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
321370/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
20250221,161150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1500,64,2,4.46,1451976620,984438,156.64,1448,1531,1429,1866,1006,1436,1474.89,3.20,0,-13432,1488,1461,1432,1405,1376,1447,1391,206,430,500,970,1,1,41232083,618,-2.14,3.09,12,2.39,-700.00,486.00,4619,20240318,-67.53,1191,20250203,25.94,1740,-13.79,20250103,1191,25.94,20250203,5300,-71.70,20240318,1191,25.94,20250203,0.05,N,321370,500,206 억,,1320750,N,N,0,N,00,N
20250221,151155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1503,67,2,4.67,1406377103,954054,151.80,1448,1531,1429,1866,1006,1436,1474.11,3.20,0,-17791,1488,1461,1432,1405,1376,1447,1391,206,430,500,970,1,1,41232083,620,-2.15,3.09,12,2.31,-700.00,486.00,4619,20240318,-67.46,1191,20250203,26.20,1740,-13.62,20250103,1191,26.20,20250203,5300,-71.64,20240318,1191,26.20,20250203,0.05,N,321370,500,206 억,,1320750,N,N,0,N,00,N
20250221,141155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1475,39,2,2.72,1096253719,746037,118.70,1448,1531,1429,1866,1006,1436,1469.44,3.20,0,-51416,1488,1461,1432,1405,1376,1447,1391,206,430,500,970,1,1,41232083,608,-2.11,3.03,12,1.81,-700.00,486.00,4619,20240318,-68.07,1191,20250203,23.85,1740,-15.23,20250103,1191,23.85,20250203,5300,-72.17,20240318,1191,23.85,20250203,0.05,N,321370,500,206 억,,1320750,N,N,0,N,00,N
20250221,131155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1464,28,2,1.95,992272926,675334,107.45,1448,1531,1429,1866,1006,1436,1469.31,3.20,0,-67373,1488,1461,1432,1405,1376,1447,1391,206,430,500,970,1,1,41232083,604,-2.09,3.01,12,1.64,-700.00,486.00,4619,20240318,-68.30,1191,20250203,22.92,1740,-15.86,20250103,1191,22.92,20250203,5300,-72.38,20240318,1191,22.92,20250203,0.05,N,321370,500,206 억,,1320750,N,N,0,N,00,N
20250221,121155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1445,9,2,0.63,904989050,615578,97.95,1448,1531,1429,1866,1006,1436,1470.15,3.20,0,-94134,1488,1461,1432,1405,1376,1447,1391,206,430,500,970,1,1,41232083,596,-2.06,2.97,12,1.49,-700.00,486.00,4619,20240318,-68.72,1191,20250203,21.33,1740,-16.95,20250103,1191,21.33,20250203,5300,-72.74,20240318,1191,21.33,20250203,0.05,N,321370,500,206 억,,1320750,N,N,0,N,00,N
20250221,111150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1445,9,2,0.63,852309640,579178,92.16,1448,1531,1429,1866,1006,1436,1471.58,3.20,0,-98124,1488,1461,1432,1405,1376,1447,1391,206,430,500,970,1,1,41232083,596,-2.06,2.97,12,1.40,-700.00,486.00,4619,20240318,-68.72,1191,20250203,21.33,1740,-16.95,20250103,1191,21.33,20250203,5300,-72.74,20240318,1191,21.33,20250203,0.05,N,321370,500,206 억,,1320750,N,N,0,N,00,N
20250221,101153,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1473,37,2,2.58,709641581,480719,76.49,1448,1531,1429,1866,1006,1436,1476.21,3.20,0,-95938,1488,1461,1432,1405,1376,1447,1391,206,430,500,970,1,1,41232083,607,-2.10,3.03,12,1.17,-700.00,486.00,4619,20240318,-68.11,1191,20250203,23.68,1740,-15.34,20250103,1191,23.68,20250203,5300,-72.21,20240318,1191,23.68,20250203,0.05,N,321370,500,206 억,,1320750,N,N,0,N,00,N
