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
311320/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
20250221,161141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8200,-400,5,-4.65,585002940,70813,24.63,8600,8610,8160,11180,6020,8600,8261.24,1.05,0,-14043,9053,8826,8523,8296,7993,8940,8410,63,2580,500,6020,10,1,12614560,1034,46.33,2.05,12,0.56,177.00,3995.00,14100,20240229,-41.84,5900,20241206,38.98,8750,-6.29,20250220,6500,26.15,20250203,14100,-41.84,20240229,5900,38.98,20241206,1.70,N,311320,500,63 억,,133066,N,N,0,N,00,N
20250221,151146,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8220,-380,5,-4.42,551884270,66784,23.23,8600,8610,8160,11180,6020,8600,8263.72,1.05,0,-12077,9053,8826,8523,8296,7993,8940,8410,63,2580,500,6020,10,1,12614560,1037,46.44,2.06,12,0.53,177.00,3995.00,14100,20240229,-41.70,5900,20241206,39.32,8750,-6.06,20250220,6500,26.46,20250203,14100,-41.70,20240229,5900,39.32,20241206,1.70,N,311320,500,63 억,,133066,N,N,0,N,00,N
20250221,141147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8200,-400,5,-4.65,506147900,61197,21.29,8600,8610,8160,11180,6020,8600,8270.80,1.05,0,-9626,9053,8826,8523,8296,7993,8940,8410,63,2580,500,6020,10,1,12614560,1034,46.33,2.05,12,0.49,177.00,3995.00,14100,20240229,-41.84,5900,20241206,38.98,8750,-6.29,20250220,6500,26.15,20250203,14100,-41.84,20240229,5900,38.98,20241206,1.70,N,311320,500,63 억,,133066,N,N,0,N,00,N
20250221,131146,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8250,-350,5,-4.07,483492850,58425,20.32,8600,8610,8170,11180,6020,8600,8275.44,1.05,0,-8752,9053,8826,8523,8296,7993,8940,8410,63,2580,500,6020,10,1,12614560,1041,46.61,2.07,12,0.46,177.00,3995.00,14100,20240229,-41.49,5900,20241206,39.83,8750,-5.71,20250220,6500,26.92,20250203,14100,-41.49,20240229,5900,39.83,20241206,1.70,N,311320,500,63 억,,133066,N,N,0,N,00,N
20250221,121146,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8200,-400,5,-4.65,398450170,48077,16.72,8600,8610,8170,11180,6020,8600,8287.75,1.05,0,-6029,9053,8826,8523,8296,7993,8940,8410,63,2580,500,6020,10,1,12614560,1034,46.33,2.05,12,0.38,177.00,3995.00,14100,20240229,-41.84,5900,20241206,38.98,8750,-6.29,20250220,6500,26.15,20250203,14100,-41.84,20240229,5900,38.98,20241206,1.70,N,311320,500,63 억,,133066,N,N,0,N,00,N
20250221,111141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8260,-340,5,-3.95,349542100,42125,14.65,8600,8610,8170,11180,6020,8600,8297.74,1.05,0,-6428,9053,8826,8523,8296,7993,8940,8410,63,2580,500,6020,10,1,12614560,1042,46.67,2.07,12,0.33,177.00,3995.00,14100,20240229,-41.42,5900,20241206,40.00,8750,-5.60,20250220,6500,27.08,20250203,14100,-41.42,20240229,5900,40.00,20241206,1.70,N,311320,500,63 억,,133066,N,N,0,N,00,N
20250221,101144,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8260,-340,5,-3.95,279746750,33688,11.72,8600,8610,8170,11180,6020,8600,8304.05,1.05,0,-1957,9053,8826,8523,8296,7993,8940,8410,63,2580,500,6020,10,1,12614560,1042,46.67,2.07,12,0.27,177.00,3995.00,14100,20240229,-41.42,5900,20241206,40.00,8750,-5.60,20250220,6500,27.08,20250203,14100,-41.42,20240229,5900,40.00,20241206,1.70,N,311320,500,63 억,,133066,N,N,0,N,00,N
