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
263810/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
20250221,161054,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2875,0,3,0.00,58127490,20320,136.60,2855,2875,2835,3735,2015,2875,2860.60,0.52,0,-277,2911,2892,2861,2842,2811,2902,2852,71,860,500,1780,5,1,14244718,410,18.31,0.94,12,0.14,157.00,3048.00,5140,20240220,-44.07,2500,20241209,15.00,2895,-0.69,20250108,2690,6.88,20250113,5070,-43.29,20240221,2500,15.00,20241209,1.91,N,263810,500,71 억,,73897,N,N,0,N,00,N
20250221,151059,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2875,0,3,0.00,55873780,19536,131.33,2855,2875,2835,3735,2015,2875,2860.04,0.52,0,-277,2911,2892,2861,2842,2811,2902,2852,71,860,500,1780,5,1,14244718,410,18.31,0.94,12,0.14,157.00,3048.00,5140,20240220,-44.07,2500,20241209,15.00,2895,-0.69,20250108,2690,6.88,20250113,5070,-43.29,20240221,2500,15.00,20241209,1.91,N,263810,500,71 억,,73897,N,N,0,N,00,N
20250221,141059,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2860,-15,5,-0.52,22953425,8042,54.06,2855,2875,2835,3735,2015,2875,2854.19,0.52,0,-277,2911,2892,2861,2842,2811,2902,2852,71,860,500,1780,5,1,14244718,407,18.22,0.94,12,0.06,157.00,3048.00,5140,20240220,-44.36,2500,20241209,14.40,2895,-1.21,20250108,2690,6.32,20250113,5070,-43.59,20240221,2500,14.40,20241209,1.91,N,263810,500,71 억,,73897,N,N,0,N,00,N
20250221,131058,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2855,-20,5,-0.70,20907825,7324,49.23,2855,2875,2835,3735,2015,2875,2854.70,0.52,0,-266,2911,2892,2861,2842,2811,2902,2852,71,860,500,1780,5,1,14244718,407,18.18,0.94,12,0.05,157.00,3048.00,5140,20240220,-44.46,2500,20241209,14.20,2895,-1.38,20250108,2690,6.13,20250113,5070,-43.69,20240221,2500,14.20,20241209,1.91,N,263810,500,71 억,,73897,N,N,0,N,00,N
20250221,121059,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2865,-10,5,-0.35,15168305,5311,35.70,2855,2875,2835,3735,2015,2875,2856.02,0.52,0,-193,2911,2892,2861,2842,2811,2902,2852,71,860,500,1780,5,1,14244718,408,18.25,0.94,12,0.04,157.00,3048.00,5140,20240220,-44.26,2500,20241209,14.60,2895,-1.04,20250108,2690,6.51,20250113,5070,-43.49,20240221,2500,14.60,20241209,1.91,N,263810,500,71 억,,73897,N,N,0,N,00,N
20250221,111054,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2840,-35,5,-1.22,13260600,4643,31.21,2855,2875,2835,3735,2015,2875,2856.04,0.52,0,-193,2911,2892,2861,2842,2811,2902,2852,71,860,500,1780,5,1,14244718,405,18.09,0.93,12,0.03,157.00,3048.00,5140,20240220,-44.75,2500,20241209,13.60,2895,-1.90,20250108,2690,5.58,20250113,5070,-43.98,20240221,2500,13.60,20241209,1.91,N,263810,500,71 억,,73897,N,N,0,N,00,N
20250221,101056,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2870,-5,5,-0.17,9387320,3284,22.08,2855,2875,2855,3735,2015,2875,2858.50,0.52,0,-193,2911,2892,2861,2842,2811,2902,2852,71,860,500,1780,5,1,14244718,409,18.28,0.94,12,0.02,157.00,3048.00,5140,20240220,-44.16,2500,20241209,14.80,2895,-0.86,20250108,2690,6.69,20250113,5070,-43.39,20240221,2500,14.80,20241209,1.91,N,263810,500,71 억,,73897,N,N,0,N,00,N
