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
263600/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
20250221,161052,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5200,20,2,0.39,357976310,69988,51.65,5150,5200,5010,6730,3630,5180,5114.82,1.24,0,-3813,5426,5302,5196,5072,4966,5250,5020,80,1550,500,3210,10,1,15930310,828,-9.68,0.82,12,0.44,-537.00,6335.00,9550,20240404,-45.55,4235,20241209,22.79,5960,-12.75,20250217,4495,15.68,20250203,9550,-45.55,20240404,4235,22.79,20241209,2.71,N,263600,500,80 억,,197407,N,N,0,N,00,N
20250221,151057,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5190,10,2,0.19,334054220,65369,48.24,5150,5200,5010,6730,3630,5180,5110.28,1.24,0,-2971,5426,5302,5196,5072,4966,5250,5020,80,1550,500,3210,10,1,15930310,827,-9.66,0.82,12,0.41,-537.00,6335.00,9550,20240404,-45.65,4235,20241209,22.55,5960,-12.92,20250217,4495,15.46,20250203,9550,-45.65,20240404,4235,22.55,20241209,2.71,N,263600,500,80 억,,197407,N,N,0,N,00,N
20250221,141057,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5120,-60,5,-1.16,277118480,54315,40.09,5150,5180,5010,6730,3630,5180,5102.06,1.24,0,-1697,5426,5302,5196,5072,4966,5250,5020,80,1550,500,3210,10,1,15930310,816,-9.53,0.81,12,0.34,-537.00,6335.00,9550,20240404,-46.39,4235,20241209,20.90,5960,-14.09,20250217,4495,13.90,20250203,9550,-46.39,20240404,4235,20.90,20241209,2.71,N,263600,500,80 억,,197407,N,N,0,N,00,N
20250221,131056,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5150,-30,5,-0.58,227085080,44571,32.90,5150,5180,5010,6730,3630,5180,5094.90,1.24,0,-994,5426,5302,5196,5072,4966,5250,5020,80,1550,500,3210,10,1,15930310,820,-9.59,0.81,12,0.28,-537.00,6335.00,9550,20240404,-46.07,4235,20241209,21.61,5960,-13.59,20250217,4495,14.57,20250203,9550,-46.07,20240404,4235,21.61,20241209,2.71,N,263600,500,80 억,,197407,N,N,0,N,00,N
20250221,121057,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5160,-20,5,-0.39,189965790,37365,27.58,5150,5160,5010,6730,3630,5180,5084.05,1.24,0,437,5426,5302,5196,5072,4966,5250,5020,80,1550,500,3210,10,1,15930310,822,-9.61,0.81,12,0.23,-537.00,6335.00,9550,20240404,-45.97,4235,20241209,21.84,5960,-13.42,20250217,4495,14.79,20250203,9550,-45.97,20240404,4235,21.84,20241209,2.71,N,263600,500,80 억,,197407,N,N,0,N,00,N
20250221,111052,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5100,-80,5,-1.54,165010820,32486,23.98,5150,5160,5010,6730,3630,5180,5079.44,1.24,0,635,5426,5302,5196,5072,4966,5250,5020,80,1550,500,3210,10,1,15930310,812,-9.50,0.81,12,0.20,-537.00,6335.00,9550,20240404,-46.60,4235,20241209,20.43,5960,-14.43,20250217,4495,13.46,20250203,9550,-46.60,20240404,4235,20.43,20241209,2.71,N,263600,500,80 억,,197407,N,N,0,N,00,N
20250221,101054,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5100,-80,5,-1.54,136038530,26806,19.78,5150,5160,5010,6730,3630,5180,5074.92,1.24,0,-70,5426,5302,5196,5072,4966,5250,5020,80,1550,500,3210,10,1,15930310,812,-9.50,0.81,12,0.17,-537.00,6335.00,9550,20240404,-46.60,4235,20241209,20.43,5960,-14.43,20250217,4495,13.46,20250203,9550,-46.60,20240404,4235,20.43,20241209,2.71,N,263600,500,80 억,,197407,N,N,0,N,00,N
