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
307180/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
20250221,161136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2920,0,3,0.00,302051725,105033,125.40,2920,2940,2845,3795,2045,2920,2875.78,0.49,0,7245,3050,2985,2920,2855,2790,2952,2822,27,875,100,2040,5,1,27042828,790,-4.06,13.21,12,0.39,-719.00,221.00,3925,20240827,-25.61,2405,20241209,21.41,3215,-9.18,20250122,2525,15.64,20250102,3925,-25.61,20240827,2405,21.41,20241209,0.06,N,307180,100,27 억,,132834,N,N,0,N,00,N
20250221,151141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2915,-5,5,-0.17,296772350,103225,123.24,2920,2935,2845,3795,2045,2920,2875.00,0.49,0,7973,3050,2985,2920,2855,2790,2952,2822,27,875,100,2040,5,1,27042828,788,-4.05,13.19,12,0.38,-719.00,221.00,3925,20240827,-25.73,2405,20241209,21.21,3215,-9.33,20250122,2525,15.45,20250102,3925,-25.73,20240827,2405,21.21,20241209,0.06,N,307180,100,27 억,,132834,N,N,0,N,00,N
20250221,141142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2905,-15,5,-0.51,275205345,95787,114.36,2920,2935,2845,3795,2045,2920,2873.10,0.49,0,10571,3050,2985,2920,2855,2790,2952,2822,27,875,100,2040,5,1,27042828,786,-4.04,13.14,12,0.35,-719.00,221.00,3925,20240827,-25.99,2405,20241209,20.79,3215,-9.64,20250122,2525,15.05,20250102,3925,-25.99,20240827,2405,20.79,20241209,0.06,N,307180,100,27 억,,132834,N,N,0,N,00,N
20250221,131141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2870,-50,5,-1.71,182930255,63834,76.21,2920,2920,2845,3795,2045,2920,2865.72,0.49,0,8066,3050,2985,2920,2855,2790,2952,2822,27,875,100,2040,5,1,27042828,776,-3.99,12.99,12,0.24,-719.00,221.00,3925,20240827,-26.88,2405,20241209,19.33,3215,-10.73,20250122,2525,13.66,20250102,3925,-26.88,20240827,2405,19.33,20241209,0.06,N,307180,100,27 억,,132834,N,N,0,N,00,N
20250221,121141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,-35,5,-1.20,120621780,42107,50.27,2920,2920,2845,3795,2045,2920,2864.65,0.49,0,3092,3050,2985,2920,2855,2790,2952,2822,27,875,100,2040,5,1,27042828,780,-4.01,13.05,12,0.16,-719.00,221.00,3925,20240827,-26.50,2405,20241209,19.96,3215,-10.26,20250122,2525,14.26,20250102,3925,-26.50,20240827,2405,19.96,20241209,0.06,N,307180,100,27 억,,132834,N,N,0,N,00,N
20250221,111136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2860,-60,5,-2.05,100376835,35059,41.86,2920,2920,2845,3795,2045,2920,2863.08,0.49,0,3580,3050,2985,2920,2855,2790,2952,2822,27,875,100,2040,5,1,27042828,773,-3.98,12.94,12,0.13,-719.00,221.00,3925,20240827,-27.13,2405,20241209,18.92,3215,-11.04,20250122,2525,13.27,20250102,3925,-27.13,20240827,2405,18.92,20241209,0.06,N,307180,100,27 억,,132834,N,N,0,N,00,N
20250221,101139,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2870,-50,5,-1.71,69223450,24141,28.82,2920,2920,2845,3795,2045,2920,2867.46,0.49,0,1263,3050,2985,2920,2855,2790,2952,2822,27,875,100,2040,5,1,27042828,776,-3.99,12.99,12,0.09,-719.00,221.00,3925,20240827,-26.88,2405,20241209,19.33,3215,-10.73,20250122,2525,13.66,20250102,3925,-26.88,20240827,2405,19.33,20241209,0.06,N,307180,100,27 억,,132834,N,N,0,N,00,N
