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
219130/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
20250221,161006,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13300,-130,5,-0.97,279442020,21131,49.62,13670,13670,13110,17450,9410,13430,13224.23,3.76,0,1994,14603,14016,13723,13136,12843,13870,12990,32,4020,500,9130,10,1,6314290,840,-32.84,1.59,12,0.33,-405.00,8362.00,45300,20240514,-70.64,11400,20250203,16.67,14950,-11.04,20250107,11400,16.67,20250203,45300,-70.64,20240514,11400,16.67,20250203,5.09,N,219130,500,31 억,,237124,N,N,0,N,00,N
20250221,151010,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13210,-220,5,-1.64,254556490,19251,45.20,13670,13670,13110,17450,9410,13430,13223.03,3.76,0,1971,14603,14016,13723,13136,12843,13870,12990,32,4020,500,9130,10,1,6314290,834,-32.62,1.58,12,0.30,-405.00,8362.00,45300,20240514,-70.84,11400,20250203,15.88,14950,-11.64,20250107,11400,15.88,20250203,45300,-70.84,20240514,11400,15.88,20250203,5.09,N,219130,500,31 억,,237124,N,N,0,N,00,N
20250221,141010,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13180,-250,5,-1.86,208587700,15786,37.07,13670,13670,13110,17450,9410,13430,13213.46,3.76,0,1540,14603,14016,13723,13136,12843,13870,12990,32,4020,500,9130,10,1,6314290,832,-32.54,1.58,12,0.25,-405.00,8362.00,45300,20240514,-70.91,11400,20250203,15.61,14950,-11.84,20250107,11400,15.61,20250203,45300,-70.91,20240514,11400,15.61,20250203,5.09,N,219130,500,31 억,,237124,N,N,0,N,00,N
20250221,131008,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13190,-240,5,-1.79,176651150,13364,31.38,13670,13670,13110,17450,9410,13430,13218.43,3.76,0,1115,14603,14016,13723,13136,12843,13870,12990,32,4020,500,9130,10,1,6314290,833,-32.57,1.58,12,0.21,-405.00,8362.00,45300,20240514,-70.88,11400,20250203,15.70,14950,-11.77,20250107,11400,15.70,20250203,45300,-70.88,20240514,11400,15.70,20250203,5.09,N,219130,500,31 억,,237124,N,N,0,N,00,N
20250221,121009,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13240,-190,5,-1.41,142858550,10806,25.37,13670,13670,13110,17450,9410,13430,13220.30,3.76,0,421,14603,14016,13723,13136,12843,13870,12990,32,4020,500,9130,10,1,6314290,836,-32.69,1.58,12,0.17,-405.00,8362.00,45300,20240514,-70.77,11400,20250203,16.14,14950,-11.44,20250107,11400,16.14,20250203,45300,-70.77,20240514,11400,16.14,20250203,5.09,N,219130,500,31 억,,237124,N,N,0,N,00,N
20250221,111006,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13210,-220,5,-1.64,127720100,9658,22.68,13670,13670,13110,17450,9410,13430,13224.28,3.76,0,111,14603,14016,13723,13136,12843,13870,12990,32,4020,500,9130,10,1,6314290,834,-32.62,1.58,12,0.15,-405.00,8362.00,45300,20240514,-70.84,11400,20250203,15.88,14950,-11.64,20250107,11400,15.88,20250203,45300,-70.84,20240514,11400,15.88,20250203,5.09,N,219130,500,31 억,,237124,N,N,0,N,00,N
20250221,101007,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13290,-140,5,-1.04,101155440,7663,17.99,13670,13670,13110,17450,9410,13430,13200.50,3.76,0,1174,14603,14016,13723,13136,12843,13870,12990,32,4020,500,9130,10,1,6314290,839,-32.81,1.59,12,0.12,-405.00,8362.00,45300,20240514,-70.66,11400,20250203,16.58,14950,-11.10,20250107,11400,16.58,20250203,45300,-70.66,20240514,11400,16.58,20250203,5.09,N,219130,500,31 억,,237124,N,N,0,N,00,N
