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
243840/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
20250221,161034,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5050,160,2,3.27,680132305,137065,86.60,4980,5050,4880,6350,3425,4890,4961.97,6.24,0,16927,5110,5000,4930,4820,4750,4965,4785,195,1460,500,3520,10,1,38919035,1965,7.45,0.68,12,0.35,678.00,7407.00,13060,20240327,-61.33,4235,20250210,19.24,5370,-5.96,20250107,4235,19.24,20250210,65300,-92.27,20240327,4235,19.24,20250210,1.95,N,243840,500,194 억,,2428558,N,N,10,N,00,N
20250221,151038,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5000,110,2,2.25,614901180,124095,78.41,4980,5020,4880,6350,3425,4890,4955.08,6.24,0,13665,5110,5000,4930,4820,4750,4965,4785,195,1460,500,3520,10,1,38919035,1946,7.37,0.68,12,0.32,678.00,7407.00,13060,20240327,-61.72,4235,20250210,18.06,5370,-6.89,20250107,4235,18.06,20250210,65300,-92.34,20240327,4235,18.06,20250210,1.95,N,243840,500,194 억,,2428558,N,N,1,N,00,N
20250221,141038,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4950,60,2,1.23,453680875,91816,58.01,4980,4995,4880,6350,3425,4890,4941.20,6.24,0,-3017,5110,5000,4930,4820,4750,4965,4785,195,1460,500,3520,5,1,38919035,1926,7.30,0.67,12,0.24,678.00,7407.00,13060,20240327,-62.10,4235,20250210,16.88,5370,-7.82,20250107,4235,16.88,20250210,65300,-92.42,20240327,4235,16.88,20250210,1.95,N,243840,500,194 억,,2428558,N,N,1,N,00,N
20250221,131037,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4940,50,2,1.02,417076095,84406,53.33,4980,4995,4880,6350,3425,4890,4941.31,6.24,0,-2843,5110,5000,4930,4820,4750,4965,4785,195,1460,500,3520,5,1,38919035,1923,7.29,0.67,12,0.22,678.00,7407.00,13060,20240327,-62.17,4235,20250210,16.65,5370,-8.01,20250107,4235,16.65,20250210,65300,-92.43,20240327,4235,16.65,20250210,1.95,N,243840,500,194 억,,2428558,N,N,1,N,00,N
20250221,121038,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4925,35,2,0.72,339329420,68656,43.38,4980,4995,4880,6350,3425,4890,4942.46,6.24,0,-7199,5110,5000,4930,4820,4750,4965,4785,195,1460,500,3520,5,1,38919035,1917,7.26,0.66,12,0.18,678.00,7407.00,13060,20240327,-62.29,4235,20250210,16.29,5370,-8.29,20250107,4235,16.29,20250210,65300,-92.46,20240327,4235,16.29,20250210,1.95,N,243840,500,194 억,,2428558,N,N,1,N,00,N
20250221,111034,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4955,65,2,1.33,262941445,53181,33.60,4980,4995,4880,6350,3425,4890,4944.27,6.24,0,-2093,5110,5000,4930,4820,4750,4965,4785,195,1460,500,3520,5,1,38919035,1928,7.31,0.67,12,0.14,678.00,7407.00,13060,20240327,-62.06,4235,20250210,17.00,5370,-7.73,20250107,4235,17.00,20250210,65300,-92.41,20240327,4235,17.00,20250210,1.95,N,243840,500,194 억,,2428558,N,N,1,N,00,N
20250221,101036,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4925,35,2,0.72,188390400,38078,24.06,4980,4995,4880,6350,3425,4890,4947.49,6.24,0,-1948,5110,5000,4930,4820,4750,4965,4785,195,1460,500,3520,5,1,38919035,1917,7.26,0.66,12,0.10,678.00,7407.00,13060,20240327,-62.29,4235,20250210,16.29,5370,-8.29,20250107,4235,16.29,20250210,65300,-92.46,20240327,4235,16.29,20250210,1.95,N,243840,500,194 억,,2428558,N,N,1,N,00,N
