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
294630/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
20250221,161124,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3265,0,3,0.00,408281855,124900,78.31,3245,3295,3245,4240,2290,3265,3268.87,0.00,0,5488,3331,3297,3276,3242,3221,3287,3232,120,975,500,2020,5,1,23979459,783,-6.82,6.98,12,0.52,-479.00,468.00,12650,20240221,-74.19,2885,20241210,13.17,4200,-22.26,20250107,3235,0.93,20250217,12650,-74.19,20240221,2885,13.17,20241210,0.06,N,294630,500,119 억,,0,N,N,0,N,00,N
20250221,151129,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3265,0,3,0.00,386593240,118256,74.14,3245,3295,3245,4240,2290,3265,3269.12,0.00,0,7183,3331,3297,3276,3242,3221,3287,3232,120,975,500,2020,5,1,23979459,783,-6.82,6.98,12,0.49,-479.00,468.00,12650,20240221,-74.19,2885,20241210,13.17,4200,-22.26,20250107,3235,0.93,20250217,12650,-74.19,20240221,2885,13.17,20241210,0.06,N,294630,500,119 억,,0,N,N,0,N,00,N
20250221,141129,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3270,5,2,0.15,349545520,106917,67.03,3245,3295,3245,4240,2290,3265,3269.32,0.00,0,9143,3331,3297,3276,3242,3221,3287,3232,120,975,500,2020,5,1,23979459,784,-6.83,6.99,12,0.45,-479.00,468.00,12650,20240221,-74.15,2885,20241210,13.34,4200,-22.14,20250107,3235,1.08,20250217,12650,-74.15,20240221,2885,13.34,20241210,0.06,N,294630,500,119 억,,0,N,N,0,N,00,N
20250221,131128,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3280,15,2,0.46,305691600,93494,58.62,3245,3295,3245,4240,2290,3265,3269.64,0.00,0,10811,3331,3297,3276,3242,3221,3287,3232,120,975,500,2020,5,1,23979459,787,-6.85,7.01,12,0.39,-479.00,468.00,12650,20240221,-74.07,2885,20241210,13.69,4200,-21.90,20250107,3235,1.39,20250217,12650,-74.07,20240221,2885,13.69,20241210,0.06,N,294630,500,119 억,,0,N,N,0,N,00,N
20250221,121129,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3265,0,3,0.00,215628725,65994,41.38,3245,3280,3245,4240,2290,3265,3267.40,0.00,0,-1358,3331,3297,3276,3242,3221,3287,3232,120,975,500,2020,5,1,23979459,783,-6.82,6.98,12,0.28,-479.00,468.00,12650,20240221,-74.19,2885,20241210,13.17,4200,-22.26,20250107,3235,0.93,20250217,12650,-74.19,20240221,2885,13.17,20241210,0.06,N,294630,500,119 억,,0,N,N,0,N,00,N
20250221,111124,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3275,10,2,0.31,155240175,47516,29.79,3245,3280,3245,4240,2290,3265,3267.11,0.00,0,1859,3331,3297,3276,3242,3221,3287,3232,120,975,500,2020,5,1,23979459,785,-6.84,7.00,12,0.20,-479.00,468.00,12650,20240221,-74.11,2885,20241210,13.52,4200,-22.02,20250107,3235,1.24,20250217,12650,-74.11,20240221,2885,13.52,20241210,0.06,N,294630,500,119 억,,0,N,N,0,N,00,N
20250221,101127,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3275,10,2,0.31,106893245,32738,20.53,3245,3280,3245,4240,2290,3265,3265.11,0.00,0,4804,3331,3297,3276,3242,3221,3287,3232,120,975,500,2020,5,1,23979459,785,-6.84,7.00,12,0.14,-479.00,468.00,12650,20240221,-74.11,2885,20241210,13.52,4200,-22.02,20250107,3235,1.24,20250217,12650,-74.11,20240221,2885,13.52,20241210,0.06,N,294630,500,119 억,,0,N,N,0,N,00,N