20250221,091156,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1460,24,2,1.67,401308984,268988,42.80,1448,1531,1429,1866,1006,1436,1491.92,3.20,0,-72451,1488,1461,1432,1405,1376,1447,1391,206,430,500,970,1,1,41232083,602,-2.09,3.00,12,0.65,-700.00,486.00,4619,20240318,-68.39,1191,20250203,22.59,1740,-16.09,20250103,1191,22.59,20250203,5300,-72.45,20240318,1191,22.59,20250203,0.05,N,321370,500,206 억,,1320750,N,N,0,N,00,N
20250220,161144,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1436,-8,5,-0.55,894218753,625150,13.80,1444,1459,1403,1877,1011,1444,1430.40,3.22,0,-14113,1618,1531,1417,1330,1216,1574,1373,206,433,500,980,1,1,41232083,592,-2.05,2.95,12,1.52,-700.00,486.00,4619,20240318,-68.91,1191,20250203,20.57,1740,-17.47,20250103,1191,20.57,20250203,5300,-72.91,20240318,1191,20.57,20250203,0.05,N,321370,500,206 억,,1328430,N,N,0,N,00,N
20250220,151151,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1434,-10,5,-0.69,870919974,608925,13.45,1444,1459,1403,1877,1011,1444,1430.26,3.22,0,-6883,1618,1531,1417,1330,1216,1574,1373,206,433,500,980,1,1,41232083,591,-2.05,2.95,12,1.48,-700.00,486.00,4619,20240318,-68.95,1191,20250203,20.40,1740,-17.59,20250103,1191,20.40,20250203,5300,-72.94,20240318,1191,20.40,20250203,0.05,N,321370,500,206 억,,1328430,N,N,0,N,00,N
20250220,141150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1441,-3,5,-0.21,768123792,537195,11.86,1444,1459,1403,1877,1011,1444,1429.88,3.22,0,9817,1618,1531,1417,1330,1216,1574,1373,206,433,500,980,1,1,41232083,594,-2.06,2.97,12,1.30,-700.00,486.00,4619,20240318,-68.80,1191,20250203,20.99,1740,-17.18,20250103,1191,20.99,20250203,5300,-72.81,20240318,1191,20.99,20250203,0.05,N,321370,500,206 억,,1328430,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 161150 57 100.00 KOSDAQ 전기·전자 N N N N N 1500 64 2 4.46 1451976620 984438 156.64 1448 1531 1429 1866 1006 1436 1474.89 3.20 0 -13432 1488 1461 1432 1405 1376 1447 1391 206 430 500 970 1 1 41232083 618 -2.14 3.09 12 2.39 -700.00 486.00 4619 20240318 -67.53 1191 20250203 25.94 1740 -13.79 20250103 1191 25.94 20250203 5300 -71.70 20240318 1191 25.94 20250203 0.05 N 321370 500 206 억 1320750 N N 0 N 00 N
3 20250221 151155 57 100.00 KOSDAQ 전기·전자 N N N N N 1503 67 2 4.67 1406377103 954054 151.80 1448 1531 1429 1866 1006 1436 1474.11 3.20 0 -17791 1488 1461 1432 1405 1376 1447 1391 206 430 500 970 1 1 41232083 620 -2.15 3.09 12 2.31 -700.00 486.00 4619 20240318 -67.46 1191 20250203 26.20 1740 -13.62 20250103 1191 26.20 20250203 5300 -71.64 20240318 1191 26.20 20250203 0.05 N 321370 500 206 억 1320750 N N 0 N 00 N
4 20250221 141155 57 100.00 KOSDAQ 전기·전자 N N N N N 1475 39 2 2.72 1096253719 746037 118.70 1448 1531 1429 1866 1006 1436 1469.44 3.20 0 -51416 1488 1461 1432 1405 1376 1447 1391 206 430 500 970 1 1 41232083 608 -2.11 3.03 12 1.81 -700.00 486.00 4619 20240318 -68.07 1191 20250203 23.85 1740 -15.23 20250103 1191 23.85 20250203 5300 -72.17 20240318 1191 23.85 20250203 0.05 N 321370 500 206 억 1320750 N N 0 N 00 N
