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
262260/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
20250221,161051,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5600,210,2,3.90,643794030,115550,153.67,5390,5720,5310,7000,3780,5390,5571.49,0.95,0,2307,5650,5520,5360,5230,5070,5585,5295,72,1610,500,3660,10,1,14468152,810,6.48,1.10,12,0.80,864.00,5077.00,14040,20240307,-60.11,4650,20241209,20.43,5720,-2.10,20250221,4705,19.02,20250203,14040,-60.11,20240307,4650,20.43,20241209,1.83,N,262260,500,72 억,,137516,N,N,0,N,00,N
20250221,151055,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5570,180,2,3.34,613444490,110122,146.45,5390,5720,5310,7000,3780,5390,5570.59,0.95,0,2397,5650,5520,5360,5230,5070,5585,5295,72,1610,500,3660,10,1,14468152,806,6.45,1.10,12,0.76,864.00,5077.00,14040,20240307,-60.33,4650,20241209,19.78,5720,-2.62,20250221,4705,18.38,20250203,14040,-60.33,20240307,4650,19.78,20241209,1.83,N,262260,500,72 억,,137516,N,N,0,N,00,N
20250221,141056,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5510,120,2,2.23,598011360,107341,142.76,5390,5720,5310,7000,3780,5390,5571.14,0.95,0,2183,5650,5520,5360,5230,5070,5585,5295,72,1610,500,3660,10,1,14468152,797,6.38,1.09,12,0.74,864.00,5077.00,14040,20240307,-60.75,4650,20241209,18.49,5720,-3.67,20250221,4705,17.11,20250203,14040,-60.75,20240307,4650,18.49,20241209,1.83,N,262260,500,72 억,,137516,N,N,0,N,00,N
20250221,131054,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5500,110,2,2.04,548955720,98426,130.90,5390,5720,5310,7000,3780,5390,5577.34,0.95,0,460,5650,5520,5360,5230,5070,5585,5295,72,1610,500,3660,10,1,14468152,796,6.37,1.08,12,0.68,864.00,5077.00,14040,20240307,-60.83,4650,20241209,18.28,5720,-3.85,20250221,4705,16.90,20250203,14040,-60.83,20240307,4650,18.28,20241209,1.83,N,262260,500,72 억,,137516,N,N,0,N,00,N
20250221,121055,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5500,110,2,2.04,525324800,94150,125.21,5390,5720,5310,7000,3780,5390,5579.66,0.95,0,2277,5650,5520,5360,5230,5070,5585,5295,72,1610,500,3660,10,1,14468152,796,6.37,1.08,12,0.65,864.00,5077.00,14040,20240307,-60.83,4650,20241209,18.28,5720,-3.85,20250221,4705,16.90,20250203,14040,-60.83,20240307,4650,18.28,20241209,1.83,N,262260,500,72 억,,137516,N,N,0,N,00,N
20250221,111051,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5630,240,2,4.45,405908440,72508,96.43,5390,5720,5310,7000,3780,5390,5598.12,0.95,0,-2535,5650,5520,5360,5230,5070,5585,5295,72,1610,500,3660,10,1,14468152,815,6.52,1.11,12,0.50,864.00,5077.00,14040,20240307,-59.90,4650,20241209,21.08,5720,-1.57,20250221,4705,19.66,20250203,14040,-59.90,20240307,4650,21.08,20241209,1.83,N,262260,500,72 억,,137516,N,N,0,N,00,N
20250221,101053,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5660,270,2,5.01,333953520,59762,79.48,5390,5720,5310,7000,3780,5390,5588.06,0.95,0,-1105,5650,5520,5360,5230,5070,5585,5295,72,1610,500,3660,10,1,14468152,819,6.55,1.11,12,0.41,864.00,5077.00,14040,20240307,-59.69,4650,20241209,21.72,5720,-1.05,20250221,4705,20.30,20250203,14040,-59.69,20240307,4650,21.72,20241209,1.83,N,262260,500,72 억,,137516,N,N,0,N,00,N