20250221,091129,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3270,5,2,0.15,24517105,7534,4.72,3245,3275,3245,4240,2290,3265,3254.19,0.00,0,1462,3331,3297,3276,3242,3221,3287,3232,120,975,500,2020,5,1,23979459,784,-6.83,6.99,12,0.03,-479.00,468.00,12650,20240221,-74.15,2885,20241210,13.34,4200,-22.14,20250107,3235,1.08,20250217,12650,-74.15,20240221,2885,13.34,20241210,0.06,N,294630,500,119 억,,0,N,N,0,N,00,N
20250220,161118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3265,-10,5,-0.31,520703295,158681,82.73,3275,3310,3255,4255,2295,3275,3281.50,0.01,0,-30570,3385,3330,3290,3235,3195,3357,3262,120,980,500,2030,5,1,23979459,783,-6.82,6.98,12,0.66,-479.00,468.00,12650,20240221,-74.19,2885,20241210,13.17,4200,-22.26,20250107,3235,0.93,20250217,12650,-74.19,20240221,2885,13.17,20241210,0.06,N,294630,500,119 억,,2269,N,N,0,N,00,N
20250220,151124,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3260,-15,5,-0.46,491338120,149678,78.04,3275,3310,3255,4255,2295,3275,3282.63,0.01,0,-28471,3385,3330,3290,3235,3195,3357,3262,120,980,500,2030,5,1,23979459,782,-6.81,6.97,12,0.62,-479.00,468.00,12650,20240221,-74.23,2885,20241210,13.00,4200,-22.38,20250107,3235,0.77,20250217,12650,-74.23,20240221,2885,13.00,20241210,0.06,N,294630,500,119 억,,2269,N,N,0,N,00,N
20250220,141124,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3270,-5,5,-0.15,403233080,122702,63.98,3275,3310,3270,4255,2295,3275,3286.28,0.01,0,-16974,3385,3330,3290,3235,3195,3357,3262,120,980,500,2030,5,1,23979459,784,-6.83,6.99,12,0.51,-479.00,468.00,12650,20240221,-74.15,2885,20241210,13.34,4200,-22.14,20250107,3235,1.08,20250217,12650,-74.15,20240221,2885,13.34,20241210,0.06,N,294630,500,119 억,,2269,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 161124 57 100.00 KOSDAQ 전기·전자 N N N N N 3265 0 3 0.00 408281855 124900 78.31 3245 3295 3245 4240 2290 3265 3268.87 0.00 0 5488 3331 3297 3276 3242 3221 3287 3232 120 975 500 2020 5 1 23979459 783 -6.82 6.98 12 0.52 -479.00 468.00 12650 20240221 -74.19 2885 20241210 13.17 4200 -22.26 20250107 3235 0.93 20250217 12650 -74.19 20240221 2885 13.17 20241210 0.06 N 294630 500 119 억 0 N N 0 N 00 N
3 20250221 151129 57 100.00 KOSDAQ 전기·전자 N N N N N 3265 0 3 0.00 386593240 118256 74.14 3245 3295 3245 4240 2290 3265 3269.12 0.00 0 7183 3331 3297 3276 3242 3221 3287 3232 120 975 500 2020 5 1 23979459 783 -6.82 6.98 12 0.49 -479.00 468.00 12650 20240221 -74.19 2885 20241210 13.17 4200 -22.26 20250107 3235 0.93 20250217 12650 -74.19 20240221 2885 13.17 20241210 0.06 N 294630 500 119 억 0 N N 0 N 00 N
4 20250221 141129 57 100.00 KOSDAQ 전기·전자 N N N N N 3270 5 2 0.15 349545520 106917 67.03 3245 3295 3245 4240 2290 3265 3269.32 0.00 0 9143 3331 3297 3276 3242 3221 3287 3232 120 975 500 2020 5 1 23979459 784 -6.83 6.99 12 0.45 -479.00 468.00 12650 20240221 -74.15 2885 20241210 13.34 4200 -22.14 20250107 3235 1.08 20250217 12650 -74.15 20240221 2885 13.34 20241210 0.06 N 294630 500 119 억 0 N N 0 N 00 N
