400,42.05,20250102,12980,-51.85,20240307,3685,69.61,20241209,1.85,N,080580,500,88 억,,114034,N,N,0,N,00,N
20250221,090700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6420,-150,5,-2.28,210860480,32737,3.43,6500,6510,6380,8540,4600,6570,6439.04,0.65,0,5080,7243,6906,6633,6296,6023,6770,6160,88,1970,500,4730,10,1,17679298,1135,105.25,2.66,12,0.19,61.00,2418.00,14300,20240215,-55.10,3685,20241209,74.22,7300,-12.05,20250219,4400,45.91,20250102,12980,-50.54,20240307,3685,74.22,20241209,1.85,N,080580,500,88 억,,114034,N,N,0,N,00,N
20250220,160655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6570,-100,5,-1.50,6290609380,945190,16.45,6820,6970,6360,8670,4670,6670,6655.52,0.82,0,-30854,7790,7230,6740,6180,5690,7510,6460,88,2000,500,4800,10,1,17679298,1162,107.70,2.72,12,5.35,61.00,2418.00,14300,20240215,-54.06,3685,20241209,78.29,7300,-10.00,20250219,4400,49.32,20250102,12980,-49.38,20240307,3685,78.29,20241209,1.80,N,080580,500,88 억,,144881,N,N,0,N,00,N
20250220,150657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6430,-240,5,-3.60,6148288060,923352,16.07,6820,6970,6360,8670,4670,6670,6658.66,0.82,0,-26245,7790,7230,6740,6180,5690,7510,6460,88,2000,500,4800,10,1,17679298,1137,105.41,2.66,12,5.22,61.00,2418.00,14300,20240215,-55.03,3685,20241209,74.49,7300,-11.92,20250219,4400,46.14,20250102,12980,-50.46,20240307,3685,74.49,20241209,1.80,N,080580,500,88 억,,144881,N,N,0,N,00,N
20250220,140658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6490,-180,5,-2.70,4884349130,727835,12.67,6820,6970,6450,8670,4670,6670,6710.79,0.82,0,-34320,7790,7230,6740,6180,5690,7510,6460,88,2000,500,4800,10,1,17679298,1147,106.39,2.68,12,4.12,61.00,2418.00,14300,20240215,-54.62,3685,20241209,76.12,7300,-11.10,20250219,4400,47.50,20250102,12980,-50.00,20240307,3685,76.12,20241209,1.80,N,080580,500,88 억,,144881,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 6190 -380 5 -5.78 2989339670 480526 50.42 6500 6510 6080 8540 4600 6570 6220.73 0.65 0 14023 7243 6906 6633 6296 6023 6770 6160 88 1970 500 4730 10 1 17679298 1094 101.48 2.56 12 2.72 61.00 2418.00 14300 20240215 -56.71 3685 20241209 67.98 7300 -15.21 20250219 4400 40.68 20250102 12980 -52.31 20240307 3685 67.98 20241209 1.85 N 080580 500 88 억 114034 N N 0 N 00 N
3 20250221 150701 57 100.00 KOSDAQ 전기·전자 N N N N N 6130 -440 5 -6.70 2848875980 457792 48.03 6500 6510 6080 8540 4600 6570 6222.70 0.65 0 16118 7243 6906 6633 6296 6023 6770 6160 88 1970 500 4730 10 1 17679298 1084 100.49 2.54 12 2.59 61.00 2418.00 14300 20240215 -57.13 3685 20241209 66.35 7300 -16.03 20250219 4400 39.32 20250102 12980 -52.77 20240307 3685 66.35 20241209 1.85 N 080580 500 88 억 114034 N N 0 N 00 N
4 20250221 140700 57 100.00 KOSDAQ 전기·전자 N N N N N 6150 -420 5 -6.39 2481815170 398224 41.78 6500 6510 6080 8540 4600 6570 6231.78 0.65 0 11313 7243 6906 6633 6296 6023 6770 6160 88 1970 500 4730 10 1 17679298 1087 100.82 2.54 12 2.25 61.00 2418.00 14300 20240215 -56.99 3685 20241209 66.89 7300 -15.75 20250219 4400 39.77 20250102 12980 -52.62 20240307 3685 66.89 20241209 1.85 N 080580 500 88 억 114034 N N 0 N 00 N