20250221,091039,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4940,50,2,1.02,12302405,2496,1.58,4980,4980,4880,6350,3425,4890,4928.85,6.24,0,407,5110,5000,4930,4820,4750,4965,4785,195,1460,500,3520,5,1,38919035,1923,7.29,0.67,12,0.01,678.00,7407.00,13060,20240327,-62.17,4235,20250210,16.65,5370,-8.01,20250107,4235,16.65,20250210,65300,-92.43,20240327,4235,16.65,20250210,1.95,N,243840,500,194 억,,2428558,N,N,1,N,00,N
20250220,161031,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4890,-5,5,-0.10,775237565,157041,76.31,4975,5040,4860,6360,3430,4895,4936.75,6.28,0,-10856,5091,4992,4836,4737,4581,5042,4787,195,1465,500,3520,5,1,38919035,1903,7.21,0.66,12,0.40,678.00,7407.00,13060,20240327,-62.56,4235,20250210,15.47,5370,-8.94,20250107,4235,15.47,20250210,65300,-92.51,20240327,4235,15.47,20250210,1.95,N,243840,500,194 억,,2442668,N,N,1,N,00,N
20250220,151034,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4895,0,3,0.00,739659375,149765,72.77,4975,5040,4860,6360,3430,4895,4938.95,6.28,0,-12298,5091,4992,4836,4737,4581,5042,4787,195,1465,500,3520,5,1,38919035,1905,7.22,0.66,12,0.38,678.00,7407.00,13060,20240327,-62.52,4235,20250210,15.58,5370,-8.85,20250107,4235,15.58,20250210,65300,-92.50,20240327,4235,15.58,20250210,1.95,N,243840,500,194 억,,2442668,N,N,392,N,00,N
20250220,141034,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4935,40,2,0.82,674797885,136515,66.34,4975,5040,4860,6360,3430,4895,4943.21,6.28,0,-14165,5091,4992,4836,4737,4581,5042,4787,195,1465,500,3520,5,1,38919035,1921,7.28,0.67,12,0.35,678.00,7407.00,13060,20240327,-62.21,4235,20250210,16.53,5370,-8.10,20250107,4235,16.53,20250210,65300,-92.44,20240327,4235,16.53,20250210,1.95,N,243840,500,194 억,,2442668,N,N,392,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 161034 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5050 160 2 3.27 680132305 137065 86.60 4980 5050 4880 6350 3425 4890 4961.97 6.24 0 16927 5110 5000 4930 4820 4750 4965 4785 195 1460 500 3520 10 1 38919035 1965 7.45 0.68 12 0.35 678.00 7407.00 13060 20240327 -61.33 4235 20250210 19.24 5370 -5.96 20250107 4235 19.24 20250210 65300 -92.27 20240327 4235 19.24 20250210 1.95 N 243840 500 194 억 2428558 N N 10 N 00 N
3 20250221 151038 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5000 110 2 2.25 614901180 124095 78.41 4980 5020 4880 6350 3425 4890 4955.08 6.24 0 13665 5110 5000 4930 4820 4750 4965 4785 195 1460 500 3520 10 1 38919035 1946 7.37 0.68 12 0.32 678.00 7407.00 13060 20240327 -61.72 4235 20250210 18.06 5370 -6.89 20250107 4235 18.06 20250210 65300 -92.34 20240327 4235 18.06 20250210 1.95 N 243840 500 194 억 2428558 N N 1 N 00 N
4 20250221 141038 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4950 60 2 1.23 453680875 91816 58.01 4980 4995 4880 6350 3425 4890 4941.20 6.24 0 -3017 5110 5000 4930 4820 4750 4965 4785 195 1460 500 3520 5 1 38919035 1926 7.30 0.67 12 0.24 678.00 7407.00 13060 20240327 -62.10 4235 20250210 16.88 5370 -7.82 20250107 4235 16.88 20250210 65300 -92.42 20240327 4235 16.88 20250210 1.95 N 243840 500 194 억 2428558 N N 1 N 00 N
5 20250221 131037 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4940 50 2 1.02 417076095 84406 53.33 4980 4995 4880 6350 3425 4890 4941.31 6.24 0 -2843 5110 5000 4930 4820 4750 4965 4785 195 1460 500 3520 5 1 38919035 1923 7.29 0.67 12 0.22 678.00 7407.00 13060 20240327 -62.17 4235 20250210 16.65 5370 -8.01 20250107 4235 16.65 20250210 65300 -92.43 20240327 4235 16.65 20250210 1.95 N 243840 500 194 억 2428558 N N 1 N 00 N
