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
224110/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
20250221,161012,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19970,310,2,1.58,1282171780,64275,123.53,19760,20400,19700,25550,13770,19660,19948.22,2.21,0,8062,20486,20072,19786,19372,19086,19930,19230,27,5890,500,13360,10,1,5340000,1066,16.56,1.65,12,1.20,1206.00,12086.00,32500,20241210,-38.55,10030,20241122,99.10,22250,-10.25,20250115,16100,24.04,20250123,32500,-38.55,20241210,10030,99.10,20241122,3.51,N,224110,500,26 억,,118124,N,N,0,N,00,N
20250221,151017,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20000,340,2,1.73,1252559770,62794,120.68,19760,20400,19700,25550,13770,19660,19947.13,2.21,0,7728,20486,20072,19786,19372,19086,19930,19230,27,5890,500,13360,50,1,5340000,1068,16.58,1.65,12,1.18,1206.00,12086.00,32500,20241210,-38.46,10030,20241122,99.40,22250,-10.11,20250115,16100,24.22,20250123,32500,-38.46,20241210,10030,99.40,20241122,3.51,N,224110,500,26 억,,118124,N,N,0,N,00,N
20250221,141016,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19960,300,2,1.53,1153442750,57842,111.17,19760,20400,19700,25550,13770,19660,19941.27,2.21,0,6222,20486,20072,19786,19372,19086,19930,19230,27,5890,500,13360,10,1,5340000,1066,16.55,1.65,12,1.08,1206.00,12086.00,32500,20241210,-38.58,10030,20241122,99.00,22250,-10.29,20250115,16100,23.98,20250123,32500,-38.58,20241210,10030,99.00,20241122,3.51,N,224110,500,26 억,,118124,N,N,0,N,00,N
20250221,131015,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20100,440,2,2.24,1032840400,51821,99.59,19760,20400,19700,25550,13770,19660,19930.92,2.21,0,7268,20486,20072,19786,19372,19086,19930,19230,27,5890,500,13360,50,1,5340000,1073,16.67,1.66,12,0.97,1206.00,12086.00,32500,20241210,-38.15,10030,20241122,100.40,22250,-9.66,20250115,16100,24.84,20250123,32500,-38.15,20241210,10030,100.40,20241122,3.51,N,224110,500,26 억,,118124,N,N,0,N,00,N
20250221,121016,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19790,130,2,0.66,896181540,44966,86.42,19760,20400,19700,25550,13770,19660,19930.20,2.21,0,7033,20486,20072,19786,19372,19086,19930,19230,27,5890,500,13360,10,1,5340000,1057,16.41,1.64,12,0.84,1206.00,12086.00,32500,20241210,-39.11,10030,20241122,97.31,22250,-11.06,20250115,16100,22.92,20250123,32500,-39.11,20241210,10030,97.31,20241122,3.51,N,224110,500,26 억,,118124,N,N,0,N,00,N
20250221,111012,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19800,140,2,0.71,866445510,43459,83.52,19760,20400,19700,25550,13770,19660,19937.08,2.21,0,6428,20486,20072,19786,19372,19086,19930,19230,27,5890,500,13360,10,1,5340000,1057,16.42,1.64,12,0.81,1206.00,12086.00,32500,20241210,-39.08,10030,20241122,97.41,22250,-11.01,20250115,16100,22.98,20250123,32500,-39.08,20241210,10030,97.41,20241122,3.51,N,224110,500,26 억,,118124,N,N,0,N,00,N
20250221,101014,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20000,340,2,1.73,571150710,28699,55.16,19760,20400,19700,25550,13770,19660,19901.42,2.21,0,5780,20486,20072,19786,19372,19086,19930,19230,27,5890,500,13360,50,1,5340000,1068,16.58,1.65,12,0.54,1206.00,12086.00,32500,20241210,-38.46,10030,20241122,99.40,22250,-10.11,20250115,16100,24.22,20250123,32500,-38.46,20241210,10030,99.40,20241122,3.51,N,224110,500,26 억,,118124,N,N,0,N,00,N