20250221,091146,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8340,-260,5,-3.02,108237810,12888,4.48,8600,8610,8320,11180,6020,8600,8398.34,1.05,0,810,9053,8826,8523,8296,7993,8940,8410,63,2580,500,6020,10,1,12614560,1052,47.12,2.09,12,0.10,177.00,3995.00,14100,20240229,-40.85,5900,20241206,41.36,8750,-4.69,20250220,6500,28.31,20250203,14100,-40.85,20240229,5900,41.36,20241206,1.70,N,311320,500,63 억,,133066,N,N,0,N,00,N
20250220,161135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8600,500,2,6.17,2445667360,286849,108.60,8480,8750,8220,10530,5670,8100,8525.90,1.04,0,2387,9113,8606,8103,7596,7093,8860,7850,63,2430,500,5670,10,1,12614560,1085,48.59,2.15,12,2.27,177.00,3995.00,14100,20240229,-39.01,5900,20241206,45.76,8750,-1.71,20250220,6500,32.31,20250203,14100,-39.01,20240229,5900,45.76,20241206,1.73,N,311320,500,63 억,,131526,N,N,0,N,00,N
20250220,151141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8520,420,2,5.19,2389830690,280329,106.13,8480,8750,8220,10530,5670,8100,8525.09,1.04,0,1087,9113,8606,8103,7596,7093,8860,7850,63,2430,500,5670,10,1,12614560,1075,48.14,2.13,12,2.22,177.00,3995.00,14100,20240229,-39.57,5900,20241206,44.41,8750,-2.63,20250220,6500,31.08,20250203,14100,-39.57,20240229,5900,44.41,20241206,1.73,N,311320,500,63 억,,131526,N,N,0,N,00,N
20250220,141141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8440,340,2,4.20,2257950360,264917,100.30,8480,8750,8220,10530,5670,8100,8523.24,1.04,0,-1300,9113,8606,8103,7596,7093,8860,7850,63,2430,500,5670,10,1,12614560,1065,47.68,2.11,12,2.10,177.00,3995.00,14100,20240229,-40.14,5900,20241206,43.05,8750,-3.54,20250220,6500,29.85,20250203,14100,-40.14,20240229,5900,43.05,20241206,1.73,N,311320,500,63 억,,131526,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 161141 57 100.00 KOSDAQ 전기·전자 N N N N N 8200 -400 5 -4.65 585002940 70813 24.63 8600 8610 8160 11180 6020 8600 8261.24 1.05 0 -14043 9053 8826 8523 8296 7993 8940 8410 63 2580 500 6020 10 1 12614560 1034 46.33 2.05 12 0.56 177.00 3995.00 14100 20240229 -41.84 5900 20241206 38.98 8750 -6.29 20250220 6500 26.15 20250203 14100 -41.84 20240229 5900 38.98 20241206 1.70 N 311320 500 63 억 133066 N N 0 N 00 N
3 20250221 151146 57 100.00 KOSDAQ 전기·전자 N N N N N 8220 -380 5 -4.42 551884270 66784 23.23 8600 8610 8160 11180 6020 8600 8263.72 1.05 0 -12077 9053 8826 8523 8296 7993 8940 8410 63 2580 500 6020 10 1 12614560 1037 46.44 2.06 12 0.53 177.00 3995.00 14100 20240229 -41.70 5900 20241206 39.32 8750 -6.06 20250220 6500 26.46 20250203 14100 -41.70 20240229 5900 39.32 20241206 1.70 N 311320 500 63 억 133066 N N 0 N 00 N
4 20250221 141147 57 100.00 KOSDAQ 전기·전자 N N N N N 8200 -400 5 -4.65 506147900 61197 21.29 8600 8610 8160 11180 6020 8600 8270.80 1.05 0 -9626 9053 8826 8523 8296 7993 8940 8410 63 2580 500 6020 10 1 12614560 1034 46.33 2.05 12 0.49 177.00 3995.00 14100 20240229 -41.84 5900 20241206 38.98 8750 -6.29 20250220 6500 26.15 20250203 14100 -41.84 20240229 5900 38.98 20241206 1.70 N 311320 500 63 억 133066 N N 0 N 00 N
