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
115440/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
20250221,160819,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7380,0,3,0.00,788652690,106729,30.01,7460,7460,7310,9590,5170,7380,7389.44,2.91,0,16956,7893,7636,7493,7236,7093,7565,7165,54,2210,500,5460,10,1,10794292,797,11.73,1.04,12,0.99,629.00,7071.00,10450,20250103,-29.38,5630,20240805,31.08,10450,-29.38,20250103,6880,7.27,20250114,10450,-29.38,20250103,5630,31.08,20240805,6.64,N,115440,500,53 억,,314033,N,N,15,N,00,N
20250221,150823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7400,20,2,0.27,731456080,98981,27.83,7460,7460,7310,9590,5170,7380,7389.86,2.91,0,17665,7893,7636,7493,7236,7093,7565,7165,54,2210,500,5460,10,1,10794292,799,11.76,1.05,12,0.92,629.00,7071.00,10450,20250103,-29.19,5630,20240805,31.44,10450,-29.19,20250103,6880,7.56,20250114,10450,-29.19,20250103,5630,31.44,20240805,6.64,N,115440,500,53 억,,314033,N,N,43,N,00,N
20250221,140822,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7400,20,2,0.27,643492840,87091,24.49,7460,7460,7310,9590,5170,7380,7388.74,2.91,0,15245,7893,7636,7493,7236,7093,7565,7165,54,2210,500,5460,10,1,10794292,799,11.76,1.05,12,0.81,629.00,7071.00,10450,20250103,-29.19,5630,20240805,31.44,10450,-29.19,20250103,6880,7.56,20250114,10450,-29.19,20250103,5630,31.44,20240805,6.64,N,115440,500,53 억,,314033,N,N,43,N,00,N
20250221,130820,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7400,20,2,0.27,468944590,63391,17.82,7460,7460,7310,9590,5170,7380,7397.65,2.91,0,7832,7893,7636,7493,7236,7093,7565,7165,54,2210,500,5460,10,1,10794292,799,11.76,1.05,12,0.59,629.00,7071.00,10450,20250103,-29.19,5630,20240805,31.44,10450,-29.19,20250103,6880,7.56,20250114,10450,-29.19,20250103,5630,31.44,20240805,6.64,N,115440,500,53 억,,314033,N,N,43,N,00,N
20250221,120822,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7420,40,2,0.54,420698330,56878,15.99,7460,7460,7310,9590,5170,7380,7396.50,2.91,0,6189,7893,7636,7493,7236,7093,7565,7165,54,2210,500,5460,10,1,10794292,801,11.80,1.05,12,0.53,629.00,7071.00,10450,20250103,-29.00,5630,20240805,31.79,10450,-29.00,20250103,6880,7.85,20250114,10450,-29.00,20250103,5630,31.79,20240805,6.64,N,115440,500,53 억,,314033,N,N,43,N,00,N
20250221,110818,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7430,50,2,0.68,339739090,45966,12.92,7460,7460,7310,9590,5170,7380,7391.10,2.91,0,7264,7893,7636,7493,7236,7093,7565,7165,54,2210,500,5460,10,1,10794292,802,11.81,1.05,12,0.43,629.00,7071.00,10450,20250103,-28.90,5630,20240805,31.97,10450,-28.90,20250103,6880,7.99,20250114,10450,-28.90,20250103,5630,31.97,20240805,6.64,N,115440,500,53 억,,314033,N,N,43,N,00,N
20250221,100820,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7380,0,3,0.00,248173980,33585,9.44,7460,7460,7310,9590,5170,7380,7389.43,2.91,0,3203,7893,7636,7493,7236,7093,7565,7165,54,2210,500,5460,10,1,10794292,797,11.73,1.04,12,0.31,629.00,7071.00,10450,20250103,-29.38,5630,20240805,31.08,10450,-29.38,20250103,6880,7.27,20250114,10450,-29.38,20250103,5630,31.08,20240805,6.64,N,115440,500,53 억,,314033,N,N,43,N,00,N