20250221,091017,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19980,320,2,1.63,119999410,6013,11.56,19760,20400,19700,25550,13770,19660,19956.66,2.21,0,1379,20486,20072,19786,19372,19086,19930,19230,27,5890,500,13360,10,1,5340000,1067,16.57,1.65,12,0.11,1206.00,12086.00,32500,20241210,-38.52,10030,20241122,99.20,22250,-10.20,20250115,16100,24.10,20250123,32500,-38.52,20241210,10030,99.20,20241122,3.51,N,224110,500,26 억,,118124,N,N,0,N,00,N
20250220,161009,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19660,-540,5,-2.67,1010538490,51150,76.88,20200,20200,19500,26250,14150,20200,19756.39,2.39,0,-9866,20766,20482,20016,19732,19266,20625,19875,27,6050,500,13730,10,1,5340000,1050,16.30,1.63,12,0.96,1206.00,12086.00,32500,20241210,-39.51,10030,20241122,96.01,22250,-11.64,20250115,16100,22.11,20250123,32500,-39.51,20241210,10030,96.01,20241122,3.53,N,224110,500,26 억,,127527,N,N,0,N,00,N
20250220,151012,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19630,-570,5,-2.82,964579590,48810,73.36,20200,20200,19500,26250,14150,20200,19761.93,2.39,0,-9396,20766,20482,20016,19732,19266,20625,19875,27,6050,500,13730,10,1,5340000,1048,16.28,1.62,12,0.91,1206.00,12086.00,32500,20241210,-39.60,10030,20241122,95.71,22250,-11.78,20250115,16100,21.93,20250123,32500,-39.60,20241210,10030,95.71,20241122,3.53,N,224110,500,26 억,,127527,N,N,0,N,00,N
20250220,141012,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19820,-380,5,-1.88,836549400,42308,63.59,20200,20200,19500,26250,14150,20200,19772.84,2.39,0,-7736,20766,20482,20016,19732,19266,20625,19875,27,6050,500,13730,10,1,5340000,1058,16.43,1.64,12,0.79,1206.00,12086.00,32500,20241210,-39.02,10030,20241122,97.61,22250,-10.92,20250115,16100,23.11,20250123,32500,-39.02,20241210,10030,97.61,20241122,3.53,N,224110,500,26 억,,127527,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 161012 57 100.00 KOSDAQ 전기·전자 N N N N N 19970 310 2 1.58 1282171780 64275 123.53 19760 20400 19700 25550 13770 19660 19948.22 2.21 0 8062 20486 20072 19786 19372 19086 19930 19230 27 5890 500 13360 10 1 5340000 1066 16.56 1.65 12 1.20 1206.00 12086.00 32500 20241210 -38.55 10030 20241122 99.10 22250 -10.25 20250115 16100 24.04 20250123 32500 -38.55 20241210 10030 99.10 20241122 3.51 N 224110 500 26 억 118124 N N 0 N 00 N
3 20250221 151017 57 100.00 KOSDAQ 전기·전자 N N N N N 20000 340 2 1.73 1252559770 62794 120.68 19760 20400 19700 25550 13770 19660 19947.13 2.21 0 7728 20486 20072 19786 19372 19086 19930 19230 27 5890 500 13360 50 1 5340000 1068 16.58 1.65 12 1.18 1206.00 12086.00 32500 20241210 -38.46 10030 20241122 99.40 22250 -10.11 20250115 16100 24.22 20250123 32500 -38.46 20241210 10030 99.40 20241122 3.51 N 224110 500 26 억 118124 N N 0 N 00 N
4 20250221 141016 57 100.00 KOSDAQ 전기·전자 N N N N N 19960 300 2 1.53 1153442750 57842 111.17 19760 20400 19700 25550 13770 19660 19941.27 2.21 0 6222 20486 20072 19786 19372 19086 19930 19230 27 5890 500 13360 10 1 5340000 1066 16.55 1.65 12 1.08 1206.00 12086.00 32500 20241210 -38.58 10030 20241122 99.00 22250 -10.29 20250115 16100 23.98 20250123 32500 -38.58 20241210 10030 99.00 20241122 3.51 N 224110 500 26 억 118124 N N 0 N 00 N