5 20250221 131155 57 100.00 KOSDAQ 전기·전자 N N N N N 1464 28 2 1.95 992272926 675334 107.45 1448 1531 1429 1866 1006 1436 1469.31 3.20 0 -67373 1488 1461 1432 1405 1376 1447 1391 206 430 500 970 1 1 41232083 604 -2.09 3.01 12 1.64 -700.00 486.00 4619 20240318 -68.30 1191 20250203 22.92 1740 -15.86 20250103 1191 22.92 20250203 5300 -72.38 20240318 1191 22.92 20250203 0.05 N 321370 500 206 억 1320750 N N 0 N 00 N
6 20250221 121155 57 100.00 KOSDAQ 전기·전자 N N N N N 1445 9 2 0.63 904989050 615578 97.95 1448 1531 1429 1866 1006 1436 1470.15 3.20 0 -94134 1488 1461 1432 1405 1376 1447 1391 206 430 500 970 1 1 41232083 596 -2.06 2.97 12 1.49 -700.00 486.00 4619 20240318 -68.72 1191 20250203 21.33 1740 -16.95 20250103 1191 21.33 20250203 5300 -72.74 20240318 1191 21.33 20250203 0.05 N 321370 500 206 억 1320750 N N 0 N 00 N
7 20250221 111150 57 100.00 KOSDAQ 전기·전자 N N N N N 1445 9 2 0.63 852309640 579178 92.16 1448 1531 1429 1866 1006 1436 1471.58 3.20 0 -98124 1488 1461 1432 1405 1376 1447 1391 206 430 500 970 1 1 41232083 596 -2.06 2.97 12 1.40 -700.00 486.00 4619 20240318 -68.72 1191 20250203 21.33 1740 -16.95 20250103 1191 21.33 20250203 5300 -72.74 20240318 1191 21.33 20250203 0.05 N 321370 500 206 억 1320750 N N 0 N 00 N
8 20250221 101153 57 100.00 KOSDAQ 전기·전자 N N N N N 1473 37 2 2.58 709641581 480719 76.49 1448 1531 1429 1866 1006 1436 1476.21 3.20 0 -95938 1488 1461 1432 1405 1376 1447 1391 206 430 500 970 1 1 41232083 607 -2.10 3.03 12 1.17 -700.00 486.00 4619 20240318 -68.11 1191 20250203 23.68 1740 -15.34 20250103 1191 23.68 20250203 5300 -72.21 20240318 1191 23.68 20250203 0.05 N 321370 500 206 억 1320750 N N 0 N 00 N
9 20250221 091156 57 100.00 KOSDAQ 전기·전자 N N N N N 1460 24 2 1.67 401308984 268988 42.80 1448 1531 1429 1866 1006 1436 1491.92 3.20 0 -72451 1488 1461 1432 1405 1376 1447 1391 206 430 500 970 1 1 41232083 602 -2.09 3.00 12 0.65 -700.00 486.00 4619 20240318 -68.39 1191 20250203 22.59 1740 -16.09 20250103 1191 22.59 20250203 5300 -72.45 20240318 1191 22.59 20250203 0.05 N 321370 500 206 억 1320750 N N 0 N 00 N
10 20250220 161144 57 100.00 KOSDAQ 전기·전자 N N N N N 1436 -8 5 -0.55 894218753 625150 13.80 1444 1459 1403 1877 1011 1444 1430.40 3.22 0 -14113 1618 1531 1417 1330 1216 1574 1373 206 433 500 980 1 1 41232083 592 -2.05 2.95 12 1.52 -700.00 486.00 4619 20240318 -68.91 1191 20250203 20.57 1740 -17.47 20250103 1191 20.57 20250203 5300 -72.91 20240318 1191 20.57 20250203 0.05 N 321370 500 206 억 1328430 N N 0 N 00 N
11 20250220 151151 57 100.00 KOSDAQ 전기·전자 N N N N N 1434 -10 5 -0.69 870919974 608925 13.45 1444 1459 1403 1877 1011 1444 1430.26 3.22 0 -6883 1618 1531 1417 1330 1216 1574 1373 206 433 500 980 1 1 41232083 591 -2.05 2.95 12 1.48 -700.00 486.00 4619 20240318 -68.95 1191 20250203 20.40 1740 -17.59 20250103 1191 20.40 20250203 5300 -72.94 20240318 1191 20.40 20250203 0.05 N 321370 500 206 억 1328430 N N 0 N 00 N
12 20250220 141150 57 100.00 KOSDAQ 전기·전자 N N N N N 1441 -3 5 -0.21 768123792 537195 11.86 1444 1459 1403 1877 1011 1444 1429.88 3.22 0 9817 1618 1531 1417 1330 1216 1574 1373 206 433 500 980 1 1 41232083 594 -2.06 2.97 12 1.30 -700.00 486.00 4619 20240318 -68.80 1191 20250203 20.99 1740 -17.18 20250103 1191 20.99 20250203 5300 -72.81 20240318 1191 20.99 20250203 0.05 N 321370 500 206 억 1328430 N N 0 N 00 N