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
290670/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
20250221,161120,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16000,-570,5,-3.44,768752940,47262,193.63,16440,16980,16000,21500,11600,16570,16267.79,1.31,0,477,17536,17052,16756,16272,15976,16905,16125,39,4930,500,11590,10,1,7857660,1257,-15.33,1.55,12,0.60,-1044.00,10340.00,33200,20240308,-51.81,10300,20241210,55.34,19350,-17.31,20250115,15480,3.36,20250203,33200,-51.81,20240308,10300,55.34,20241210,2.41,N,290670,500,39 억,,103275,N,N,0,N,00,N
20250221,151124,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16140,-430,5,-2.60,661380030,40572,166.22,16440,16980,16000,21500,11600,16570,16301.39,1.31,0,-464,17536,17052,16756,16272,15976,16905,16125,39,4930,500,11590,10,1,7857660,1268,-15.46,1.56,12,0.52,-1044.00,10340.00,33200,20240308,-51.39,10300,20241210,56.70,19350,-16.59,20250115,15480,4.26,20250203,33200,-51.39,20240308,10300,56.70,20241210,2.41,N,290670,500,39 억,,103275,N,N,0,N,00,N
20250221,141125,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16170,-400,5,-2.41,422676470,25714,105.35,16440,16980,16170,21500,11600,16570,16437.60,1.31,0,-3146,17536,17052,16756,16272,15976,16905,16125,39,4930,500,11590,10,1,7857660,1271,-15.49,1.56,12,0.33,-1044.00,10340.00,33200,20240308,-51.30,10300,20241210,56.99,19350,-16.43,20250115,15480,4.46,20250203,33200,-51.30,20240308,10300,56.99,20241210,2.41,N,290670,500,39 억,,103275,N,N,0,N,00,N
20250221,131124,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16290,-280,5,-1.69,316910890,19222,78.75,16440,16980,16290,21500,11600,16570,16486.88,1.31,0,-2920,17536,17052,16756,16272,15976,16905,16125,39,4930,500,11590,10,1,7857660,1280,-15.60,1.58,12,0.24,-1044.00,10340.00,33200,20240308,-50.93,10300,20241210,58.16,19350,-15.81,20250115,15480,5.23,20250203,33200,-50.93,20240308,10300,58.16,20241210,2.41,N,290670,500,39 억,,103275,N,N,0,N,00,N
20250221,121125,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16580,10,2,0.06,143802690,8642,35.41,16440,16980,16440,21500,11600,16570,16639.98,1.31,0,-102,17536,17052,16756,16272,15976,16905,16125,39,4930,500,11590,10,1,7857660,1303,-15.88,1.60,12,0.11,-1044.00,10340.00,33200,20240308,-50.06,10300,20241210,60.97,19350,-14.32,20250115,15480,7.11,20250203,33200,-50.06,20240308,10300,60.97,20241210,2.41,N,290670,500,39 억,,103275,N,N,0,N,00,N
20250221,111120,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16740,170,2,1.03,82055560,4908,20.11,16440,16980,16440,21500,11600,16570,16718.74,1.31,0,48,17536,17052,16756,16272,15976,16905,16125,39,4930,500,11590,10,1,7857660,1315,-16.03,1.62,12,0.06,-1044.00,10340.00,33200,20240308,-49.58,10300,20241210,62.52,19350,-13.49,20250115,15480,8.14,20250203,33200,-49.58,20240308,10300,62.52,20241210,2.41,N,290670,500,39 억,,103275,N,N,0,N,00,N
20250221,101123,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16900,330,2,1.99,58027240,3469,14.21,16440,16980,16440,21500,11600,16570,16727.37,1.31,0,1,17536,17052,16756,16272,15976,16905,16125,39,4930,500,11590,10,1,7857660,1328,-16.19,1.63,12,0.04,-1044.00,10340.00,33200,20240308,-49.10,10300,20241210,64.08,19350,-12.66,20250115,15480,9.17,20250203,33200,-49.10,20240308,10300,64.08,20241210,2.41,N,290670,500,39 억,,103275,N,N,0,N,00,N