20250221,090822,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7440,60,2,0.81,54693320,7347,2.07,7460,7460,7400,9590,5170,7380,7444.31,2.91,0,625,7893,7636,7493,7236,7093,7565,7165,54,2210,500,5460,10,1,10794292,803,11.83,1.05,12,0.07,629.00,7071.00,10450,20250103,-28.80,5630,20240805,32.15,10450,-28.80,20250103,6880,8.14,20250114,10450,-28.80,20250103,5630,32.15,20240805,6.64,N,115440,500,53 억,,314033,N,N,43,N,00,N
20250220,160816,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7380,-140,5,-1.86,2659441470,351902,147.30,7700,7750,7350,9770,5270,7520,7558.94,3.19,0,-30962,7893,7706,7363,7176,6833,7800,7270,54,2250,500,5560,10,1,10794292,797,11.73,1.04,12,3.26,629.00,7071.00,10450,20250103,-29.38,5630,20240805,31.08,10450,-29.38,20250103,6880,7.27,20250114,10450,-29.38,20250103,5630,31.08,20240805,6.50,N,115440,500,53 억,,344778,N,N,43,N,00,N
20250220,150818,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7390,-130,5,-1.73,2536865140,335270,140.34,7700,7750,7360,9770,5270,7520,7566.63,3.19,0,-28101,7893,7706,7363,7176,6833,7800,7270,54,2250,500,5560,10,1,10794292,798,11.75,1.05,12,3.11,629.00,7071.00,10450,20250103,-29.28,5630,20240805,31.26,10450,-29.28,20250103,6880,7.41,20250114,10450,-29.28,20250103,5630,31.26,20240805,6.50,N,115440,500,53 억,,344778,N,N,30,N,00,N
20250220,140818,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7420,-100,5,-1.33,2344389010,309228,129.44,7700,7750,7390,9770,5270,7520,7581.43,3.19,0,-14371,7893,7706,7363,7176,6833,7800,7270,54,2250,500,5560,10,1,10794292,801,11.80,1.05,12,2.86,629.00,7071.00,10450,20250103,-29.00,5630,20240805,31.79,10450,-29.00,20250103,6880,7.85,20250114,10450,-29.00,20250103,5630,31.79,20240805,6.50,N,115440,500,53 억,,344778,N,N,30,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 160819 57 100.00 KOSDAQ 전기·전자 N N N N N 7380 0 3 0.00 788652690 106729 30.01 7460 7460 7310 9590 5170 7380 7389.44 2.91 0 16956 7893 7636 7493 7236 7093 7565 7165 54 2210 500 5460 10 1 10794292 797 11.73 1.04 12 0.99 629.00 7071.00 10450 20250103 -29.38 5630 20240805 31.08 10450 -29.38 20250103 6880 7.27 20250114 10450 -29.38 20250103 5630 31.08 20240805 6.64 N 115440 500 53 억 314033 N N 15 N 00 N
3 20250221 150823 57 100.00 KOSDAQ 전기·전자 N N N N N 7400 20 2 0.27 731456080 98981 27.83 7460 7460 7310 9590 5170 7380 7389.86 2.91 0 17665 7893 7636 7493 7236 7093 7565 7165 54 2210 500 5460 10 1 10794292 799 11.76 1.05 12 0.92 629.00 7071.00 10450 20250103 -29.19 5630 20240805 31.44 10450 -29.19 20250103 6880 7.56 20250114 10450 -29.19 20250103 5630 31.44 20240805 6.64 N 115440 500 53 억 314033 N N 43 N 00 N
4 20250221 140822 57 100.00 KOSDAQ 전기·전자 N N N N N 7400 20 2 0.27 643492840 87091 24.49 7460 7460 7310 9590 5170 7380 7388.74 2.91 0 15245 7893 7636 7493 7236 7093 7565 7165 54 2210 500 5460 10 1 10794292 799 11.76 1.05 12 0.81 629.00 7071.00 10450 20250103 -29.19 5630 20240805 31.44 10450 -29.19 20250103 6880 7.56 20250114 10450 -29.19 20250103 5630 31.44 20240805 6.64 N 115440 500 53 억 314033 N N 43 N 00 N