20250221,091057,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5140,-40,5,-0.77,48824660,9608,7.09,5150,5160,5010,6730,3630,5180,5081.66,1.24,0,-1274,5426,5302,5196,5072,4966,5250,5020,80,1550,500,3210,10,1,15930310,819,-9.57,0.81,12,0.06,-537.00,6335.00,9550,20240404,-46.18,4235,20241209,21.37,5960,-13.76,20250217,4495,14.35,20250203,9550,-46.18,20240404,4235,21.37,20241209,2.71,N,263600,500,80 억,,197407,N,N,0,N,00,N
20250220,161046,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5180,-130,5,-2.45,698095940,134479,35.08,5280,5320,5090,6900,3720,5310,5191.20,1.18,0,8531,5656,5482,5286,5112,4916,5570,5200,80,1590,500,3290,10,1,15930310,825,-9.65,0.82,12,0.84,-537.00,6335.00,9550,20240404,-45.76,4235,20241209,22.31,5960,-13.09,20250217,4495,15.24,20250203,9550,-45.76,20240404,4235,22.31,20241209,2.72,N,263600,500,80 억,,187323,N,N,0,N,00,N
20250220,151052,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5160,-150,5,-2.82,666683580,128416,33.50,5280,5320,5090,6900,3720,5310,5191.59,1.18,0,9313,5656,5482,5286,5112,4916,5570,5200,80,1590,500,3290,10,1,15930310,822,-9.61,0.81,12,0.81,-537.00,6335.00,9550,20240404,-45.97,4235,20241209,21.84,5960,-13.42,20250217,4495,14.79,20250203,9550,-45.97,20240404,4235,21.84,20241209,2.72,N,263600,500,80 억,,187323,N,N,0,N,00,N
20250220,141052,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5230,-80,5,-1.51,445258620,85381,22.27,5280,5320,5130,6900,3720,5310,5214.96,1.18,0,6865,5656,5482,5286,5112,4916,5570,5200,80,1590,500,3290,10,1,15930310,833,-9.74,0.83,12,0.54,-537.00,6335.00,9550,20240404,-45.24,4235,20241209,23.49,5960,-12.25,20250217,4495,16.35,20250203,9550,-45.24,20240404,4235,23.49,20241209,2.72,N,263600,500,80 억,,187323,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 161052 57 100.00 KOSDAQ 전기·전자 N N N N N 5200 20 2 0.39 357976310 69988 51.65 5150 5200 5010 6730 3630 5180 5114.82 1.24 0 -3813 5426 5302 5196 5072 4966 5250 5020 80 1550 500 3210 10 1 15930310 828 -9.68 0.82 12 0.44 -537.00 6335.00 9550 20240404 -45.55 4235 20241209 22.79 5960 -12.75 20250217 4495 15.68 20250203 9550 -45.55 20240404 4235 22.79 20241209 2.71 N 263600 500 80 억 197407 N N 0 N 00 N
3 20250221 151057 57 100.00 KOSDAQ 전기·전자 N N N N N 5190 10 2 0.19 334054220 65369 48.24 5150 5200 5010 6730 3630 5180 5110.28 1.24 0 -2971 5426 5302 5196 5072 4966 5250 5020 80 1550 500 3210 10 1 15930310 827 -9.66 0.82 12 0.41 -537.00 6335.00 9550 20240404 -45.65 4235 20241209 22.55 5960 -12.92 20250217 4495 15.46 20250203 9550 -45.65 20240404 4235 22.55 20241209 2.71 N 263600 500 80 억 197407 N N 0 N 00 N
4 20250221 141057 57 100.00 KOSDAQ 전기·전자 N N N N N 5120 -60 5 -1.16 277118480 54315 40.09 5150 5180 5010 6730 3630 5180 5102.06 1.24 0 -1697 5426 5302 5196 5072 4966 5250 5020 80 1550 500 3210 10 1 15930310 816 -9.53 0.81 12 0.34 -537.00 6335.00 9550 20240404 -46.39 4235 20241209 20.90 5960 -14.09 20250217 4495 13.90 20250203 9550 -46.39 20240404 4235 20.90 20241209 2.71 N 263600 500 80 억 197407 N N 0 N 00 N