20250221,091056,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5430,40,2,0.74,22013930,4119,5.48,5390,5430,5310,7000,3780,5390,5344.48,0.95,0,1108,5650,5520,5360,5230,5070,5585,5295,72,1610,500,3660,10,1,14468152,786,6.28,1.07,12,0.03,864.00,5077.00,14040,20240307,-61.32,4650,20241209,16.77,5560,-2.34,20250109,4705,15.41,20250203,14040,-61.32,20240307,4650,16.77,20241209,1.83,N,262260,500,72 억,,137516,N,N,0,N,00,N
20250220,161045,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5390,190,2,3.65,402379320,75184,127.49,5260,5490,5200,6760,3640,5200,5351.89,1.00,0,-8003,5413,5306,5153,5046,4893,5360,5100,72,1560,500,3530,10,1,14468152,780,6.24,1.06,12,0.52,864.00,5077.00,14040,20240307,-61.61,4650,20241209,15.91,5560,-3.06,20250109,4705,14.56,20250203,14040,-61.61,20240307,4650,15.91,20241209,1.83,N,262260,500,72 억,,145402,N,N,0,N,00,N
20250220,151051,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5420,220,2,4.23,382259300,71457,121.17,5260,5490,5200,6760,3640,5200,5349.50,1.00,0,-8072,5413,5306,5153,5046,4893,5360,5100,72,1560,500,3530,10,1,14468152,784,6.27,1.07,12,0.49,864.00,5077.00,14040,20240307,-61.40,4650,20241209,16.56,5560,-2.52,20250109,4705,15.20,20250203,14040,-61.40,20240307,4650,16.56,20241209,1.83,N,262260,500,72 억,,145402,N,N,0,N,00,N
20250220,141051,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5430,230,2,4.42,356691900,66734,113.16,5260,5490,5200,6760,3640,5200,5344.98,1.00,0,-8288,5413,5306,5153,5046,4893,5360,5100,72,1560,500,3530,10,1,14468152,786,6.28,1.07,12,0.46,864.00,5077.00,14040,20240307,-61.32,4650,20241209,16.77,5560,-2.34,20250109,4705,15.41,20250203,14040,-61.32,20240307,4650,16.77,20241209,1.83,N,262260,500,72 억,,145402,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 161051 57 100.00 KOSDAQ 전기·전자 N N N N N 5600 210 2 3.90 643794030 115550 153.67 5390 5720 5310 7000 3780 5390 5571.49 0.95 0 2307 5650 5520 5360 5230 5070 5585 5295 72 1610 500 3660 10 1 14468152 810 6.48 1.10 12 0.80 864.00 5077.00 14040 20240307 -60.11 4650 20241209 20.43 5720 -2.10 20250221 4705 19.02 20250203 14040 -60.11 20240307 4650 20.43 20241209 1.83 N 262260 500 72 억 137516 N N 0 N 00 N
3 20250221 151055 57 100.00 KOSDAQ 전기·전자 N N N N N 5570 180 2 3.34 613444490 110122 146.45 5390 5720 5310 7000 3780 5390 5570.59 0.95 0 2397 5650 5520 5360 5230 5070 5585 5295 72 1610 500 3660 10 1 14468152 806 6.45 1.10 12 0.76 864.00 5077.00 14040 20240307 -60.33 4650 20241209 19.78 5720 -2.62 20250221 4705 18.38 20250203 14040 -60.33 20240307 4650 19.78 20241209 1.83 N 262260 500 72 억 137516 N N 0 N 00 N
4 20250221 141056 57 100.00 KOSDAQ 전기·전자 N N N N N 5510 120 2 2.23 598011360 107341 142.76 5390 5720 5310 7000 3780 5390 5571.14 0.95 0 2183 5650 5520 5360 5230 5070 5585 5295 72 1610 500 3660 10 1 14468152 797 6.38 1.09 12 0.74 864.00 5077.00 14040 20240307 -60.75 4650 20241209 18.49 5720 -3.67 20250221 4705 17.11 20250203 14040 -60.75 20240307 4650 18.49 20241209 1.83 N 262260 500 72 억 137516 N N 0 N 00 N
