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
123010/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
20250221,160830,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1439,-21,5,-1.44,1291588487,899850,22.21,1505,1507,1400,1898,1022,1460,1435.34,0.00,0,9817,1762,1611,1526,1375,1290,1568,1332,163,438,500,870,1,1,32658542,470,-3.89,1.01,12,2.76,-370.00,1419.00,2295,20250107,-37.30,475,20241115,202.95,2295,-37.30,20250107,976,47.44,20250114,2295,-37.30,20250107,475,202.95,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250221,150833,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1433,-27,5,-1.85,1220070477,850061,20.98,1505,1507,1400,1898,1022,1460,1435.27,0.00,0,22306,1762,1611,1526,1375,1290,1568,1332,163,438,500,870,1,1,32658542,468,-3.87,1.01,12,2.60,-370.00,1419.00,2295,20250107,-37.56,475,20241115,201.68,2295,-37.56,20250107,976,46.82,20250114,2295,-37.56,20250107,475,201.68,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250221,140832,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1421,-39,5,-2.67,1126271075,784450,19.36,1505,1507,1400,1898,1022,1460,1435.75,0.00,0,22224,1762,1611,1526,1375,1290,1568,1332,163,438,500,870,1,1,32658542,464,-3.84,1.00,12,2.40,-370.00,1419.00,2295,20250107,-38.08,475,20241115,199.16,2295,-38.08,20250107,976,45.59,20250114,2295,-38.08,20250107,475,199.16,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250221,130831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1421,-39,5,-2.67,1043157485,725939,17.91,1505,1507,1400,1898,1022,1460,1436.98,0.00,0,26939,1762,1611,1526,1375,1290,1568,1332,163,438,500,870,1,1,32658542,464,-3.84,1.00,12,2.22,-370.00,1419.00,2295,20250107,-38.08,475,20241115,199.16,2295,-38.08,20250107,976,45.59,20250114,2295,-38.08,20250107,475,199.16,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250221,120832,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1425,-35,5,-2.40,935250222,650154,16.04,1505,1507,1400,1898,1022,1460,1438.51,0.00,0,12281,1762,1611,1526,1375,1290,1568,1332,163,438,500,870,1,1,32658542,465,-3.85,1.00,12,1.99,-370.00,1419.00,2295,20250107,-37.91,475,20241115,200.00,2295,-37.91,20250107,976,46.00,20250114,2295,-37.91,20250107,475,200.00,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250221,110828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1420,-40,5,-2.74,875707654,608292,15.01,1505,1507,1400,1898,1022,1460,1439.62,0.00,0,24669,1762,1611,1526,1375,1290,1568,1332,163,438,500,870,1,1,32658542,464,-3.84,1.00,12,1.86,-370.00,1419.00,2295,20250107,-38.13,475,20241115,198.95,2295,-38.13,20250107,976,45.49,20250114,2295,-38.13,20250107,475,198.95,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250221,100830,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1420,-40,5,-2.74,733781322,508209,12.54,1505,1507,1400,1898,1022,1460,1443.86,0.00,0,36298,1762,1611,1526,1375,1290,1568,1332,163,438,500,870,1,1,32658542,464,-3.84,1.00,12,1.56,-370.00,1419.00,2295,20250107,-38.13,475,20241115,198.95,2295,-38.13,20250107,976,45.49,20250114,2295,-38.13,20250107,475,198.95,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250221,090832,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1460,0,3,0.00,206896150,139234,3.44,1505,1507,1460,1898,1022,1460,1485.96,0.00,0,-7390,1762,1611,1526,1375,1290,1568,1332,163,438,500,870,1,1,32658542,477,-3.95,1.03,12,0.43,-370.00,1419.00,2295,20250107,-36.38,475,20241115,207.37,2295,-36.38,20250107,976,49.59,20250114,2295,-36.38,20250107,475,207.37,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250220,160827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1460,8,2,0.55,6241629800,4030822,239.86,1548,1677,1441,1887,1017,1452,1548.49,0.00,0,-56179,1586,1518,1475,1407,1364,1497,1386,163,435,500,870,1,1,32658542,477,-3.95,1.03,12,12.34,-370.00,1419.00,2295,20250107,-36.38,475,20241115,207.37,2295,-36.38,20250107,976,49.59,20250114,2295,-36.38,20250107,475,207.37,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250220,150829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1454,2,2,0.14,6145792456,3965118,235.95,1548,1677,1441,1887,1017,1452,1549.97,0.00,0,-52883,1586,1518,1475,1407,1364,1497,1386,163,435,500,870,1,1,32658542,475,-3.93,1.02,12,12.14,-370.00,1419.00,2295,20250107,-36.64,475,20241115,206.11,2295,-36.64,20250107,976,48.98,20250114,2295,-36.64,20250107,475,206.11,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250220,140829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1477,25,2,1.72,5899960927,3796125,225.89,1548,1677,1453,1887,1017,1452,1554.21,0.00,0,-63589,1586,1518,1475,1407,1364,1497,1386,163,435,500,870,1,1,32658542,482,-3.99,1.04,12,11.62,-370.00,1419.00,2295,20250107,-35.64,475,20241115,210.95,2295,-35.64,20250107,976,51.33,20250114,2295,-35.64,20250107,475,210.95,20241115,0.02,N,123010,500,163 억,,0,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 160830 57 100.00 KOSDAQ 전기·전자 N N N N N 1439 -21 5 -1.44 1291588487 899850 22.21 1505 1507 1400 1898 1022 1460 1435.34 0.00 0 9817 1762 1611 1526 1375 1290 1568 1332 163 438 500 870 1 1 32658542 470 -3.89 1.01 12 2.76 -370.00 1419.00 2295 20250107 -37.30 475 20241115 202.95 2295 -37.30 20250107 976 47.44 20250114 2295 -37.30 20250107 475 202.95 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
