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
327260/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
20250221,161154,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6250,30,2,0.48,105306020,16794,39.28,6220,6350,6130,8080,4360,6220,6270.45,1.14,0,-4283,6720,6470,6340,6090,5960,6405,6025,42,1860,500,4220,10,1,8433231,527,-79.11,1.19,12,0.20,-79.00,5259.00,11900,20240604,-47.48,4215,20241209,48.28,6870,-9.02,20250124,4715,32.56,20250102,11900,-47.48,20240604,4215,48.28,20241209,2.90,N,327260,500,42 억,,96244,N,N,0,N,00,N
20250221,151159,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6250,30,2,0.48,103093430,16440,38.45,6220,6350,6130,8080,4360,6220,6270.89,1.14,0,-4208,6720,6470,6340,6090,5960,6405,6025,42,1860,500,4220,10,1,8433231,527,-79.11,1.19,12,0.19,-79.00,5259.00,11900,20240604,-47.48,4215,20241209,48.28,6870,-9.02,20250124,4715,32.56,20250102,11900,-47.48,20240604,4215,48.28,20241209,2.90,N,327260,500,42 억,,96244,N,N,0,N,00,N
20250221,141200,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6260,40,2,0.64,99116660,15805,36.97,6220,6350,6130,8080,4360,6220,6271.22,1.14,0,-4338,6720,6470,6340,6090,5960,6405,6025,42,1860,500,4220,10,1,8433231,528,-79.24,1.19,12,0.19,-79.00,5259.00,11900,20240604,-47.39,4215,20241209,48.52,6870,-8.88,20250124,4715,32.77,20250102,11900,-47.39,20240604,4215,48.52,20241209,2.90,N,327260,500,42 억,,96244,N,N,0,N,00,N
20250221,131159,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6300,80,2,1.29,82291520,13124,30.70,6220,6350,6130,8080,4360,6220,6270.31,1.14,0,-4059,6720,6470,6340,6090,5960,6405,6025,42,1860,500,4220,10,1,8433231,531,-79.75,1.20,12,0.16,-79.00,5259.00,11900,20240604,-47.06,4215,20241209,49.47,6870,-8.30,20250124,4715,33.62,20250102,11900,-47.06,20240604,4215,49.47,20241209,2.90,N,327260,500,42 억,,96244,N,N,0,N,00,N
20250221,121200,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6290,70,2,1.13,74443550,11879,27.79,6220,6350,6130,8080,4360,6220,6266.82,1.14,0,-3914,6720,6470,6340,6090,5960,6405,6025,42,1860,500,4220,10,1,8433231,530,-79.62,1.20,12,0.14,-79.00,5259.00,11900,20240604,-47.14,4215,20241209,49.23,6870,-8.44,20250124,4715,33.40,20250102,11900,-47.14,20240604,4215,49.23,20241209,2.90,N,327260,500,42 억,,96244,N,N,0,N,00,N
20250221,111155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6320,100,2,1.61,69546760,11099,25.96,6220,6350,6130,8080,4360,6220,6266.04,1.14,0,-3817,6720,6470,6340,6090,5960,6405,6025,42,1860,500,4220,10,1,8433231,533,-80.00,1.20,12,0.13,-79.00,5259.00,11900,20240604,-46.89,4215,20241209,49.94,6870,-8.01,20250124,4715,34.04,20250102,11900,-46.89,20240604,4215,49.94,20241209,2.90,N,327260,500,42 억,,96244,N,N,0,N,00,N
20250221,101158,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6280,60,2,0.96,57390340,9161,21.43,6220,6350,6130,8080,4360,6220,6264.64,1.14,0,-3791,6720,6470,6340,6090,5960,6405,6025,42,1860,500,4220,10,1,8433231,530,-79.49,1.19,12,0.11,-79.00,5259.00,11900,20240604,-47.23,4215,20241209,48.99,6870,-8.59,20250124,4715,33.19,20250102,11900,-47.23,20240604,4215,48.99,20241209,2.90,N,327260,500,42 억,,96244,N,N,0,N,00,N