6 20250221 121038 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4925 35 2 0.72 339329420 68656 43.38 4980 4995 4880 6350 3425 4890 4942.46 6.24 0 -7199 5110 5000 4930 4820 4750 4965 4785 195 1460 500 3520 5 1 38919035 1917 7.26 0.66 12 0.18 678.00 7407.00 13060 20240327 -62.29 4235 20250210 16.29 5370 -8.29 20250107 4235 16.29 20250210 65300 -92.46 20240327 4235 16.29 20250210 1.95 N 243840 500 194 억 2428558 N N 1 N 00 N
7 20250221 111034 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4955 65 2 1.33 262941445 53181 33.60 4980 4995 4880 6350 3425 4890 4944.27 6.24 0 -2093 5110 5000 4930 4820 4750 4965 4785 195 1460 500 3520 5 1 38919035 1928 7.31 0.67 12 0.14 678.00 7407.00 13060 20240327 -62.06 4235 20250210 17.00 5370 -7.73 20250107 4235 17.00 20250210 65300 -92.41 20240327 4235 17.00 20250210 1.95 N 243840 500 194 억 2428558 N N 1 N 00 N
8 20250221 101036 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4925 35 2 0.72 188390400 38078 24.06 4980 4995 4880 6350 3425 4890 4947.49 6.24 0 -1948 5110 5000 4930 4820 4750 4965 4785 195 1460 500 3520 5 1 38919035 1917 7.26 0.66 12 0.10 678.00 7407.00 13060 20240327 -62.29 4235 20250210 16.29 5370 -8.29 20250107 4235 16.29 20250210 65300 -92.46 20240327 4235 16.29 20250210 1.95 N 243840 500 194 억 2428558 N N 1 N 00 N
9 20250221 091039 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4940 50 2 1.02 12302405 2496 1.58 4980 4980 4880 6350 3425 4890 4928.85 6.24 0 407 5110 5000 4930 4820 4750 4965 4785 195 1460 500 3520 5 1 38919035 1923 7.29 0.67 12 0.01 678.00 7407.00 13060 20240327 -62.17 4235 20250210 16.65 5370 -8.01 20250107 4235 16.65 20250210 65300 -92.43 20240327 4235 16.65 20250210 1.95 N 243840 500 194 억 2428558 N N 1 N 00 N
10 20250220 161031 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4890 -5 5 -0.10 775237565 157041 76.31 4975 5040 4860 6360 3430 4895 4936.75 6.28 0 -10856 5091 4992 4836 4737 4581 5042 4787 195 1465 500 3520 5 1 38919035 1903 7.21 0.66 12 0.40 678.00 7407.00 13060 20240327 -62.56 4235 20250210 15.47 5370 -8.94 20250107 4235 15.47 20250210 65300 -92.51 20240327 4235 15.47 20250210 1.95 N 243840 500 194 억 2442668 N N 1 N 00 N
11 20250220 151034 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4895 0 3 0.00 739659375 149765 72.77 4975 5040 4860 6360 3430 4895 4938.95 6.28 0 -12298 5091 4992 4836 4737 4581 5042 4787 195 1465 500 3520 5 1 38919035 1905 7.22 0.66 12 0.38 678.00 7407.00 13060 20240327 -62.52 4235 20250210 15.58 5370 -8.85 20250107 4235 15.58 20250210 65300 -92.50 20240327 4235 15.58 20250210 1.95 N 243840 500 194 억 2442668 N N 392 N 00 N
12 20250220 141034 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4935 40 2 0.82 674797885 136515 66.34 4975 5040 4860 6360 3430 4895 4943.21 6.28 0 -14165 5091 4992 4836 4737 4581 5042 4787 195 1465 500 3520 5 1 38919035 1921 7.28 0.67 12 0.35 678.00 7407.00 13060 20240327 -62.21 4235 20250210 16.53 5370 -8.10 20250107 4235 16.53 20250210 65300 -92.44 20240327 4235 16.53 20250210 1.95 N 243840 500 194 억 2442668 N N 392 N 00 N