5 20250221 130820 57 100.00 KOSDAQ 전기·전자 N N N N N 7400 20 2 0.27 468944590 63391 17.82 7460 7460 7310 9590 5170 7380 7397.65 2.91 0 7832 7893 7636 7493 7236 7093 7565 7165 54 2210 500 5460 10 1 10794292 799 11.76 1.05 12 0.59 629.00 7071.00 10450 20250103 -29.19 5630 20240805 31.44 10450 -29.19 20250103 6880 7.56 20250114 10450 -29.19 20250103 5630 31.44 20240805 6.64 N 115440 500 53 억 314033 N N 43 N 00 N
6 20250221 120822 57 100.00 KOSDAQ 전기·전자 N N N N N 7420 40 2 0.54 420698330 56878 15.99 7460 7460 7310 9590 5170 7380 7396.50 2.91 0 6189 7893 7636 7493 7236 7093 7565 7165 54 2210 500 5460 10 1 10794292 801 11.80 1.05 12 0.53 629.00 7071.00 10450 20250103 -29.00 5630 20240805 31.79 10450 -29.00 20250103 6880 7.85 20250114 10450 -29.00 20250103 5630 31.79 20240805 6.64 N 115440 500 53 억 314033 N N 43 N 00 N
7 20250221 110818 57 100.00 KOSDAQ 전기·전자 N N N N N 7430 50 2 0.68 339739090 45966 12.92 7460 7460 7310 9590 5170 7380 7391.10 2.91 0 7264 7893 7636 7493 7236 7093 7565 7165 54 2210 500 5460 10 1 10794292 802 11.81 1.05 12 0.43 629.00 7071.00 10450 20250103 -28.90 5630 20240805 31.97 10450 -28.90 20250103 6880 7.99 20250114 10450 -28.90 20250103 5630 31.97 20240805 6.64 N 115440 500 53 억 314033 N N 43 N 00 N
8 20250221 100820 57 100.00 KOSDAQ 전기·전자 N N N N N 7380 0 3 0.00 248173980 33585 9.44 7460 7460 7310 9590 5170 7380 7389.43 2.91 0 3203 7893 7636 7493 7236 7093 7565 7165 54 2210 500 5460 10 1 10794292 797 11.73 1.04 12 0.31 629.00 7071.00 10450 20250103 -29.38 5630 20240805 31.08 10450 -29.38 20250103 6880 7.27 20250114 10450 -29.38 20250103 5630 31.08 20240805 6.64 N 115440 500 53 억 314033 N N 43 N 00 N
9 20250221 090822 57 100.00 KOSDAQ 전기·전자 N N N N N 7440 60 2 0.81 54693320 7347 2.07 7460 7460 7400 9590 5170 7380 7444.31 2.91 0 625 7893 7636 7493 7236 7093 7565 7165 54 2210 500 5460 10 1 10794292 803 11.83 1.05 12 0.07 629.00 7071.00 10450 20250103 -28.80 5630 20240805 32.15 10450 -28.80 20250103 6880 8.14 20250114 10450 -28.80 20250103 5630 32.15 20240805 6.64 N 115440 500 53 억 314033 N N 43 N 00 N
10 20250220 160816 57 100.00 KOSDAQ 전기·전자 N N N N N 7380 -140 5 -1.86 2659441470 351902 147.30 7700 7750 7350 9770 5270 7520 7558.94 3.19 0 -30962 7893 7706 7363 7176 6833 7800 7270 54 2250 500 5560 10 1 10794292 797 11.73 1.04 12 3.26 629.00 7071.00 10450 20250103 -29.38 5630 20240805 31.08 10450 -29.38 20250103 6880 7.27 20250114 10450 -29.38 20250103 5630 31.08 20240805 6.50 N 115440 500 53 억 344778 N N 43 N 00 N
11 20250220 150818 57 100.00 KOSDAQ 전기·전자 N N N N N 7390 -130 5 -1.73 2536865140 335270 140.34 7700 7750 7360 9770 5270 7520 7566.63 3.19 0 -28101 7893 7706 7363 7176 6833 7800 7270 54 2250 500 5560 10 1 10794292 798 11.75 1.05 12 3.11 629.00 7071.00 10450 20250103 -29.28 5630 20240805 31.26 10450 -29.28 20250103 6880 7.41 20250114 10450 -29.28 20250103 5630 31.26 20240805 6.50 N 115440 500 53 억 344778 N N 30 N 00 N
12 20250220 140818 57 100.00 KOSDAQ 전기·전자 N N N N N 7420 -100 5 -1.33 2344389010 309228 129.44 7700 7750 7390 9770 5270 7520 7581.43 3.19 0 -14371 7893 7706 7363 7176 6833 7800 7270 54 2250 500 5560 10 1 10794292 801 11.80 1.05 12 2.86 629.00 7071.00 10450 20250103 -29.00 5630 20240805 31.79 10450 -29.00 20250103 6880 7.85 20250114 10450 -29.00 20250103 5630 31.79 20240805 6.50 N 115440 500 53 억 344778 N N 30 N 00 N