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
234920/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
20250221,161025,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3820,-180,5,-4.50,627936760,164274,16.23,3950,3950,3725,5200,2800,4000,3822.50,0.78,0,-15837,5030,4515,3985,3470,2940,4772,3727,68,1200,500,2400,5,1,13530910,517,-4.99,1.60,12,1.21,-766.00,2391.00,10750,20240227,-64.47,3010,20250203,26.91,4500,-15.11,20250220,3010,26.91,20250203,10750,-64.47,20240227,3010,26.91,20250203,0.00,N,234920,500,67 억,,105986,N,N,0,N,00,N
20250221,151029,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3830,-170,5,-4.25,597585590,156386,15.45,3950,3950,3725,5200,2800,4000,3821.22,0.78,0,-14451,5030,4515,3985,3470,2940,4772,3727,68,1200,500,2400,5,1,13530910,518,-5.00,1.60,12,1.16,-766.00,2391.00,10750,20240227,-64.37,3010,20250203,27.24,4500,-14.89,20250220,3010,27.24,20250203,10750,-64.37,20240227,3010,27.24,20250203,0.00,N,234920,500,67 억,,105986,N,N,0,N,00,N
20250221,141029,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3820,-180,5,-4.50,562767150,147330,14.55,3950,3950,3725,5200,2800,4000,3819.77,0.78,0,-12034,5030,4515,3985,3470,2940,4772,3727,68,1200,500,2400,5,1,13530910,517,-4.99,1.60,12,1.09,-766.00,2391.00,10750,20240227,-64.47,3010,20250203,26.91,4500,-15.11,20250220,3010,26.91,20250203,10750,-64.47,20240227,3010,26.91,20250203,0.00,N,234920,500,67 억,,105986,N,N,0,N,00,N
20250221,131028,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3830,-170,5,-4.25,535137020,140088,13.84,3950,3950,3725,5200,2800,4000,3820.01,0.78,0,-11082,5030,4515,3985,3470,2940,4772,3727,68,1200,500,2400,5,1,13530910,518,-5.00,1.60,12,1.04,-766.00,2391.00,10750,20240227,-64.37,3010,20250203,27.24,4500,-14.89,20250220,3010,27.24,20250203,10750,-64.37,20240227,3010,27.24,20250203,0.00,N,234920,500,67 억,,105986,N,N,0,N,00,N
20250221,121029,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3830,-170,5,-4.25,502818450,131695,13.01,3950,3950,3725,5200,2800,4000,3818.05,0.78,0,-7475,5030,4515,3985,3470,2940,4772,3727,68,1200,500,2400,5,1,13530910,518,-5.00,1.60,12,0.97,-766.00,2391.00,10750,20240227,-64.37,3010,20250203,27.24,4500,-14.89,20250220,3010,27.24,20250203,10750,-64.37,20240227,3010,27.24,20250203,0.00,N,234920,500,67 억,,105986,N,N,0,N,00,N
20250221,111025,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3770,-230,5,-5.75,471833200,123587,12.21,3950,3950,3725,5200,2800,4000,3817.82,0.78,0,-5371,5030,4515,3985,3470,2940,4772,3727,68,1200,500,2400,5,1,13530910,510,-4.92,1.58,12,0.91,-766.00,2391.00,10750,20240227,-64.93,3010,20250203,25.25,4500,-16.22,20250220,3010,25.25,20250203,10750,-64.93,20240227,3010,25.25,20250203,0.00,N,234920,500,67 억,,105986,N,N,0,N,00,N
20250221,101026,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3840,-160,5,-4.00,359972020,94092,9.30,3950,3950,3725,5200,2800,4000,3825.75,0.78,0,-9498,5030,4515,3985,3470,2940,4772,3727,68,1200,500,2400,5,1,13530910,520,-5.01,1.61,12,0.70,-766.00,2391.00,10750,20240227,-64.28,3010,20250203,27.57,4500,-14.67,20250220,3010,27.57,20250203,10750,-64.28,20240227,3010,27.57,20250203,0.00,N,234920,500,67 억,,105986,N,N,0,N,00,N
