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
312610/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
20250221,161142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1314,-19,5,-1.43,29848091,22510,60.13,1333,1357,1301,1732,934,1333,1325.99,0.46,0,1186,1419,1375,1354,1310,1289,1365,1300,101,399,500,870,1,1,20256888,266,-8.82,0.42,12,0.11,-149.00,3107.00,2650,20240215,-50.42,1061,20241209,23.85,2625,-49.94,20250117,1133,15.98,20250108,2650,-50.42,20240223,1061,23.85,20241209,0.00,N,312610,500,101 억,,93338,N,N,0,N,00,N
20250221,151147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1340,7,2,0.53,14514631,11042,29.50,1333,1357,1301,1732,934,1333,1314.49,0.46,0,2627,1419,1375,1354,1310,1289,1365,1300,101,399,500,870,1,1,20256888,271,-8.99,0.43,12,0.05,-149.00,3107.00,2650,20240215,-49.43,1061,20241209,26.30,2625,-48.95,20250117,1133,18.27,20250108,2650,-49.43,20240223,1061,26.30,20241209,0.00,N,312610,500,101 억,,93338,N,N,0,N,00,N
20250221,141148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1322,-11,5,-0.83,14035062,10685,28.54,1333,1357,1301,1732,934,1333,1313.53,0.46,0,2640,1419,1375,1354,1310,1289,1365,1300,101,399,500,870,1,1,20256888,268,-8.87,0.43,12,0.05,-149.00,3107.00,2650,20240215,-50.11,1061,20241209,24.60,2625,-49.64,20250117,1133,16.68,20250108,2650,-50.11,20240223,1061,24.60,20241209,0.00,N,312610,500,101 억,,93338,N,N,0,N,00,N
20250221,131147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1314,-19,5,-1.43,13392663,10198,27.24,1333,1357,1301,1732,934,1333,1313.26,0.46,0,2600,1419,1375,1354,1310,1289,1365,1300,101,399,500,870,1,1,20256888,266,-8.82,0.42,12,0.05,-149.00,3107.00,2650,20240215,-50.42,1061,20241209,23.85,2625,-49.94,20250117,1133,15.98,20250108,2650,-50.42,20240223,1061,23.85,20241209,0.00,N,312610,500,101 억,,93338,N,N,0,N,00,N
20250221,121147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1310,-23,5,-1.73,10938978,8329,22.25,1333,1357,1301,1732,934,1333,1313.36,0.46,0,2617,1419,1375,1354,1310,1289,1365,1300,101,399,500,870,1,1,20256888,265,-8.79,0.42,12,0.04,-149.00,3107.00,2650,20240215,-50.57,1061,20241209,23.47,2625,-50.10,20250117,1133,15.62,20250108,2650,-50.57,20240223,1061,23.47,20241209,0.00,N,312610,500,101 억,,93338,N,N,0,N,00,N
20250221,111142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1303,-30,5,-2.25,9977904,7594,20.29,1333,1357,1301,1732,934,1333,1313.92,0.46,0,2448,1419,1375,1354,1310,1289,1365,1300,101,399,500,870,1,1,20256888,264,-8.74,0.42,12,0.04,-149.00,3107.00,2650,20240215,-50.83,1061,20241209,22.81,2625,-50.36,20250117,1133,15.00,20250108,2650,-50.83,20240223,1061,22.81,20241209,0.00,N,312610,500,101 억,,93338,N,N,0,N,00,N
20250221,101145,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1310,-23,5,-1.73,7022801,5330,14.24,1333,1357,1301,1732,934,1333,1317.60,0.46,0,1210,1419,1375,1354,1310,1289,1365,1300,101,399,500,870,1,1,20256888,265,-8.79,0.42,12,0.03,-149.00,3107.00,2650,20240215,-50.57,1061,20241209,23.47,2625,-50.10,20250117,1133,15.62,20250108,2650,-50.57,20240223,1061,23.47,20241209,0.00,N,312610,500,101 억,,93338,N,N,0,N,00,N