20250221,091142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2875,-45,5,-1.54,4642415,1599,1.91,2920,2920,2865,3795,2045,2920,2903.32,0.49,0,-733,3050,2985,2920,2855,2790,2952,2822,27,875,100,2040,5,1,27042828,777,-4.00,13.01,12,0.01,-719.00,221.00,3925,20240827,-26.75,2405,20241209,19.54,3215,-10.58,20250122,2525,13.86,20250102,3925,-26.75,20240827,2405,19.54,20241209,0.06,N,307180,100,27 억,,132834,N,N,0,N,00,N
20250220,161130,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2920,-10,5,-0.34,242643415,83631,48.82,2985,2985,2855,3805,2055,2930,2901.29,0.59,0,-26758,3056,2992,2916,2852,2776,2955,2815,27,875,100,2050,5,1,27042828,790,-4.06,13.21,12,0.31,-719.00,221.00,3925,20240827,-25.61,2405,20241209,21.41,3215,-9.18,20250122,2525,15.64,20250102,3925,-25.61,20240827,2405,21.41,20241209,0.06,N,307180,100,27 억,,159553,N,N,0,N,00,N
20250220,151136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2925,-5,5,-0.17,237786270,81967,47.84,2985,2985,2855,3805,2055,2930,2901.00,0.59,0,-26395,3056,2992,2916,2852,2776,2955,2815,27,875,100,2050,5,1,27042828,791,-4.07,13.24,12,0.30,-719.00,221.00,3925,20240827,-25.48,2405,20241209,21.62,3215,-9.02,20250122,2525,15.84,20250102,3925,-25.48,20240827,2405,21.62,20241209,0.06,N,307180,100,27 억,,159553,N,N,0,N,00,N
20250220,141136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2865,-65,5,-2.22,192799315,66522,38.83,2985,2985,2855,3805,2055,2930,2898.28,0.59,0,-17516,3056,2992,2916,2852,2776,2955,2815,27,875,100,2050,5,1,27042828,775,-3.98,12.96,12,0.25,-719.00,221.00,3925,20240827,-27.01,2405,20241209,19.13,3215,-10.89,20250122,2525,13.47,20250102,3925,-27.01,20240827,2405,19.13,20241209,0.06,N,307180,100,27 억,,159553,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 161136 57 100.00 KOSDAQ 전기·전자 N N N N N 2920 0 3 0.00 302051725 105033 125.40 2920 2940 2845 3795 2045 2920 2875.78 0.49 0 7245 3050 2985 2920 2855 2790 2952 2822 27 875 100 2040 5 1 27042828 790 -4.06 13.21 12 0.39 -719.00 221.00 3925 20240827 -25.61 2405 20241209 21.41 3215 -9.18 20250122 2525 15.64 20250102 3925 -25.61 20240827 2405 21.41 20241209 0.06 N 307180 100 27 억 132834 N N 0 N 00 N
3 20250221 151141 57 100.00 KOSDAQ 전기·전자 N N N N N 2915 -5 5 -0.17 296772350 103225 123.24 2920 2935 2845 3795 2045 2920 2875.00 0.49 0 7973 3050 2985 2920 2855 2790 2952 2822 27 875 100 2040 5 1 27042828 788 -4.05 13.19 12 0.38 -719.00 221.00 3925 20240827 -25.73 2405 20241209 21.21 3215 -9.33 20250122 2525 15.45 20250102 3925 -25.73 20240827 2405 21.21 20241209 0.06 N 307180 100 27 억 132834 N N 0 N 00 N
4 20250221 141142 57 100.00 KOSDAQ 전기·전자 N N N N N 2905 -15 5 -0.51 275205345 95787 114.36 2920 2935 2845 3795 2045 2920 2873.10 0.49 0 10571 3050 2985 2920 2855 2790 2952 2822 27 875 100 2040 5 1 27042828 786 -4.04 13.14 12 0.35 -719.00 221.00 3925 20240827 -25.99 2405 20241209 20.79 3215 -9.64 20250122 2525 15.05 20250102 3925 -25.99 20240827 2405 20.79 20241209 0.06 N 307180 100 27 억 132834 N N 0 N 00 N