20250221,091059,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2875,0,3,0.00,5443460,1906,12.81,2855,2875,2855,3735,2015,2875,2855.96,0.52,0,0,2911,2892,2861,2842,2811,2902,2852,71,860,500,1780,5,1,14244718,410,18.31,0.94,12,0.01,157.00,3048.00,5140,20240220,-44.07,2500,20241209,15.00,2895,-0.69,20250108,2690,6.88,20250113,5070,-43.29,20240221,2500,15.00,20241209,1.91,N,263810,500,71 억,,73897,N,N,0,N,00,N
20250220,161048,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2875,15,2,0.52,42102715,14690,71.45,2860,2880,2830,3715,2005,2860,2866.08,0.53,0,-1526,2916,2887,2851,2822,2786,2892,2827,71,855,500,1770,5,1,14244718,410,18.31,0.94,12,0.10,157.00,3048.00,5140,20240220,-44.07,2500,20241209,15.00,2895,-0.69,20250108,2690,6.88,20250113,5140,-44.07,20240220,2500,15.00,20241209,1.84,N,263810,500,71 억,,75412,N,N,0,N,00,N
20250220,151054,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2870,10,2,0.35,40450250,14115,68.66,2860,2880,2830,3715,2005,2860,2865.76,0.53,0,-1526,2916,2887,2851,2822,2786,2892,2827,71,855,500,1770,5,1,14244718,409,18.28,0.94,12,0.10,157.00,3048.00,5140,20240220,-44.16,2500,20241209,14.80,2895,-0.86,20250108,2690,6.69,20250113,5140,-44.16,20240220,2500,14.80,20241209,1.84,N,263810,500,71 억,,75412,N,N,0,N,00,N
20250220,141054,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2870,10,2,0.35,38639320,13484,65.59,2860,2880,2830,3715,2005,2860,2865.57,0.53,0,-1526,2916,2887,2851,2822,2786,2892,2827,71,855,500,1770,5,1,14244718,409,18.28,0.94,12,0.09,157.00,3048.00,5140,20240220,-44.16,2500,20241209,14.80,2895,-0.86,20250108,2690,6.69,20250113,5140,-44.16,20240220,2500,14.80,20241209,1.84,N,263810,500,71 억,,75412,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 161054 57 100.00 KOSDAQ 전기·전자 N N N N N 2875 0 3 0.00 58127490 20320 136.60 2855 2875 2835 3735 2015 2875 2860.60 0.52 0 -277 2911 2892 2861 2842 2811 2902 2852 71 860 500 1780 5 1 14244718 410 18.31 0.94 12 0.14 157.00 3048.00 5140 20240220 -44.07 2500 20241209 15.00 2895 -0.69 20250108 2690 6.88 20250113 5070 -43.29 20240221 2500 15.00 20241209 1.91 N 263810 500 71 억 73897 N N 0 N 00 N
3 20250221 151059 57 100.00 KOSDAQ 전기·전자 N N N N N 2875 0 3 0.00 55873780 19536 131.33 2855 2875 2835 3735 2015 2875 2860.04 0.52 0 -277 2911 2892 2861 2842 2811 2902 2852 71 860 500 1780 5 1 14244718 410 18.31 0.94 12 0.14 157.00 3048.00 5140 20240220 -44.07 2500 20241209 15.00 2895 -0.69 20250108 2690 6.88 20250113 5070 -43.29 20240221 2500 15.00 20241209 1.91 N 263810 500 71 억 73897 N N 0 N 00 N
4 20250221 141059 57 100.00 KOSDAQ 전기·전자 N N N N N 2860 -15 5 -0.52 22953425 8042 54.06 2855 2875 2835 3735 2015 2875 2854.19 0.52 0 -277 2911 2892 2861 2842 2811 2902 2852 71 860 500 1780 5 1 14244718 407 18.22 0.94 12 0.06 157.00 3048.00 5140 20240220 -44.36 2500 20241209 14.40 2895 -1.21 20250108 2690 6.32 20250113 5070 -43.59 20240221 2500 14.40 20241209 1.91 N 263810 500 71 억 73897 N N 0 N 00 N