20250221,091148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1340,7,2,0.53,68166,51,0.14,1333,1340,1333,1732,934,1333,1336.59,0.46,0,-2,1419,1375,1354,1310,1289,1365,1300,101,399,500,870,1,1,20256888,271,-8.99,0.43,12,0.00,-149.00,3107.00,2650,20240215,-49.43,1061,20241209,26.30,2625,-48.95,20250117,1133,18.27,20250108,2650,-49.43,20240223,1061,26.30,20241209,0.00,N,312610,500,101 억,,93338,N,N,0,N,00,N
20250220,161136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1333,-29,5,-2.13,48520650,35880,71.09,1370,1398,1333,1770,954,1362,1352.30,0.45,0,1996,1456,1408,1382,1334,1308,1396,1322,101,408,500,890,1,1,20256888,270,-8.95,0.43,12,0.18,-149.00,3107.00,2650,20240215,-49.70,1061,20241209,25.64,2625,-49.22,20250117,1133,17.65,20250108,2650,-49.70,20240223,1061,25.64,20241209,0.00,N,312610,500,101 억,,91331,N,N,0,N,00,N
20250220,151142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1354,-8,5,-0.59,44990616,33244,65.86,1370,1398,1335,1770,954,1362,1353.35,0.45,0,2676,1456,1408,1382,1334,1308,1396,1322,101,408,500,890,1,1,20256888,274,-9.09,0.44,12,0.16,-149.00,3107.00,2650,20240215,-48.91,1061,20241209,27.62,2625,-48.42,20250117,1133,19.51,20250108,2650,-48.91,20240223,1061,27.62,20241209,0.00,N,312610,500,101 억,,91331,N,N,0,N,00,N
20250220,141142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1366,4,2,0.29,16137234,11815,23.41,1370,1398,1336,1770,954,1362,1365.83,0.45,0,2653,1456,1408,1382,1334,1308,1396,1322,101,408,500,890,1,1,20256888,277,-9.17,0.44,12,0.06,-149.00,3107.00,2650,20240215,-48.45,1061,20241209,28.75,2625,-47.96,20250117,1133,20.56,20250108,2650,-48.45,20240223,1061,28.75,20241209,0.00,N,312610,500,101 억,,91331,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 161142 57 100.00 KOSDAQ 전기·전자 N N N N N 1314 -19 5 -1.43 29848091 22510 60.13 1333 1357 1301 1732 934 1333 1325.99 0.46 0 1186 1419 1375 1354 1310 1289 1365 1300 101 399 500 870 1 1 20256888 266 -8.82 0.42 12 0.11 -149.00 3107.00 2650 20240215 -50.42 1061 20241209 23.85 2625 -49.94 20250117 1133 15.98 20250108 2650 -50.42 20240223 1061 23.85 20241209 0.00 N 312610 500 101 억 93338 N N 0 N 00 N
3 20250221 151147 57 100.00 KOSDAQ 전기·전자 N N N N N 1340 7 2 0.53 14514631 11042 29.50 1333 1357 1301 1732 934 1333 1314.49 0.46 0 2627 1419 1375 1354 1310 1289 1365 1300 101 399 500 870 1 1 20256888 271 -8.99 0.43 12 0.05 -149.00 3107.00 2650 20240215 -49.43 1061 20241209 26.30 2625 -48.95 20250117 1133 18.27 20250108 2650 -49.43 20240223 1061 26.30 20241209 0.00 N 312610 500 101 억 93338 N N 0 N 00 N
4 20250221 141148 57 100.00 KOSDAQ 전기·전자 N N N N N 1322 -11 5 -0.83 14035062 10685 28.54 1333 1357 1301 1732 934 1333 1313.53 0.46 0 2640 1419 1375 1354 1310 1289 1365 1300 101 399 500 870 1 1 20256888 268 -8.87 0.43 12 0.05 -149.00 3107.00 2650 20240215 -50.11 1061 20241209 24.60 2625 -49.64 20250117 1133 16.68 20250108 2650 -50.11 20240223 1061 24.60 20241209 0.00 N 312610 500 101 억 93338 N N 0 N 00 N