5 20250221 131056 57 100.00 KOSDAQ 전기·전자 N N N N N 5150 -30 5 -0.58 227085080 44571 32.90 5150 5180 5010 6730 3630 5180 5094.90 1.24 0 -994 5426 5302 5196 5072 4966 5250 5020 80 1550 500 3210 10 1 15930310 820 -9.59 0.81 12 0.28 -537.00 6335.00 9550 20240404 -46.07 4235 20241209 21.61 5960 -13.59 20250217 4495 14.57 20250203 9550 -46.07 20240404 4235 21.61 20241209 2.71 N 263600 500 80 억 197407 N N 0 N 00 N
6 20250221 121057 57 100.00 KOSDAQ 전기·전자 N N N N N 5160 -20 5 -0.39 189965790 37365 27.58 5150 5160 5010 6730 3630 5180 5084.05 1.24 0 437 5426 5302 5196 5072 4966 5250 5020 80 1550 500 3210 10 1 15930310 822 -9.61 0.81 12 0.23 -537.00 6335.00 9550 20240404 -45.97 4235 20241209 21.84 5960 -13.42 20250217 4495 14.79 20250203 9550 -45.97 20240404 4235 21.84 20241209 2.71 N 263600 500 80 억 197407 N N 0 N 00 N
7 20250221 111052 57 100.00 KOSDAQ 전기·전자 N N N N N 5100 -80 5 -1.54 165010820 32486 23.98 5150 5160 5010 6730 3630 5180 5079.44 1.24 0 635 5426 5302 5196 5072 4966 5250 5020 80 1550 500 3210 10 1 15930310 812 -9.50 0.81 12 0.20 -537.00 6335.00 9550 20240404 -46.60 4235 20241209 20.43 5960 -14.43 20250217 4495 13.46 20250203 9550 -46.60 20240404 4235 20.43 20241209 2.71 N 263600 500 80 억 197407 N N 0 N 00 N
8 20250221 101054 57 100.00 KOSDAQ 전기·전자 N N N N N 5100 -80 5 -1.54 136038530 26806 19.78 5150 5160 5010 6730 3630 5180 5074.92 1.24 0 -70 5426 5302 5196 5072 4966 5250 5020 80 1550 500 3210 10 1 15930310 812 -9.50 0.81 12 0.17 -537.00 6335.00 9550 20240404 -46.60 4235 20241209 20.43 5960 -14.43 20250217 4495 13.46 20250203 9550 -46.60 20240404 4235 20.43 20241209 2.71 N 263600 500 80 억 197407 N N 0 N 00 N
9 20250221 091057 57 100.00 KOSDAQ 전기·전자 N N N N N 5140 -40 5 -0.77 48824660 9608 7.09 5150 5160 5010 6730 3630 5180 5081.66 1.24 0 -1274 5426 5302 5196 5072 4966 5250 5020 80 1550 500 3210 10 1 15930310 819 -9.57 0.81 12 0.06 -537.00 6335.00 9550 20240404 -46.18 4235 20241209 21.37 5960 -13.76 20250217 4495 14.35 20250203 9550 -46.18 20240404 4235 21.37 20241209 2.71 N 263600 500 80 억 197407 N N 0 N 00 N
10 20250220 161046 57 100.00 KOSDAQ 전기·전자 N N N N N 5180 -130 5 -2.45 698095940 134479 35.08 5280 5320 5090 6900 3720 5310 5191.20 1.18 0 8531 5656 5482 5286 5112 4916 5570 5200 80 1590 500 3290 10 1 15930310 825 -9.65 0.82 12 0.84 -537.00 6335.00 9550 20240404 -45.76 4235 20241209 22.31 5960 -13.09 20250217 4495 15.24 20250203 9550 -45.76 20240404 4235 22.31 20241209 2.72 N 263600 500 80 억 187323 N N 0 N 00 N
11 20250220 151052 57 100.00 KOSDAQ 전기·전자 N N N N N 5160 -150 5 -2.82 666683580 128416 33.50 5280 5320 5090 6900 3720 5310 5191.59 1.18 0 9313 5656 5482 5286 5112 4916 5570 5200 80 1590 500 3290 10 1 15930310 822 -9.61 0.81 12 0.81 -537.00 6335.00 9550 20240404 -45.97 4235 20241209 21.84 5960 -13.42 20250217 4495 14.79 20250203 9550 -45.97 20240404 4235 21.84 20241209 2.72 N 263600 500 80 억 187323 N N 0 N 00 N
12 20250220 141052 57 100.00 KOSDAQ 전기·전자 N N N N N 5230 -80 5 -1.51 445258620 85381 22.27 5280 5320 5130 6900 3720 5310 5214.96 1.18 0 6865 5656 5482 5286 5112 4916 5570 5200 80 1590 500 3290 10 1 15930310 833 -9.74 0.83 12 0.54 -537.00 6335.00 9550 20240404 -45.24 4235 20241209 23.49 5960 -12.25 20250217 4495 16.35 20250203 9550 -45.24 20240404 4235 23.49 20241209 2.72 N 263600 500 80 억 187323 N N 0 N 00 N