20250221,091029,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3815,-185,5,-4.62,81769385,21274,2.10,3950,3950,3790,5200,2800,4000,3843.63,0.78,0,1143,5030,4515,3985,3470,2940,4772,3727,68,1200,500,2400,5,1,13530910,516,-4.98,1.60,12,0.16,-766.00,2391.00,10750,20240227,-64.51,3010,20250203,26.74,4500,-15.22,20250220,3010,26.74,20250203,10750,-64.51,20240227,3010,26.74,20250203,0.00,N,234920,500,67 억,,105986,N,N,0,N,00,N
20250220,161022,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4000,490,2,13.96,4135495075,1006355,1983.75,3515,4500,3455,4560,2460,3510,4109.40,1.02,0,-33405,3660,3585,3465,3390,3270,3622,3427,68,1050,500,2100,5,1,13530910,541,-5.22,1.67,12,7.44,-766.00,2391.00,10750,20240227,-62.79,3010,20250203,32.89,4500,-11.11,20250220,3010,32.89,20250203,10750,-62.79,20240227,3010,32.89,20250203,0.00,N,234920,500,67 억,,137438,N,N,0,N,00,N
20250220,151024,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3865,355,2,10.11,4062180250,987729,1947.03,3515,4500,3455,4560,2460,3510,4112.65,1.02,0,-33948,3660,3585,3465,3390,3270,3622,3427,68,1050,500,2100,5,1,13530910,523,-5.05,1.62,12,7.30,-766.00,2391.00,10750,20240227,-64.05,3010,20250203,28.41,4500,-14.11,20250220,3010,28.41,20250203,10750,-64.05,20240227,3010,28.41,20250203,0.00,N,234920,500,67 억,,137438,N,N,0,N,00,N
20250220,141025,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3870,360,2,10.26,3954083395,959504,1891.39,3515,4500,3455,4560,2460,3510,4120.97,1.02,0,-41588,3660,3585,3465,3390,3270,3622,3427,68,1050,500,2100,5,1,13530910,524,-5.05,1.62,12,7.09,-766.00,2391.00,10750,20240227,-64.00,3010,20250203,28.57,4500,-14.00,20250220,3010,28.57,20250203,10750,-64.00,20240227,3010,28.57,20250203,0.00,N,234920,500,67 억,,137438,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 161025 57 100.00 KOSDAQ 전기·전자 N N N N N 3820 -180 5 -4.50 627936760 164274 16.23 3950 3950 3725 5200 2800 4000 3822.50 0.78 0 -15837 5030 4515 3985 3470 2940 4772 3727 68 1200 500 2400 5 1 13530910 517 -4.99 1.60 12 1.21 -766.00 2391.00 10750 20240227 -64.47 3010 20250203 26.91 4500 -15.11 20250220 3010 26.91 20250203 10750 -64.47 20240227 3010 26.91 20250203 0.00 N 234920 500 67 억 105986 N N 0 N 00 N
3 20250221 151029 57 100.00 KOSDAQ 전기·전자 N N N N N 3830 -170 5 -4.25 597585590 156386 15.45 3950 3950 3725 5200 2800 4000 3821.22 0.78 0 -14451 5030 4515 3985 3470 2940 4772 3727 68 1200 500 2400 5 1 13530910 518 -5.00 1.60 12 1.16 -766.00 2391.00 10750 20240227 -64.37 3010 20250203 27.24 4500 -14.89 20250220 3010 27.24 20250203 10750 -64.37 20240227 3010 27.24 20250203 0.00 N 234920 500 67 억 105986 N N 0 N 00 N
4 20250221 141029 57 100.00 KOSDAQ 전기·전자 N N N N N 3820 -180 5 -4.50 562767150 147330 14.55 3950 3950 3725 5200 2800 4000 3819.77 0.78 0 -12034 5030 4515 3985 3470 2940 4772 3727 68 1200 500 2400 5 1 13530910 517 -4.99 1.60 12 1.09 -766.00 2391.00 10750 20240227 -64.47 3010 20250203 26.91 4500 -15.11 20250220 3010 26.91 20250203 10750 -64.47 20240227 3010 26.91 20250203 0.00 N 234920 500 67 억 105986 N N 0 N 00 N