3 20250221 150833 57 100.00 KOSDAQ 전기·전자 N N N N N 1433 -27 5 -1.85 1220070477 850061 20.98 1505 1507 1400 1898 1022 1460 1435.27 0.00 0 22306 1762 1611 1526 1375 1290 1568 1332 163 438 500 870 1 1 32658542 468 -3.87 1.01 12 2.60 -370.00 1419.00 2295 20250107 -37.56 475 20241115 201.68 2295 -37.56 20250107 976 46.82 20250114 2295 -37.56 20250107 475 201.68 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
4 20250221 140832 57 100.00 KOSDAQ 전기·전자 N N N N N 1421 -39 5 -2.67 1126271075 784450 19.36 1505 1507 1400 1898 1022 1460 1435.75 0.00 0 22224 1762 1611 1526 1375 1290 1568 1332 163 438 500 870 1 1 32658542 464 -3.84 1.00 12 2.40 -370.00 1419.00 2295 20250107 -38.08 475 20241115 199.16 2295 -38.08 20250107 976 45.59 20250114 2295 -38.08 20250107 475 199.16 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
5 20250221 130831 57 100.00 KOSDAQ 전기·전자 N N N N N 1421 -39 5 -2.67 1043157485 725939 17.91 1505 1507 1400 1898 1022 1460 1436.98 0.00 0 26939 1762 1611 1526 1375 1290 1568 1332 163 438 500 870 1 1 32658542 464 -3.84 1.00 12 2.22 -370.00 1419.00 2295 20250107 -38.08 475 20241115 199.16 2295 -38.08 20250107 976 45.59 20250114 2295 -38.08 20250107 475 199.16 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
6 20250221 120832 57 100.00 KOSDAQ 전기·전자 N N N N N 1425 -35 5 -2.40 935250222 650154 16.04 1505 1507 1400 1898 1022 1460 1438.51 0.00 0 12281 1762 1611 1526 1375 1290 1568 1332 163 438 500 870 1 1 32658542 465 -3.85 1.00 12 1.99 -370.00 1419.00 2295 20250107 -37.91 475 20241115 200.00 2295 -37.91 20250107 976 46.00 20250114 2295 -37.91 20250107 475 200.00 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
7 20250221 110828 57 100.00 KOSDAQ 전기·전자 N N N N N 1420 -40 5 -2.74 875707654 608292 15.01 1505 1507 1400 1898 1022 1460 1439.62 0.00 0 24669 1762 1611 1526 1375 1290 1568 1332 163 438 500 870 1 1 32658542 464 -3.84 1.00 12 1.86 -370.00 1419.00 2295 20250107 -38.13 475 20241115 198.95 2295 -38.13 20250107 976 45.49 20250114 2295 -38.13 20250107 475 198.95 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
8 20250221 100830 57 100.00 KOSDAQ 전기·전자 N N N N N 1420 -40 5 -2.74 733781322 508209 12.54 1505 1507 1400 1898 1022 1460 1443.86 0.00 0 36298 1762 1611 1526 1375 1290 1568 1332 163 438 500 870 1 1 32658542 464 -3.84 1.00 12 1.56 -370.00 1419.00 2295 20250107 -38.13 475 20241115 198.95 2295 -38.13 20250107 976 45.49 20250114 2295 -38.13 20250107 475 198.95 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
9 20250221 090832 57 100.00 KOSDAQ 전기·전자 N N N N N 1460 0 3 0.00 206896150 139234 3.44 1505 1507 1460 1898 1022 1460 1485.96 0.00 0 -7390 1762 1611 1526 1375 1290 1568 1332 163 438 500 870 1 1 32658542 477 -3.95 1.03 12 0.43 -370.00 1419.00 2295 20250107 -36.38 475 20241115 207.37 2295 -36.38 20250107 976 49.59 20250114 2295 -36.38 20250107 475 207.37 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
10 20250220 160827 57 100.00 KOSDAQ 전기·전자 N N N N N 1460 8 2 0.55 6241629800 4030822 239.86 1548 1677 1441 1887 1017 1452 1548.49 0.00 0 -56179 1586 1518 1475 1407 1364 1497 1386 163 435 500 870 1 1 32658542 477 -3.95 1.03 12 12.34 -370.00 1419.00 2295 20250107 -36.38 475 20241115 207.37 2295 -36.38 20250107 976 49.59 20250114 2295 -36.38 20250107 475 207.37 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
11 20250220 150829 57 100.00 KOSDAQ 전기·전자 N N N N N 1454 2 2 0.14 6145792456 3965118 235.95 1548 1677 1441 1887 1017 1452 1549.97 0.00 0 -52883 1586 1518 1475 1407 1364 1497 1386 163 435 500 870 1 1 32658542 475 -3.93 1.02 12 12.14 -370.00 1419.00 2295 20250107 -36.64 475 20241115 206.11 2295 -36.64 20250107 976 48.98 20250114 2295 -36.64 20250107 475 206.11 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
12 20250220 140829 57 100.00 KOSDAQ 전기·전자 N N N N N 1477 25 2 1.72 5899960927 3796125 225.89 1548 1677 1453 1887 1017 1452 1554.21 0.00 0 -63589 1586 1518 1475 1407 1364 1497 1386 163 435 500 870 1 1 32658542 482 -3.99 1.04 12 11.62 -370.00 1419.00 2295 20250107 -35.64 475 20241115 210.95 2295 -35.64 20250107 976 51.33 20250114 2295 -35.64 20250107 475 210.95 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N