20250221,091125,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16690,120,2,0.72,12843540,778,3.19,16440,16690,16440,21500,11600,16570,16508.41,1.31,0,352,17536,17052,16756,16272,15976,16905,16125,39,4930,500,11590,10,1,7857660,1311,-15.99,1.61,12,0.01,-1044.00,10340.00,33200,20240308,-49.73,10300,20241210,62.04,19350,-13.75,20250115,15480,7.82,20250203,33200,-49.73,20240308,10300,62.04,20241210,2.41,N,290670,500,39 억,,103275,N,N,0,N,00,N
20250220,161114,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16570,-490,5,-2.87,408020330,24402,97.86,17060,17240,16460,22150,11950,17060,16720.80,1.36,0,-3325,17833,17446,17053,16666,16273,17640,16860,39,5090,500,11940,10,1,7857660,1302,-15.87,1.60,12,0.31,-1044.00,10340.00,33200,20240308,-50.09,10300,20241210,60.87,19350,-14.37,20250115,15480,7.04,20250203,33200,-50.09,20240308,10300,60.87,20241210,2.40,N,290670,500,39 억,,106596,N,N,0,N,00,N
20250220,151120,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16480,-580,5,-3.40,402211360,24051,96.45,17060,17240,16480,22150,11950,17060,16723.27,1.36,0,-3110,17833,17446,17053,16666,16273,17640,16860,39,5090,500,11940,10,1,7857660,1295,-15.79,1.59,12,0.31,-1044.00,10340.00,33200,20240308,-50.36,10300,20241210,60.00,19350,-14.83,20250115,15480,6.46,20250203,33200,-50.36,20240308,10300,60.00,20241210,2.40,N,290670,500,39 억,,106596,N,N,0,N,00,N
20250220,141120,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16610,-450,5,-2.64,318748360,19012,76.25,17060,17240,16560,22150,11950,17060,16765.64,1.36,0,-2128,17833,17446,17053,16666,16273,17640,16860,39,5090,500,11940,10,1,7857660,1305,-15.91,1.61,12,0.24,-1044.00,10340.00,33200,20240308,-49.97,10300,20241210,61.26,19350,-14.16,20250115,15480,7.30,20250203,33200,-49.97,20240308,10300,61.26,20241210,2.40,N,290670,500,39 억,,106596,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 161120 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16000 -570 5 -3.44 768752940 47262 193.63 16440 16980 16000 21500 11600 16570 16267.79 1.31 0 477 17536 17052 16756 16272 15976 16905 16125 39 4930 500 11590 10 1 7857660 1257 -15.33 1.55 12 0.60 -1044.00 10340.00 33200 20240308 -51.81 10300 20241210 55.34 19350 -17.31 20250115 15480 3.36 20250203 33200 -51.81 20240308 10300 55.34 20241210 2.41 N 290670 500 39 억 103275 N N 0 N 00 N
3 20250221 151124 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16140 -430 5 -2.60 661380030 40572 166.22 16440 16980 16000 21500 11600 16570 16301.39 1.31 0 -464 17536 17052 16756 16272 15976 16905 16125 39 4930 500 11590 10 1 7857660 1268 -15.46 1.56 12 0.52 -1044.00 10340.00 33200 20240308 -51.39 10300 20241210 56.70 19350 -16.59 20250115 15480 4.26 20250203 33200 -51.39 20240308 10300 56.70 20241210 2.41 N 290670 500 39 억 103275 N N 0 N 00 N
4 20250221 141125 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16170 -400 5 -2.41 422676470 25714 105.35 16440 16980 16170 21500 11600 16570 16437.60 1.31 0 -3146 17536 17052 16756 16272 15976 16905 16125 39 4930 500 11590 10 1 7857660 1271 -15.49 1.56 12 0.33 -1044.00 10340.00 33200 20240308 -51.30 10300 20241210 56.99 19350 -16.43 20250115 15480 4.46 20250203 33200 -51.30 20240308 10300 56.99 20241210 2.41 N 290670 500 39 억 103275 N N 0 N 00 N
5 20250221 131124 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16290 -280 5 -1.69 316910890 19222 78.75 16440 16980 16290 21500 11600 16570 16486.88 1.31 0 -2920 17536 17052 16756 16272 15976 16905 16125 39 4930 500 11590 10 1 7857660 1280 -15.60 1.58 12 0.24 -1044.00 10340.00 33200 20240308 -50.93 10300 20241210 58.16 19350 -15.81 20250115 15480 5.23 20250203 33200 -50.93 20240308 10300 58.16 20241210 2.41 N 290670 500 39 억 103275 N N 0 N 00 N