5 20250221 130659 57 100.00 KOSDAQ 전기·전자 N N N N N 6190 -380 5 -5.78 2236706980 358447 37.61 6500 6510 6080 8540 4600 6570 6239.53 0.65 0 23944 7243 6906 6633 6296 6023 6770 6160 88 1970 500 4730 10 1 17679298 1094 101.48 2.56 12 2.03 61.00 2418.00 14300 20240215 -56.71 3685 20241209 67.98 7300 -15.21 20250219 4400 40.68 20250102 12980 -52.31 20240307 3685 67.98 20241209 1.85 N 080580 500 88 억 114034 N N 0 N 00 N
6 20250221 120700 57 100.00 KOSDAQ 전기·전자 N N N N N 6250 -320 5 -4.87 2064300200 330618 34.69 6500 6510 6080 8540 4600 6570 6243.27 0.65 0 24956 7243 6906 6633 6296 6023 6770 6160 88 1970 500 4730 10 1 17679298 1105 102.46 2.58 12 1.87 61.00 2418.00 14300 20240215 -56.29 3685 20241209 69.61 7300 -14.38 20250219 4400 42.05 20250102 12980 -51.85 20240307 3685 69.61 20241209 1.85 N 080580 500 88 억 114034 N N 0 N 00 N
7 20250221 110657 57 100.00 KOSDAQ 전기·전자 N N N N N 6230 -340 5 -5.18 1833597870 293479 30.79 6500 6510 6080 8540 4600 6570 6247.25 0.65 0 26983 7243 6906 6633 6296 6023 6770 6160 88 1970 500 4730 10 1 17679298 1101 102.13 2.58 12 1.66 61.00 2418.00 14300 20240215 -56.43 3685 20241209 69.06 7300 -14.66 20250219 4400 41.59 20250102 12980 -52.00 20240307 3685 69.06 20241209 1.85 N 080580 500 88 억 114034 N N 0 N 00 N
8 20250221 100658 57 100.00 KOSDAQ 전기·전자 N N N N N 6250 -320 5 -4.87 1513272490 241828 25.37 6500 6510 6080 8540 4600 6570 6256.99 0.65 0 22873 7243 6906 6633 6296 6023 6770 6160 88 1970 500 4730 10 1 17679298 1105 102.46 2.58 12 1.37 61.00 2418.00 14300 20240215 -56.29 3685 20241209 69.61 7300 -14.38 20250219 4400 42.05 20250102 12980 -51.85 20240307 3685 69.61 20241209 1.85 N 080580 500 88 억 114034 N N 0 N 00 N
9 20250221 090700 57 100.00 KOSDAQ 전기·전자 N N N N N 6420 -150 5 -2.28 210860480 32737 3.43 6500 6510 6380 8540 4600 6570 6439.04 0.65 0 5080 7243 6906 6633 6296 6023 6770 6160 88 1970 500 4730 10 1 17679298 1135 105.25 2.66 12 0.19 61.00 2418.00 14300 20240215 -55.10 3685 20241209 74.22 7300 -12.05 20250219 4400 45.91 20250102 12980 -50.54 20240307 3685 74.22 20241209 1.85 N 080580 500 88 억 114034 N N 0 N 00 N
10 20250220 160655 57 100.00 KOSDAQ 전기·전자 N N N N N 6570 -100 5 -1.50 6290609380 945190 16.45 6820 6970 6360 8670 4670 6670 6655.52 0.82 0 -30854 7790 7230 6740 6180 5690 7510 6460 88 2000 500 4800 10 1 17679298 1162 107.70 2.72 12 5.35 61.00 2418.00 14300 20240215 -54.06 3685 20241209 78.29 7300 -10.00 20250219 4400 49.32 20250102 12980 -49.38 20240307 3685 78.29 20241209 1.80 N 080580 500 88 억 144881 N N 0 N 00 N
11 20250220 150657 57 100.00 KOSDAQ 전기·전자 N N N N N 6430 -240 5 -3.60 6148288060 923352 16.07 6820 6970 6360 8670 4670 6670 6658.66 0.82 0 -26245 7790 7230 6740 6180 5690 7510 6460 88 2000 500 4800 10 1 17679298 1137 105.41 2.66 12 5.22 61.00 2418.00 14300 20240215 -55.03 3685 20241209 74.49 7300 -11.92 20250219 4400 46.14 20250102 12980 -50.46 20240307 3685 74.49 20241209 1.80 N 080580 500 88 억 144881 N N 0 N 00 N
12 20250220 140658 57 100.00 KOSDAQ 전기·전자 N N N N N 6490 -180 5 -2.70 4884349130 727835 12.67 6820 6970 6450 8670 4670 6670 6710.79 0.82 0 -34320 7790 7230 6740 6180 5690 7510 6460 88 2000 500 4800 10 1 17679298 1147 106.39 2.68 12 4.12 61.00 2418.00 14300 20240215 -54.62 3685 20241209 76.12 7300 -11.10 20250219 4400 47.50 20250102 12980 -50.00 20240307 3685 76.12 20241209 1.80 N 080580 500 88 억 144881 N N 0 N 00 N