20250221,091010,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13340,-90,5,-0.67,51094680,3875,9.10,13670,13670,13110,17450,9410,13430,13185.72,3.76,0,762,14603,14016,13723,13136,12843,13870,12990,32,4020,500,9130,10,1,6314290,842,-32.94,1.60,12,0.06,-405.00,8362.00,45300,20240514,-70.55,11400,20250203,17.02,14950,-10.77,20250107,11400,17.02,20250203,45300,-70.55,20240514,11400,17.02,20250203,5.09,N,219130,500,31 억,,237124,N,N,0,N,00,N
20250220,161003,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13430,-880,5,-6.15,585334910,42586,114.09,14310,14310,13430,18600,10020,14310,13744.77,3.91,0,-9885,14830,14570,14220,13960,13610,14700,14090,32,4290,500,9730,10,1,6314290,848,-33.16,1.61,12,0.67,-405.00,8362.00,45300,20240514,-70.35,11400,20250203,17.81,14950,-10.17,20250107,11400,17.81,20250203,45300,-70.35,20240514,11400,17.81,20250203,5.11,N,219130,500,31 억,,247008,N,N,0,N,00,N
20250220,151005,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13570,-740,5,-5.17,544122170,39525,105.89,14310,14310,13490,18600,10020,14310,13766.53,3.91,0,-8974,14830,14570,14220,13960,13610,14700,14090,32,4290,500,9730,10,1,6314290,857,-33.51,1.62,12,0.63,-405.00,8362.00,45300,20240514,-70.04,11400,20250203,19.04,14950,-9.23,20250107,11400,19.04,20250203,45300,-70.04,20240514,11400,19.04,20250203,5.11,N,219130,500,31 억,,247008,N,N,0,N,00,N
20250220,141006,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13720,-590,5,-4.12,427845270,30991,83.03,14310,14310,13630,18600,10020,14310,13805.47,3.91,0,-4941,14830,14570,14220,13960,13610,14700,14090,32,4290,500,9730,10,1,6314290,866,-33.88,1.64,12,0.49,-405.00,8362.00,45300,20240514,-69.71,11400,20250203,20.35,14950,-8.23,20250107,11400,20.35,20250203,45300,-69.71,20240514,11400,20.35,20250203,5.11,N,219130,500,31 억,,247008,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 161006 57 100.00 KOSDAQ 전기·전자 N N N N N 13300 -130 5 -0.97 279442020 21131 49.62 13670 13670 13110 17450 9410 13430 13224.23 3.76 0 1994 14603 14016 13723 13136 12843 13870 12990 32 4020 500 9130 10 1 6314290 840 -32.84 1.59 12 0.33 -405.00 8362.00 45300 20240514 -70.64 11400 20250203 16.67 14950 -11.04 20250107 11400 16.67 20250203 45300 -70.64 20240514 11400 16.67 20250203 5.09 N 219130 500 31 억 237124 N N 0 N 00 N
3 20250221 151010 57 100.00 KOSDAQ 전기·전자 N N N N N 13210 -220 5 -1.64 254556490 19251 45.20 13670 13670 13110 17450 9410 13430 13223.03 3.76 0 1971 14603 14016 13723 13136 12843 13870 12990 32 4020 500 9130 10 1 6314290 834 -32.62 1.58 12 0.30 -405.00 8362.00 45300 20240514 -70.84 11400 20250203 15.88 14950 -11.64 20250107 11400 15.88 20250203 45300 -70.84 20240514 11400 15.88 20250203 5.09 N 219130 500 31 억 237124 N N 0 N 00 N
4 20250221 141010 57 100.00 KOSDAQ 전기·전자 N N N N N 13180 -250 5 -1.86 208587700 15786 37.07 13670 13670 13110 17450 9410 13430 13213.46 3.76 0 1540 14603 14016 13723 13136 12843 13870 12990 32 4020 500 9130 10 1 6314290 832 -32.54 1.58 12 0.25 -405.00 8362.00 45300 20240514 -70.91 11400 20250203 15.61 14950 -11.84 20250107 11400 15.61 20250203 45300 -70.91 20240514 11400 15.61 20250203 5.09 N 219130 500 31 억 237124 N N 0 N 00 N