6 20250221 121125 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16580 10 2 0.06 143802690 8642 35.41 16440 16980 16440 21500 11600 16570 16639.98 1.31 0 -102 17536 17052 16756 16272 15976 16905 16125 39 4930 500 11590 10 1 7857660 1303 -15.88 1.60 12 0.11 -1044.00 10340.00 33200 20240308 -50.06 10300 20241210 60.97 19350 -14.32 20250115 15480 7.11 20250203 33200 -50.06 20240308 10300 60.97 20241210 2.41 N 290670 500 39 억 103275 N N 0 N 00 N
7 20250221 111120 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16740 170 2 1.03 82055560 4908 20.11 16440 16980 16440 21500 11600 16570 16718.74 1.31 0 48 17536 17052 16756 16272 15976 16905 16125 39 4930 500 11590 10 1 7857660 1315 -16.03 1.62 12 0.06 -1044.00 10340.00 33200 20240308 -49.58 10300 20241210 62.52 19350 -13.49 20250115 15480 8.14 20250203 33200 -49.58 20240308 10300 62.52 20241210 2.41 N 290670 500 39 억 103275 N N 0 N 00 N
8 20250221 101123 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16900 330 2 1.99 58027240 3469 14.21 16440 16980 16440 21500 11600 16570 16727.37 1.31 0 1 17536 17052 16756 16272 15976 16905 16125 39 4930 500 11590 10 1 7857660 1328 -16.19 1.63 12 0.04 -1044.00 10340.00 33200 20240308 -49.10 10300 20241210 64.08 19350 -12.66 20250115 15480 9.17 20250203 33200 -49.10 20240308 10300 64.08 20241210 2.41 N 290670 500 39 억 103275 N N 0 N 00 N
9 20250221 091125 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16690 120 2 0.72 12843540 778 3.19 16440 16690 16440 21500 11600 16570 16508.41 1.31 0 352 17536 17052 16756 16272 15976 16905 16125 39 4930 500 11590 10 1 7857660 1311 -15.99 1.61 12 0.01 -1044.00 10340.00 33200 20240308 -49.73 10300 20241210 62.04 19350 -13.75 20250115 15480 7.82 20250203 33200 -49.73 20240308 10300 62.04 20241210 2.41 N 290670 500 39 억 103275 N N 0 N 00 N
10 20250220 161114 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16570 -490 5 -2.87 408020330 24402 97.86 17060 17240 16460 22150 11950 17060 16720.80 1.36 0 -3325 17833 17446 17053 16666 16273 17640 16860 39 5090 500 11940 10 1 7857660 1302 -15.87 1.60 12 0.31 -1044.00 10340.00 33200 20240308 -50.09 10300 20241210 60.87 19350 -14.37 20250115 15480 7.04 20250203 33200 -50.09 20240308 10300 60.87 20241210 2.40 N 290670 500 39 억 106596 N N 0 N 00 N
11 20250220 151120 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16480 -580 5 -3.40 402211360 24051 96.45 17060 17240 16480 22150 11950 17060 16723.27 1.36 0 -3110 17833 17446 17053 16666 16273 17640 16860 39 5090 500 11940 10 1 7857660 1295 -15.79 1.59 12 0.31 -1044.00 10340.00 33200 20240308 -50.36 10300 20241210 60.00 19350 -14.83 20250115 15480 6.46 20250203 33200 -50.36 20240308 10300 60.00 20241210 2.40 N 290670 500 39 억 106596 N N 0 N 00 N
12 20250220 141120 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16610 -450 5 -2.64 318748360 19012 76.25 17060 17240 16560 22150 11950 17060 16765.64 1.36 0 -2128 17833 17446 17053 16666 16273 17640 16860 39 5090 500 11940 10 1 7857660 1305 -15.91 1.61 12 0.24 -1044.00 10340.00 33200 20240308 -49.97 10300 20241210 61.26 19350 -14.16 20250115 15480 7.30 20250203 33200 -49.97 20240308 10300 61.26 20241210 2.40 N 290670 500 39 억 106596 N N 0 N 00 N