5 20250221 131146 57 100.00 KOSDAQ 전기·전자 N N N N N 8250 -350 5 -4.07 483492850 58425 20.32 8600 8610 8170 11180 6020 8600 8275.44 1.05 0 -8752 9053 8826 8523 8296 7993 8940 8410 63 2580 500 6020 10 1 12614560 1041 46.61 2.07 12 0.46 177.00 3995.00 14100 20240229 -41.49 5900 20241206 39.83 8750 -5.71 20250220 6500 26.92 20250203 14100 -41.49 20240229 5900 39.83 20241206 1.70 N 311320 500 63 억 133066 N N 0 N 00 N
6 20250221 121146 57 100.00 KOSDAQ 전기·전자 N N N N N 8200 -400 5 -4.65 398450170 48077 16.72 8600 8610 8170 11180 6020 8600 8287.75 1.05 0 -6029 9053 8826 8523 8296 7993 8940 8410 63 2580 500 6020 10 1 12614560 1034 46.33 2.05 12 0.38 177.00 3995.00 14100 20240229 -41.84 5900 20241206 38.98 8750 -6.29 20250220 6500 26.15 20250203 14100 -41.84 20240229 5900 38.98 20241206 1.70 N 311320 500 63 억 133066 N N 0 N 00 N
7 20250221 111141 57 100.00 KOSDAQ 전기·전자 N N N N N 8260 -340 5 -3.95 349542100 42125 14.65 8600 8610 8170 11180 6020 8600 8297.74 1.05 0 -6428 9053 8826 8523 8296 7993 8940 8410 63 2580 500 6020 10 1 12614560 1042 46.67 2.07 12 0.33 177.00 3995.00 14100 20240229 -41.42 5900 20241206 40.00 8750 -5.60 20250220 6500 27.08 20250203 14100 -41.42 20240229 5900 40.00 20241206 1.70 N 311320 500 63 억 133066 N N 0 N 00 N
8 20250221 101144 57 100.00 KOSDAQ 전기·전자 N N N N N 8260 -340 5 -3.95 279746750 33688 11.72 8600 8610 8170 11180 6020 8600 8304.05 1.05 0 -1957 9053 8826 8523 8296 7993 8940 8410 63 2580 500 6020 10 1 12614560 1042 46.67 2.07 12 0.27 177.00 3995.00 14100 20240229 -41.42 5900 20241206 40.00 8750 -5.60 20250220 6500 27.08 20250203 14100 -41.42 20240229 5900 40.00 20241206 1.70 N 311320 500 63 억 133066 N N 0 N 00 N
9 20250221 091146 57 100.00 KOSDAQ 전기·전자 N N N N N 8340 -260 5 -3.02 108237810 12888 4.48 8600 8610 8320 11180 6020 8600 8398.34 1.05 0 810 9053 8826 8523 8296 7993 8940 8410 63 2580 500 6020 10 1 12614560 1052 47.12 2.09 12 0.10 177.00 3995.00 14100 20240229 -40.85 5900 20241206 41.36 8750 -4.69 20250220 6500 28.31 20250203 14100 -40.85 20240229 5900 41.36 20241206 1.70 N 311320 500 63 억 133066 N N 0 N 00 N
10 20250220 161135 57 100.00 KOSDAQ 전기·전자 N N N N N 8600 500 2 6.17 2445667360 286849 108.60 8480 8750 8220 10530 5670 8100 8525.90 1.04 0 2387 9113 8606 8103 7596 7093 8860 7850 63 2430 500 5670 10 1 12614560 1085 48.59 2.15 12 2.27 177.00 3995.00 14100 20240229 -39.01 5900 20241206 45.76 8750 -1.71 20250220 6500 32.31 20250203 14100 -39.01 20240229 5900 45.76 20241206 1.73 N 311320 500 63 억 131526 N N 0 N 00 N
11 20250220 151141 57 100.00 KOSDAQ 전기·전자 N N N N N 8520 420 2 5.19 2389830690 280329 106.13 8480 8750 8220 10530 5670 8100 8525.09 1.04 0 1087 9113 8606 8103 7596 7093 8860 7850 63 2430 500 5670 10 1 12614560 1075 48.14 2.13 12 2.22 177.00 3995.00 14100 20240229 -39.57 5900 20241206 44.41 8750 -2.63 20250220 6500 31.08 20250203 14100 -39.57 20240229 5900 44.41 20241206 1.73 N 311320 500 63 억 131526 N N 0 N 00 N
12 20250220 141141 57 100.00 KOSDAQ 전기·전자 N N N N N 8440 340 2 4.20 2257950360 264917 100.30 8480 8750 8220 10530 5670 8100 8523.24 1.04 0 -1300 9113 8606 8103 7596 7093 8860 7850 63 2430 500 5670 10 1 12614560 1065 47.68 2.11 12 2.10 177.00 3995.00 14100 20240229 -40.14 5900 20241206 43.05 8750 -3.54 20250220 6500 29.85 20250203 14100 -40.14 20240229 5900 43.05 20241206 1.73 N 311320 500 63 억 131526 N N 0 N 00 N