5 20250221 131141 57 100.00 KOSDAQ 전기·전자 N N N N N 2870 -50 5 -1.71 182930255 63834 76.21 2920 2920 2845 3795 2045 2920 2865.72 0.49 0 8066 3050 2985 2920 2855 2790 2952 2822 27 875 100 2040 5 1 27042828 776 -3.99 12.99 12 0.24 -719.00 221.00 3925 20240827 -26.88 2405 20241209 19.33 3215 -10.73 20250122 2525 13.66 20250102 3925 -26.88 20240827 2405 19.33 20241209 0.06 N 307180 100 27 억 132834 N N 0 N 00 N
6 20250221 121141 57 100.00 KOSDAQ 전기·전자 N N N N N 2885 -35 5 -1.20 120621780 42107 50.27 2920 2920 2845 3795 2045 2920 2864.65 0.49 0 3092 3050 2985 2920 2855 2790 2952 2822 27 875 100 2040 5 1 27042828 780 -4.01 13.05 12 0.16 -719.00 221.00 3925 20240827 -26.50 2405 20241209 19.96 3215 -10.26 20250122 2525 14.26 20250102 3925 -26.50 20240827 2405 19.96 20241209 0.06 N 307180 100 27 억 132834 N N 0 N 00 N
7 20250221 111136 57 100.00 KOSDAQ 전기·전자 N N N N N 2860 -60 5 -2.05 100376835 35059 41.86 2920 2920 2845 3795 2045 2920 2863.08 0.49 0 3580 3050 2985 2920 2855 2790 2952 2822 27 875 100 2040 5 1 27042828 773 -3.98 12.94 12 0.13 -719.00 221.00 3925 20240827 -27.13 2405 20241209 18.92 3215 -11.04 20250122 2525 13.27 20250102 3925 -27.13 20240827 2405 18.92 20241209 0.06 N 307180 100 27 억 132834 N N 0 N 00 N
8 20250221 101139 57 100.00 KOSDAQ 전기·전자 N N N N N 2870 -50 5 -1.71 69223450 24141 28.82 2920 2920 2845 3795 2045 2920 2867.46 0.49 0 1263 3050 2985 2920 2855 2790 2952 2822 27 875 100 2040 5 1 27042828 776 -3.99 12.99 12 0.09 -719.00 221.00 3925 20240827 -26.88 2405 20241209 19.33 3215 -10.73 20250122 2525 13.66 20250102 3925 -26.88 20240827 2405 19.33 20241209 0.06 N 307180 100 27 억 132834 N N 0 N 00 N
9 20250221 091142 57 100.00 KOSDAQ 전기·전자 N N N N N 2875 -45 5 -1.54 4642415 1599 1.91 2920 2920 2865 3795 2045 2920 2903.32 0.49 0 -733 3050 2985 2920 2855 2790 2952 2822 27 875 100 2040 5 1 27042828 777 -4.00 13.01 12 0.01 -719.00 221.00 3925 20240827 -26.75 2405 20241209 19.54 3215 -10.58 20250122 2525 13.86 20250102 3925 -26.75 20240827 2405 19.54 20241209 0.06 N 307180 100 27 억 132834 N N 0 N 00 N
10 20250220 161130 57 100.00 KOSDAQ 전기·전자 N N N N N 2920 -10 5 -0.34 242643415 83631 48.82 2985 2985 2855 3805 2055 2930 2901.29 0.59 0 -26758 3056 2992 2916 2852 2776 2955 2815 27 875 100 2050 5 1 27042828 790 -4.06 13.21 12 0.31 -719.00 221.00 3925 20240827 -25.61 2405 20241209 21.41 3215 -9.18 20250122 2525 15.64 20250102 3925 -25.61 20240827 2405 21.41 20241209 0.06 N 307180 100 27 억 159553 N N 0 N 00 N
11 20250220 151136 57 100.00 KOSDAQ 전기·전자 N N N N N 2925 -5 5 -0.17 237786270 81967 47.84 2985 2985 2855 3805 2055 2930 2901.00 0.59 0 -26395 3056 2992 2916 2852 2776 2955 2815 27 875 100 2050 5 1 27042828 791 -4.07 13.24 12 0.30 -719.00 221.00 3925 20240827 -25.48 2405 20241209 21.62 3215 -9.02 20250122 2525 15.84 20250102 3925 -25.48 20240827 2405 21.62 20241209 0.06 N 307180 100 27 억 159553 N N 0 N 00 N
12 20250220 141136 57 100.00 KOSDAQ 전기·전자 N N N N N 2865 -65 5 -2.22 192799315 66522 38.83 2985 2985 2855 3805 2055 2930 2898.28 0.59 0 -17516 3056 2992 2916 2852 2776 2955 2815 27 875 100 2050 5 1 27042828 775 -3.98 12.96 12 0.25 -719.00 221.00 3925 20240827 -27.01 2405 20241209 19.13 3215 -10.89 20250122 2525 13.47 20250102 3925 -27.01 20240827 2405 19.13 20241209 0.06 N 307180 100 27 억 159553 N N 0 N 00 N