5 20250221 131028 57 100.00 KOSDAQ 전기·전자 N N N N N 3830 -170 5 -4.25 535137020 140088 13.84 3950 3950 3725 5200 2800 4000 3820.01 0.78 0 -11082 5030 4515 3985 3470 2940 4772 3727 68 1200 500 2400 5 1 13530910 518 -5.00 1.60 12 1.04 -766.00 2391.00 10750 20240227 -64.37 3010 20250203 27.24 4500 -14.89 20250220 3010 27.24 20250203 10750 -64.37 20240227 3010 27.24 20250203 0.00 N 234920 500 67 억 105986 N N 0 N 00 N
6 20250221 121029 57 100.00 KOSDAQ 전기·전자 N N N N N 3830 -170 5 -4.25 502818450 131695 13.01 3950 3950 3725 5200 2800 4000 3818.05 0.78 0 -7475 5030 4515 3985 3470 2940 4772 3727 68 1200 500 2400 5 1 13530910 518 -5.00 1.60 12 0.97 -766.00 2391.00 10750 20240227 -64.37 3010 20250203 27.24 4500 -14.89 20250220 3010 27.24 20250203 10750 -64.37 20240227 3010 27.24 20250203 0.00 N 234920 500 67 억 105986 N N 0 N 00 N
7 20250221 111025 57 100.00 KOSDAQ 전기·전자 N N N N N 3770 -230 5 -5.75 471833200 123587 12.21 3950 3950 3725 5200 2800 4000 3817.82 0.78 0 -5371 5030 4515 3985 3470 2940 4772 3727 68 1200 500 2400 5 1 13530910 510 -4.92 1.58 12 0.91 -766.00 2391.00 10750 20240227 -64.93 3010 20250203 25.25 4500 -16.22 20250220 3010 25.25 20250203 10750 -64.93 20240227 3010 25.25 20250203 0.00 N 234920 500 67 억 105986 N N 0 N 00 N
8 20250221 101026 57 100.00 KOSDAQ 전기·전자 N N N N N 3840 -160 5 -4.00 359972020 94092 9.30 3950 3950 3725 5200 2800 4000 3825.75 0.78 0 -9498 5030 4515 3985 3470 2940 4772 3727 68 1200 500 2400 5 1 13530910 520 -5.01 1.61 12 0.70 -766.00 2391.00 10750 20240227 -64.28 3010 20250203 27.57 4500 -14.67 20250220 3010 27.57 20250203 10750 -64.28 20240227 3010 27.57 20250203 0.00 N 234920 500 67 억 105986 N N 0 N 00 N
9 20250221 091029 57 100.00 KOSDAQ 전기·전자 N N N N N 3815 -185 5 -4.62 81769385 21274 2.10 3950 3950 3790 5200 2800 4000 3843.63 0.78 0 1143 5030 4515 3985 3470 2940 4772 3727 68 1200 500 2400 5 1 13530910 516 -4.98 1.60 12 0.16 -766.00 2391.00 10750 20240227 -64.51 3010 20250203 26.74 4500 -15.22 20250220 3010 26.74 20250203 10750 -64.51 20240227 3010 26.74 20250203 0.00 N 234920 500 67 억 105986 N N 0 N 00 N
10 20250220 161022 57 100.00 KOSDAQ 전기·전자 N N N N N 4000 490 2 13.96 4135495075 1006355 1983.75 3515 4500 3455 4560 2460 3510 4109.40 1.02 0 -33405 3660 3585 3465 3390 3270 3622 3427 68 1050 500 2100 5 1 13530910 541 -5.22 1.67 12 7.44 -766.00 2391.00 10750 20240227 -62.79 3010 20250203 32.89 4500 -11.11 20250220 3010 32.89 20250203 10750 -62.79 20240227 3010 32.89 20250203 0.00 N 234920 500 67 억 137438 N N 0 N 00 N
11 20250220 151024 57 100.00 KOSDAQ 전기·전자 N N N N N 3865 355 2 10.11 4062180250 987729 1947.03 3515 4500 3455 4560 2460 3510 4112.65 1.02 0 -33948 3660 3585 3465 3390 3270 3622 3427 68 1050 500 2100 5 1 13530910 523 -5.05 1.62 12 7.30 -766.00 2391.00 10750 20240227 -64.05 3010 20250203 28.41 4500 -14.11 20250220 3010 28.41 20250203 10750 -64.05 20240227 3010 28.41 20250203 0.00 N 234920 500 67 억 137438 N N 0 N 00 N
12 20250220 141025 57 100.00 KOSDAQ 전기·전자 N N N N N 3870 360 2 10.26 3954083395 959504 1891.39 3515 4500 3455 4560 2460 3510 4120.97 1.02 0 -41588 3660 3585 3465 3390 3270 3622 3427 68 1050 500 2100 5 1 13530910 524 -5.05 1.62 12 7.09 -766.00 2391.00 10750 20240227 -64.00 3010 20250203 28.57 4500 -14.00 20250220 3010 28.57 20250203 10750 -64.00 20240227 3010 28.57 20250203 0.00 N 234920 500 67 억 137438 N N 0 N 00 N