5 20250221 131147 57 100.00 KOSDAQ 전기·전자 N N N N N 1314 -19 5 -1.43 13392663 10198 27.24 1333 1357 1301 1732 934 1333 1313.26 0.46 0 2600 1419 1375 1354 1310 1289 1365 1300 101 399 500 870 1 1 20256888 266 -8.82 0.42 12 0.05 -149.00 3107.00 2650 20240215 -50.42 1061 20241209 23.85 2625 -49.94 20250117 1133 15.98 20250108 2650 -50.42 20240223 1061 23.85 20241209 0.00 N 312610 500 101 억 93338 N N 0 N 00 N
6 20250221 121147 57 100.00 KOSDAQ 전기·전자 N N N N N 1310 -23 5 -1.73 10938978 8329 22.25 1333 1357 1301 1732 934 1333 1313.36 0.46 0 2617 1419 1375 1354 1310 1289 1365 1300 101 399 500 870 1 1 20256888 265 -8.79 0.42 12 0.04 -149.00 3107.00 2650 20240215 -50.57 1061 20241209 23.47 2625 -50.10 20250117 1133 15.62 20250108 2650 -50.57 20240223 1061 23.47 20241209 0.00 N 312610 500 101 억 93338 N N 0 N 00 N
7 20250221 111142 57 100.00 KOSDAQ 전기·전자 N N N N N 1303 -30 5 -2.25 9977904 7594 20.29 1333 1357 1301 1732 934 1333 1313.92 0.46 0 2448 1419 1375 1354 1310 1289 1365 1300 101 399 500 870 1 1 20256888 264 -8.74 0.42 12 0.04 -149.00 3107.00 2650 20240215 -50.83 1061 20241209 22.81 2625 -50.36 20250117 1133 15.00 20250108 2650 -50.83 20240223 1061 22.81 20241209 0.00 N 312610 500 101 억 93338 N N 0 N 00 N
8 20250221 101145 57 100.00 KOSDAQ 전기·전자 N N N N N 1310 -23 5 -1.73 7022801 5330 14.24 1333 1357 1301 1732 934 1333 1317.60 0.46 0 1210 1419 1375 1354 1310 1289 1365 1300 101 399 500 870 1 1 20256888 265 -8.79 0.42 12 0.03 -149.00 3107.00 2650 20240215 -50.57 1061 20241209 23.47 2625 -50.10 20250117 1133 15.62 20250108 2650 -50.57 20240223 1061 23.47 20241209 0.00 N 312610 500 101 억 93338 N N 0 N 00 N
9 20250221 091148 57 100.00 KOSDAQ 전기·전자 N N N N N 1340 7 2 0.53 68166 51 0.14 1333 1340 1333 1732 934 1333 1336.59 0.46 0 -2 1419 1375 1354 1310 1289 1365 1300 101 399 500 870 1 1 20256888 271 -8.99 0.43 12 0.00 -149.00 3107.00 2650 20240215 -49.43 1061 20241209 26.30 2625 -48.95 20250117 1133 18.27 20250108 2650 -49.43 20240223 1061 26.30 20241209 0.00 N 312610 500 101 억 93338 N N 0 N 00 N
10 20250220 161136 57 100.00 KOSDAQ 전기·전자 N N N N N 1333 -29 5 -2.13 48520650 35880 71.09 1370 1398 1333 1770 954 1362 1352.30 0.45 0 1996 1456 1408 1382 1334 1308 1396 1322 101 408 500 890 1 1 20256888 270 -8.95 0.43 12 0.18 -149.00 3107.00 2650 20240215 -49.70 1061 20241209 25.64 2625 -49.22 20250117 1133 17.65 20250108 2650 -49.70 20240223 1061 25.64 20241209 0.00 N 312610 500 101 억 91331 N N 0 N 00 N
11 20250220 151142 57 100.00 KOSDAQ 전기·전자 N N N N N 1354 -8 5 -0.59 44990616 33244 65.86 1370 1398 1335 1770 954 1362 1353.35 0.45 0 2676 1456 1408 1382 1334 1308 1396 1322 101 408 500 890 1 1 20256888 274 -9.09 0.44 12 0.16 -149.00 3107.00 2650 20240215 -48.91 1061 20241209 27.62 2625 -48.42 20250117 1133 19.51 20250108 2650 -48.91 20240223 1061 27.62 20241209 0.00 N 312610 500 101 억 91331 N N 0 N 00 N
12 20250220 141142 57 100.00 KOSDAQ 전기·전자 N N N N N 1366 4 2 0.29 16137234 11815 23.41 1370 1398 1336 1770 954 1362 1365.83 0.45 0 2653 1456 1408 1382 1334 1308 1396 1322 101 408 500 890 1 1 20256888 277 -9.17 0.44 12 0.06 -149.00 3107.00 2650 20240215 -48.45 1061 20241209 28.75 2625 -47.96 20250117 1133 20.56 20250108 2650 -48.45 20240223 1061 28.75 20241209 0.00 N 312610 500 101 억 91331 N N 0 N 00 N