5 20250221 131128 57 100.00 KOSDAQ 전기·전자 N N N N N 3280 15 2 0.46 305691600 93494 58.62 3245 3295 3245 4240 2290 3265 3269.64 0.00 0 10811 3331 3297 3276 3242 3221 3287 3232 120 975 500 2020 5 1 23979459 787 -6.85 7.01 12 0.39 -479.00 468.00 12650 20240221 -74.07 2885 20241210 13.69 4200 -21.90 20250107 3235 1.39 20250217 12650 -74.07 20240221 2885 13.69 20241210 0.06 N 294630 500 119 억 0 N N 0 N 00 N
6 20250221 121129 57 100.00 KOSDAQ 전기·전자 N N N N N 3265 0 3 0.00 215628725 65994 41.38 3245 3280 3245 4240 2290 3265 3267.40 0.00 0 -1358 3331 3297 3276 3242 3221 3287 3232 120 975 500 2020 5 1 23979459 783 -6.82 6.98 12 0.28 -479.00 468.00 12650 20240221 -74.19 2885 20241210 13.17 4200 -22.26 20250107 3235 0.93 20250217 12650 -74.19 20240221 2885 13.17 20241210 0.06 N 294630 500 119 억 0 N N 0 N 00 N
7 20250221 111124 57 100.00 KOSDAQ 전기·전자 N N N N N 3275 10 2 0.31 155240175 47516 29.79 3245 3280 3245 4240 2290 3265 3267.11 0.00 0 1859 3331 3297 3276 3242 3221 3287 3232 120 975 500 2020 5 1 23979459 785 -6.84 7.00 12 0.20 -479.00 468.00 12650 20240221 -74.11 2885 20241210 13.52 4200 -22.02 20250107 3235 1.24 20250217 12650 -74.11 20240221 2885 13.52 20241210 0.06 N 294630 500 119 억 0 N N 0 N 00 N
8 20250221 101127 57 100.00 KOSDAQ 전기·전자 N N N N N 3275 10 2 0.31 106893245 32738 20.53 3245 3280 3245 4240 2290 3265 3265.11 0.00 0 4804 3331 3297 3276 3242 3221 3287 3232 120 975 500 2020 5 1 23979459 785 -6.84 7.00 12 0.14 -479.00 468.00 12650 20240221 -74.11 2885 20241210 13.52 4200 -22.02 20250107 3235 1.24 20250217 12650 -74.11 20240221 2885 13.52 20241210 0.06 N 294630 500 119 억 0 N N 0 N 00 N
9 20250221 091129 57 100.00 KOSDAQ 전기·전자 N N N N N 3270 5 2 0.15 24517105 7534 4.72 3245 3275 3245 4240 2290 3265 3254.19 0.00 0 1462 3331 3297 3276 3242 3221 3287 3232 120 975 500 2020 5 1 23979459 784 -6.83 6.99 12 0.03 -479.00 468.00 12650 20240221 -74.15 2885 20241210 13.34 4200 -22.14 20250107 3235 1.08 20250217 12650 -74.15 20240221 2885 13.34 20241210 0.06 N 294630 500 119 억 0 N N 0 N 00 N
10 20250220 161118 57 100.00 KOSDAQ 전기·전자 N N N N N 3265 -10 5 -0.31 520703295 158681 82.73 3275 3310 3255 4255 2295 3275 3281.50 0.01 0 -30570 3385 3330 3290 3235 3195 3357 3262 120 980 500 2030 5 1 23979459 783 -6.82 6.98 12 0.66 -479.00 468.00 12650 20240221 -74.19 2885 20241210 13.17 4200 -22.26 20250107 3235 0.93 20250217 12650 -74.19 20240221 2885 13.17 20241210 0.06 N 294630 500 119 억 2269 N N 0 N 00 N
11 20250220 151124 57 100.00 KOSDAQ 전기·전자 N N N N N 3260 -15 5 -0.46 491338120 149678 78.04 3275 3310 3255 4255 2295 3275 3282.63 0.01 0 -28471 3385 3330 3290 3235 3195 3357 3262 120 980 500 2030 5 1 23979459 782 -6.81 6.97 12 0.62 -479.00 468.00 12650 20240221 -74.23 2885 20241210 13.00 4200 -22.38 20250107 3235 0.77 20250217 12650 -74.23 20240221 2885 13.00 20241210 0.06 N 294630 500 119 억 2269 N N 0 N 00 N
12 20250220 141124 57 100.00 KOSDAQ 전기·전자 N N N N N 3270 -5 5 -0.15 403233080 122702 63.98 3275 3310 3270 4255 2295 3275 3286.28 0.01 0 -16974 3385 3330 3290 3235 3195 3357 3262 120 980 500 2030 5 1 23979459 784 -6.83 6.99 12 0.51 -479.00 468.00 12650 20240221 -74.15 2885 20241210 13.34 4200 -22.14 20250107 3235 1.08 20250217 12650 -74.15 20240221 2885 13.34 20241210 0.06 N 294630 500 119 억 2269 N N 0 N 00 N