5 20250221 131054 57 100.00 KOSDAQ 전기·전자 N N N N N 5500 110 2 2.04 548955720 98426 130.90 5390 5720 5310 7000 3780 5390 5577.34 0.95 0 460 5650 5520 5360 5230 5070 5585 5295 72 1610 500 3660 10 1 14468152 796 6.37 1.08 12 0.68 864.00 5077.00 14040 20240307 -60.83 4650 20241209 18.28 5720 -3.85 20250221 4705 16.90 20250203 14040 -60.83 20240307 4650 18.28 20241209 1.83 N 262260 500 72 억 137516 N N 0 N 00 N
6 20250221 121055 57 100.00 KOSDAQ 전기·전자 N N N N N 5500 110 2 2.04 525324800 94150 125.21 5390 5720 5310 7000 3780 5390 5579.66 0.95 0 2277 5650 5520 5360 5230 5070 5585 5295 72 1610 500 3660 10 1 14468152 796 6.37 1.08 12 0.65 864.00 5077.00 14040 20240307 -60.83 4650 20241209 18.28 5720 -3.85 20250221 4705 16.90 20250203 14040 -60.83 20240307 4650 18.28 20241209 1.83 N 262260 500 72 억 137516 N N 0 N 00 N
7 20250221 111051 57 100.00 KOSDAQ 전기·전자 N N N N N 5630 240 2 4.45 405908440 72508 96.43 5390 5720 5310 7000 3780 5390 5598.12 0.95 0 -2535 5650 5520 5360 5230 5070 5585 5295 72 1610 500 3660 10 1 14468152 815 6.52 1.11 12 0.50 864.00 5077.00 14040 20240307 -59.90 4650 20241209 21.08 5720 -1.57 20250221 4705 19.66 20250203 14040 -59.90 20240307 4650 21.08 20241209 1.83 N 262260 500 72 억 137516 N N 0 N 00 N
8 20250221 101053 57 100.00 KOSDAQ 전기·전자 N N N N N 5660 270 2 5.01 333953520 59762 79.48 5390 5720 5310 7000 3780 5390 5588.06 0.95 0 -1105 5650 5520 5360 5230 5070 5585 5295 72 1610 500 3660 10 1 14468152 819 6.55 1.11 12 0.41 864.00 5077.00 14040 20240307 -59.69 4650 20241209 21.72 5720 -1.05 20250221 4705 20.30 20250203 14040 -59.69 20240307 4650 21.72 20241209 1.83 N 262260 500 72 억 137516 N N 0 N 00 N
9 20250221 091056 57 100.00 KOSDAQ 전기·전자 N N N N N 5430 40 2 0.74 22013930 4119 5.48 5390 5430 5310 7000 3780 5390 5344.48 0.95 0 1108 5650 5520 5360 5230 5070 5585 5295 72 1610 500 3660 10 1 14468152 786 6.28 1.07 12 0.03 864.00 5077.00 14040 20240307 -61.32 4650 20241209 16.77 5560 -2.34 20250109 4705 15.41 20250203 14040 -61.32 20240307 4650 16.77 20241209 1.83 N 262260 500 72 억 137516 N N 0 N 00 N
10 20250220 161045 57 100.00 KOSDAQ 전기·전자 N N N N N 5390 190 2 3.65 402379320 75184 127.49 5260 5490 5200 6760 3640 5200 5351.89 1.00 0 -8003 5413 5306 5153 5046 4893 5360 5100 72 1560 500 3530 10 1 14468152 780 6.24 1.06 12 0.52 864.00 5077.00 14040 20240307 -61.61 4650 20241209 15.91 5560 -3.06 20250109 4705 14.56 20250203 14040 -61.61 20240307 4650 15.91 20241209 1.83 N 262260 500 72 억 145402 N N 0 N 00 N
11 20250220 151051 57 100.00 KOSDAQ 전기·전자 N N N N N 5420 220 2 4.23 382259300 71457 121.17 5260 5490 5200 6760 3640 5200 5349.50 1.00 0 -8072 5413 5306 5153 5046 4893 5360 5100 72 1560 500 3530 10 1 14468152 784 6.27 1.07 12 0.49 864.00 5077.00 14040 20240307 -61.40 4650 20241209 16.56 5560 -2.52 20250109 4705 15.20 20250203 14040 -61.40 20240307 4650 16.56 20241209 1.83 N 262260 500 72 억 145402 N N 0 N 00 N
12 20250220 141051 57 100.00 KOSDAQ 전기·전자 N N N N N 5430 230 2 4.42 356691900 66734 113.16 5260 5490 5200 6760 3640 5200 5344.98 1.00 0 -8288 5413 5306 5153 5046 4893 5360 5100 72 1560 500 3530 10 1 14468152 786 6.28 1.07 12 0.46 864.00 5077.00 14040 20240307 -61.32 4650 20241209 16.77 5560 -2.34 20250109 4705 15.41 20250203 14040 -61.32 20240307 4650 16.77 20241209 1.83 N 262260 500 72 억 145402 N N 0 N 00 N