20250221,091200,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6190,-30,5,-0.48,4971000,804,1.88,6220,6220,6130,8080,4360,6220,6182.84,1.14,0,-62,6720,6470,6340,6090,5960,6405,6025,42,1860,500,4220,10,1,8433231,522,-78.35,1.18,12,0.01,-79.00,5259.00,11900,20240604,-47.98,4215,20241209,46.86,6870,-9.90,20250124,4715,31.28,20250102,11900,-47.98,20240604,4215,46.86,20241209,2.90,N,327260,500,42 억,,96244,N,N,0,N,00,N
20250220,161148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6220,-240,5,-3.72,265860020,42237,210.01,6590,6590,6210,8390,4530,6460,6294.49,1.15,0,-1246,6686,6572,6496,6382,6306,6535,6345,42,1930,500,4390,10,1,8433231,525,-78.73,1.18,12,0.50,-79.00,5259.00,11900,20240604,-47.73,4215,20241209,47.57,6870,-9.46,20250124,4715,31.92,20250102,11900,-47.73,20240604,4215,47.57,20241209,2.89,N,327260,500,42 억,,97310,N,N,0,N,00,N
20250220,151155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6250,-210,5,-3.25,240979010,38240,190.14,6590,6590,6210,8390,4530,6460,6301.75,1.15,0,-1238,6686,6572,6496,6382,6306,6535,6345,42,1930,500,4390,10,1,8433231,527,-79.11,1.19,12,0.45,-79.00,5259.00,11900,20240604,-47.48,4215,20241209,48.28,6870,-9.02,20250124,4715,32.56,20250102,11900,-47.48,20240604,4215,48.28,20241209,2.89,N,327260,500,42 억,,97310,N,N,0,N,00,N
20250220,141154,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6250,-210,5,-3.25,220773310,35009,174.07,6590,6590,6210,8390,4530,6460,6306.19,1.15,0,-435,6686,6572,6496,6382,6306,6535,6345,42,1930,500,4390,10,1,8433231,527,-79.11,1.19,12,0.42,-79.00,5259.00,11900,20240604,-47.48,4215,20241209,48.28,6870,-9.02,20250124,4715,32.56,20250102,11900,-47.48,20240604,4215,48.28,20241209,2.89,N,327260,500,42 억,,97310,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 161154 57 100.00 KOSDAQ 전기·전자 N N N N N 6250 30 2 0.48 105306020 16794 39.28 6220 6350 6130 8080 4360 6220 6270.45 1.14 0 -4283 6720 6470 6340 6090 5960 6405 6025 42 1860 500 4220 10 1 8433231 527 -79.11 1.19 12 0.20 -79.00 5259.00 11900 20240604 -47.48 4215 20241209 48.28 6870 -9.02 20250124 4715 32.56 20250102 11900 -47.48 20240604 4215 48.28 20241209 2.90 N 327260 500 42 억 96244 N N 0 N 00 N
3 20250221 151159 57 100.00 KOSDAQ 전기·전자 N N N N N 6250 30 2 0.48 103093430 16440 38.45 6220 6350 6130 8080 4360 6220 6270.89 1.14 0 -4208 6720 6470 6340 6090 5960 6405 6025 42 1860 500 4220 10 1 8433231 527 -79.11 1.19 12 0.19 -79.00 5259.00 11900 20240604 -47.48 4215 20241209 48.28 6870 -9.02 20250124 4715 32.56 20250102 11900 -47.48 20240604 4215 48.28 20241209 2.90 N 327260 500 42 억 96244 N N 0 N 00 N
4 20250221 141200 57 100.00 KOSDAQ 전기·전자 N N N N N 6260 40 2 0.64 99116660 15805 36.97 6220 6350 6130 8080 4360 6220 6271.22 1.14 0 -4338 6720 6470 6340 6090 5960 6405 6025 42 1860 500 4220 10 1 8433231 528 -79.24 1.19 12 0.19 -79.00 5259.00 11900 20240604 -47.39 4215 20241209 48.52 6870 -8.88 20250124 4715 32.77 20250102 11900 -47.39 20240604 4215 48.52 20241209 2.90 N 327260 500 42 억 96244 N N 0 N 00 N