5 20250221 131008 57 100.00 KOSDAQ 전기·전자 N N N N N 13190 -240 5 -1.79 176651150 13364 31.38 13670 13670 13110 17450 9410 13430 13218.43 3.76 0 1115 14603 14016 13723 13136 12843 13870 12990 32 4020 500 9130 10 1 6314290 833 -32.57 1.58 12 0.21 -405.00 8362.00 45300 20240514 -70.88 11400 20250203 15.70 14950 -11.77 20250107 11400 15.70 20250203 45300 -70.88 20240514 11400 15.70 20250203 5.09 N 219130 500 31 억 237124 N N 0 N 00 N
6 20250221 121009 57 100.00 KOSDAQ 전기·전자 N N N N N 13240 -190 5 -1.41 142858550 10806 25.37 13670 13670 13110 17450 9410 13430 13220.30 3.76 0 421 14603 14016 13723 13136 12843 13870 12990 32 4020 500 9130 10 1 6314290 836 -32.69 1.58 12 0.17 -405.00 8362.00 45300 20240514 -70.77 11400 20250203 16.14 14950 -11.44 20250107 11400 16.14 20250203 45300 -70.77 20240514 11400 16.14 20250203 5.09 N 219130 500 31 억 237124 N N 0 N 00 N
7 20250221 111006 57 100.00 KOSDAQ 전기·전자 N N N N N 13210 -220 5 -1.64 127720100 9658 22.68 13670 13670 13110 17450 9410 13430 13224.28 3.76 0 111 14603 14016 13723 13136 12843 13870 12990 32 4020 500 9130 10 1 6314290 834 -32.62 1.58 12 0.15 -405.00 8362.00 45300 20240514 -70.84 11400 20250203 15.88 14950 -11.64 20250107 11400 15.88 20250203 45300 -70.84 20240514 11400 15.88 20250203 5.09 N 219130 500 31 억 237124 N N 0 N 00 N
8 20250221 101007 57 100.00 KOSDAQ 전기·전자 N N N N N 13290 -140 5 -1.04 101155440 7663 17.99 13670 13670 13110 17450 9410 13430 13200.50 3.76 0 1174 14603 14016 13723 13136 12843 13870 12990 32 4020 500 9130 10 1 6314290 839 -32.81 1.59 12 0.12 -405.00 8362.00 45300 20240514 -70.66 11400 20250203 16.58 14950 -11.10 20250107 11400 16.58 20250203 45300 -70.66 20240514 11400 16.58 20250203 5.09 N 219130 500 31 억 237124 N N 0 N 00 N
9 20250221 091010 57 100.00 KOSDAQ 전기·전자 N N N N N 13340 -90 5 -0.67 51094680 3875 9.10 13670 13670 13110 17450 9410 13430 13185.72 3.76 0 762 14603 14016 13723 13136 12843 13870 12990 32 4020 500 9130 10 1 6314290 842 -32.94 1.60 12 0.06 -405.00 8362.00 45300 20240514 -70.55 11400 20250203 17.02 14950 -10.77 20250107 11400 17.02 20250203 45300 -70.55 20240514 11400 17.02 20250203 5.09 N 219130 500 31 억 237124 N N 0 N 00 N
10 20250220 161003 57 100.00 KOSDAQ 전기·전자 N N N N N 13430 -880 5 -6.15 585334910 42586 114.09 14310 14310 13430 18600 10020 14310 13744.77 3.91 0 -9885 14830 14570 14220 13960 13610 14700 14090 32 4290 500 9730 10 1 6314290 848 -33.16 1.61 12 0.67 -405.00 8362.00 45300 20240514 -70.35 11400 20250203 17.81 14950 -10.17 20250107 11400 17.81 20250203 45300 -70.35 20240514 11400 17.81 20250203 5.11 N 219130 500 31 억 247008 N N 0 N 00 N
11 20250220 151005 57 100.00 KOSDAQ 전기·전자 N N N N N 13570 -740 5 -5.17 544122170 39525 105.89 14310 14310 13490 18600 10020 14310 13766.53 3.91 0 -8974 14830 14570 14220 13960 13610 14700 14090 32 4290 500 9730 10 1 6314290 857 -33.51 1.62 12 0.63 -405.00 8362.00 45300 20240514 -70.04 11400 20250203 19.04 14950 -9.23 20250107 11400 19.04 20250203 45300 -70.04 20240514 11400 19.04 20250203 5.11 N 219130 500 31 억 247008 N N 0 N 00 N
12 20250220 141006 57 100.00 KOSDAQ 전기·전자 N N N N N 13720 -590 5 -4.12 427845270 30991 83.03 14310 14310 13630 18600 10020 14310 13805.47 3.91 0 -4941 14830 14570 14220 13960 13610 14700 14090 32 4290 500 9730 10 1 6314290 866 -33.88 1.64 12 0.49 -405.00 8362.00 45300 20240514 -69.71 11400 20250203 20.35 14950 -8.23 20250107 11400 20.35 20250203 45300 -69.71 20240514 11400 20.35 20250203 5.11 N 219130 500 31 억 247008 N N 0 N 00 N