5 20250221 131015 57 100.00 KOSDAQ 전기·전자 N N N N N 20100 440 2 2.24 1032840400 51821 99.59 19760 20400 19700 25550 13770 19660 19930.92 2.21 0 7268 20486 20072 19786 19372 19086 19930 19230 27 5890 500 13360 50 1 5340000 1073 16.67 1.66 12 0.97 1206.00 12086.00 32500 20241210 -38.15 10030 20241122 100.40 22250 -9.66 20250115 16100 24.84 20250123 32500 -38.15 20241210 10030 100.40 20241122 3.51 N 224110 500 26 억 118124 N N 0 N 00 N
6 20250221 121016 57 100.00 KOSDAQ 전기·전자 N N N N N 19790 130 2 0.66 896181540 44966 86.42 19760 20400 19700 25550 13770 19660 19930.20 2.21 0 7033 20486 20072 19786 19372 19086 19930 19230 27 5890 500 13360 10 1 5340000 1057 16.41 1.64 12 0.84 1206.00 12086.00 32500 20241210 -39.11 10030 20241122 97.31 22250 -11.06 20250115 16100 22.92 20250123 32500 -39.11 20241210 10030 97.31 20241122 3.51 N 224110 500 26 억 118124 N N 0 N 00 N
7 20250221 111012 57 100.00 KOSDAQ 전기·전자 N N N N N 19800 140 2 0.71 866445510 43459 83.52 19760 20400 19700 25550 13770 19660 19937.08 2.21 0 6428 20486 20072 19786 19372 19086 19930 19230 27 5890 500 13360 10 1 5340000 1057 16.42 1.64 12 0.81 1206.00 12086.00 32500 20241210 -39.08 10030 20241122 97.41 22250 -11.01 20250115 16100 22.98 20250123 32500 -39.08 20241210 10030 97.41 20241122 3.51 N 224110 500 26 억 118124 N N 0 N 00 N
8 20250221 101014 57 100.00 KOSDAQ 전기·전자 N N N N N 20000 340 2 1.73 571150710 28699 55.16 19760 20400 19700 25550 13770 19660 19901.42 2.21 0 5780 20486 20072 19786 19372 19086 19930 19230 27 5890 500 13360 50 1 5340000 1068 16.58 1.65 12 0.54 1206.00 12086.00 32500 20241210 -38.46 10030 20241122 99.40 22250 -10.11 20250115 16100 24.22 20250123 32500 -38.46 20241210 10030 99.40 20241122 3.51 N 224110 500 26 억 118124 N N 0 N 00 N
9 20250221 091017 57 100.00 KOSDAQ 전기·전자 N N N N N 19980 320 2 1.63 119999410 6013 11.56 19760 20400 19700 25550 13770 19660 19956.66 2.21 0 1379 20486 20072 19786 19372 19086 19930 19230 27 5890 500 13360 10 1 5340000 1067 16.57 1.65 12 0.11 1206.00 12086.00 32500 20241210 -38.52 10030 20241122 99.20 22250 -10.20 20250115 16100 24.10 20250123 32500 -38.52 20241210 10030 99.20 20241122 3.51 N 224110 500 26 억 118124 N N 0 N 00 N
10 20250220 161009 57 100.00 KOSDAQ 전기·전자 N N N N N 19660 -540 5 -2.67 1010538490 51150 76.88 20200 20200 19500 26250 14150 20200 19756.39 2.39 0 -9866 20766 20482 20016 19732 19266 20625 19875 27 6050 500 13730 10 1 5340000 1050 16.30 1.63 12 0.96 1206.00 12086.00 32500 20241210 -39.51 10030 20241122 96.01 22250 -11.64 20250115 16100 22.11 20250123 32500 -39.51 20241210 10030 96.01 20241122 3.53 N 224110 500 26 억 127527 N N 0 N 00 N
11 20250220 151012 57 100.00 KOSDAQ 전기·전자 N N N N N 19630 -570 5 -2.82 964579590 48810 73.36 20200 20200 19500 26250 14150 20200 19761.93 2.39 0 -9396 20766 20482 20016 19732 19266 20625 19875 27 6050 500 13730 10 1 5340000 1048 16.28 1.62 12 0.91 1206.00 12086.00 32500 20241210 -39.60 10030 20241122 95.71 22250 -11.78 20250115 16100 21.93 20250123 32500 -39.60 20241210 10030 95.71 20241122 3.53 N 224110 500 26 억 127527 N N 0 N 00 N
12 20250220 141012 57 100.00 KOSDAQ 전기·전자 N N N N N 19820 -380 5 -1.88 836549400 42308 63.59 20200 20200 19500 26250 14150 20200 19772.84 2.39 0 -7736 20766 20482 20016 19732 19266 20625 19875 27 6050 500 13730 10 1 5340000 1058 16.43 1.64 12 0.79 1206.00 12086.00 32500 20241210 -39.02 10030 20241122 97.61 22250 -10.92 20250115 16100 23.11 20250123 32500 -39.02 20241210 10030 97.61 20241122 3.53 N 224110 500 26 억 127527 N N 0 N 00 N