5 20250221 131159 57 100.00 KOSDAQ 전기·전자 N N N N N 6300 80 2 1.29 82291520 13124 30.70 6220 6350 6130 8080 4360 6220 6270.31 1.14 0 -4059 6720 6470 6340 6090 5960 6405 6025 42 1860 500 4220 10 1 8433231 531 -79.75 1.20 12 0.16 -79.00 5259.00 11900 20240604 -47.06 4215 20241209 49.47 6870 -8.30 20250124 4715 33.62 20250102 11900 -47.06 20240604 4215 49.47 20241209 2.90 N 327260 500 42 억 96244 N N 0 N 00 N
6 20250221 121200 57 100.00 KOSDAQ 전기·전자 N N N N N 6290 70 2 1.13 74443550 11879 27.79 6220 6350 6130 8080 4360 6220 6266.82 1.14 0 -3914 6720 6470 6340 6090 5960 6405 6025 42 1860 500 4220 10 1 8433231 530 -79.62 1.20 12 0.14 -79.00 5259.00 11900 20240604 -47.14 4215 20241209 49.23 6870 -8.44 20250124 4715 33.40 20250102 11900 -47.14 20240604 4215 49.23 20241209 2.90 N 327260 500 42 억 96244 N N 0 N 00 N
7 20250221 111155 57 100.00 KOSDAQ 전기·전자 N N N N N 6320 100 2 1.61 69546760 11099 25.96 6220 6350 6130 8080 4360 6220 6266.04 1.14 0 -3817 6720 6470 6340 6090 5960 6405 6025 42 1860 500 4220 10 1 8433231 533 -80.00 1.20 12 0.13 -79.00 5259.00 11900 20240604 -46.89 4215 20241209 49.94 6870 -8.01 20250124 4715 34.04 20250102 11900 -46.89 20240604 4215 49.94 20241209 2.90 N 327260 500 42 억 96244 N N 0 N 00 N
8 20250221 101158 57 100.00 KOSDAQ 전기·전자 N N N N N 6280 60 2 0.96 57390340 9161 21.43 6220 6350 6130 8080 4360 6220 6264.64 1.14 0 -3791 6720 6470 6340 6090 5960 6405 6025 42 1860 500 4220 10 1 8433231 530 -79.49 1.19 12 0.11 -79.00 5259.00 11900 20240604 -47.23 4215 20241209 48.99 6870 -8.59 20250124 4715 33.19 20250102 11900 -47.23 20240604 4215 48.99 20241209 2.90 N 327260 500 42 억 96244 N N 0 N 00 N
9 20250221 091200 57 100.00 KOSDAQ 전기·전자 N N N N N 6190 -30 5 -0.48 4971000 804 1.88 6220 6220 6130 8080 4360 6220 6182.84 1.14 0 -62 6720 6470 6340 6090 5960 6405 6025 42 1860 500 4220 10 1 8433231 522 -78.35 1.18 12 0.01 -79.00 5259.00 11900 20240604 -47.98 4215 20241209 46.86 6870 -9.90 20250124 4715 31.28 20250102 11900 -47.98 20240604 4215 46.86 20241209 2.90 N 327260 500 42 억 96244 N N 0 N 00 N
10 20250220 161148 57 100.00 KOSDAQ 전기·전자 N N N N N 6220 -240 5 -3.72 265860020 42237 210.01 6590 6590 6210 8390 4530 6460 6294.49 1.15 0 -1246 6686 6572 6496 6382 6306 6535 6345 42 1930 500 4390 10 1 8433231 525 -78.73 1.18 12 0.50 -79.00 5259.00 11900 20240604 -47.73 4215 20241209 47.57 6870 -9.46 20250124 4715 31.92 20250102 11900 -47.73 20240604 4215 47.57 20241209 2.89 N 327260 500 42 억 97310 N N 0 N 00 N
11 20250220 151155 57 100.00 KOSDAQ 전기·전자 N N N N N 6250 -210 5 -3.25 240979010 38240 190.14 6590 6590 6210 8390 4530 6460 6301.75 1.15 0 -1238 6686 6572 6496 6382 6306 6535 6345 42 1930 500 4390 10 1 8433231 527 -79.11 1.19 12 0.45 -79.00 5259.00 11900 20240604 -47.48 4215 20241209 48.28 6870 -9.02 20250124 4715 32.56 20250102 11900 -47.48 20240604 4215 48.28 20241209 2.89 N 327260 500 42 억 97310 N N 0 N 00 N
12 20250220 141154 57 100.00 KOSDAQ 전기·전자 N N N N N 6250 -210 5 -3.25 220773310 35009 174.07 6590 6590 6210 8390 4530 6460 6306.19 1.15 0 -435 6686 6572 6496 6382 6306 6535 6345 42 1930 500 4390 10 1 8433231 527 -79.11 1.19 12 0.42 -79.00 5259.00 11900 20240604 -47.48 4215 20241209 48.28 6870 -9.02 20250124 4715 32.56 20250102 11900 -47.48 20240604 4215 48.28 20241209 2.89 N 327260 500 42 억 97310 N N 0 N 00 N