5 20250221 131058 57 100.00 KOSDAQ 전기·전자 N N N N N 2855 -20 5 -0.70 20907825 7324 49.23 2855 2875 2835 3735 2015 2875 2854.70 0.52 0 -266 2911 2892 2861 2842 2811 2902 2852 71 860 500 1780 5 1 14244718 407 18.18 0.94 12 0.05 157.00 3048.00 5140 20240220 -44.46 2500 20241209 14.20 2895 -1.38 20250108 2690 6.13 20250113 5070 -43.69 20240221 2500 14.20 20241209 1.91 N 263810 500 71 억 73897 N N 0 N 00 N
6 20250221 121059 57 100.00 KOSDAQ 전기·전자 N N N N N 2865 -10 5 -0.35 15168305 5311 35.70 2855 2875 2835 3735 2015 2875 2856.02 0.52 0 -193 2911 2892 2861 2842 2811 2902 2852 71 860 500 1780 5 1 14244718 408 18.25 0.94 12 0.04 157.00 3048.00 5140 20240220 -44.26 2500 20241209 14.60 2895 -1.04 20250108 2690 6.51 20250113 5070 -43.49 20240221 2500 14.60 20241209 1.91 N 263810 500 71 억 73897 N N 0 N 00 N
7 20250221 111054 57 100.00 KOSDAQ 전기·전자 N N N N N 2840 -35 5 -1.22 13260600 4643 31.21 2855 2875 2835 3735 2015 2875 2856.04 0.52 0 -193 2911 2892 2861 2842 2811 2902 2852 71 860 500 1780 5 1 14244718 405 18.09 0.93 12 0.03 157.00 3048.00 5140 20240220 -44.75 2500 20241209 13.60 2895 -1.90 20250108 2690 5.58 20250113 5070 -43.98 20240221 2500 13.60 20241209 1.91 N 263810 500 71 억 73897 N N 0 N 00 N
8 20250221 101056 57 100.00 KOSDAQ 전기·전자 N N N N N 2870 -5 5 -0.17 9387320 3284 22.08 2855 2875 2855 3735 2015 2875 2858.50 0.52 0 -193 2911 2892 2861 2842 2811 2902 2852 71 860 500 1780 5 1 14244718 409 18.28 0.94 12 0.02 157.00 3048.00 5140 20240220 -44.16 2500 20241209 14.80 2895 -0.86 20250108 2690 6.69 20250113 5070 -43.39 20240221 2500 14.80 20241209 1.91 N 263810 500 71 억 73897 N N 0 N 00 N
9 20250221 091059 57 100.00 KOSDAQ 전기·전자 N N N N N 2875 0 3 0.00 5443460 1906 12.81 2855 2875 2855 3735 2015 2875 2855.96 0.52 0 0 2911 2892 2861 2842 2811 2902 2852 71 860 500 1780 5 1 14244718 410 18.31 0.94 12 0.01 157.00 3048.00 5140 20240220 -44.07 2500 20241209 15.00 2895 -0.69 20250108 2690 6.88 20250113 5070 -43.29 20240221 2500 15.00 20241209 1.91 N 263810 500 71 억 73897 N N 0 N 00 N
10 20250220 161048 57 100.00 KOSDAQ 전기·전자 N N N N N 2875 15 2 0.52 42102715 14690 71.45 2860 2880 2830 3715 2005 2860 2866.08 0.53 0 -1526 2916 2887 2851 2822 2786 2892 2827 71 855 500 1770 5 1 14244718 410 18.31 0.94 12 0.10 157.00 3048.00 5140 20240220 -44.07 2500 20241209 15.00 2895 -0.69 20250108 2690 6.88 20250113 5140 -44.07 20240220 2500 15.00 20241209 1.84 N 263810 500 71 억 75412 N N 0 N 00 N
11 20250220 151054 57 100.00 KOSDAQ 전기·전자 N N N N N 2870 10 2 0.35 40450250 14115 68.66 2860 2880 2830 3715 2005 2860 2865.76 0.53 0 -1526 2916 2887 2851 2822 2786 2892 2827 71 855 500 1770 5 1 14244718 409 18.28 0.94 12 0.10 157.00 3048.00 5140 20240220 -44.16 2500 20241209 14.80 2895 -0.86 20250108 2690 6.69 20250113 5140 -44.16 20240220 2500 14.80 20241209 1.84 N 263810 500 71 억 75412 N N 0 N 00 N
12 20250220 141054 57 100.00 KOSDAQ 전기·전자 N N N N N 2870 10 2 0.35 38639320 13484 65.59 2860 2880 2830 3715 2005 2860 2865.57 0.53 0 -1526 2916 2887 2851 2822 2786 2892 2827 71 855 500 1770 5 1 14244718 409 18.28 0.94 12 0.09 157.00 3048.00 5140 20240220 -44.16 2500 20241209 14.80 2895 -0.86 20250108 2690 6.69 20250113 5140 -44.16 20240220 2500 14.80 20241209 1.84 N 263810 500 71 억 75412 N N 0 N 00 N