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
332370/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
20250221,161158,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4475,120,2,2.76,126534635,28626,195.76,4405,4520,4330,5660,3050,4355,4420.27,0.75,0,2570,4448,4401,4373,4326,4298,4425,4350,66,1305,500,3130,5,1,13273726,594,9.92,1.09,12,0.22,451.00,4119.00,4540,20250210,-1.43,3010,20240708,48.67,4540,-1.43,20250210,3690,21.27,20250102,4540,-1.43,20250210,3010,48.67,20240708,0.13,N,332370,500,66 억,,99736,N,N,0,N,00,N
20250221,151203,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4470,115,2,2.64,122473150,27718,189.55,4405,4520,4330,5660,3050,4355,4418.54,0.75,0,2547,4448,4401,4373,4326,4298,4425,4350,66,1305,500,3130,5,1,13273726,593,9.91,1.09,12,0.21,451.00,4119.00,4540,20250210,-1.54,3010,20240708,48.50,4540,-1.54,20250210,3690,21.14,20250102,4540,-1.54,20250210,3010,48.50,20240708,0.13,N,332370,500,66 억,,99736,N,N,0,N,00,N
20250221,141204,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4490,135,2,3.10,117911480,26696,182.56,4405,4520,4330,5660,3050,4355,4416.82,0.75,0,2337,4448,4401,4373,4326,4298,4425,4350,66,1305,500,3130,5,1,13273726,596,9.96,1.09,12,0.20,451.00,4119.00,4540,20250210,-1.10,3010,20240708,49.17,4540,-1.10,20250210,3690,21.68,20250102,4540,-1.10,20250210,3010,49.17,20240708,0.13,N,332370,500,66 억,,99736,N,N,0,N,00,N
20250221,131204,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4420,65,2,1.49,74655405,16971,116.06,4405,4430,4330,5660,3050,4355,4399.00,0.75,0,1344,4448,4401,4373,4326,4298,4425,4350,66,1305,500,3130,5,1,13273726,587,9.80,1.07,12,0.13,451.00,4119.00,4540,20250210,-2.64,3010,20240708,46.84,4540,-2.64,20250210,3690,19.78,20250102,4540,-2.64,20250210,3010,46.84,20240708,0.13,N,332370,500,66 억,,99736,N,N,0,N,00,N
20250221,121204,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4390,35,2,0.80,65086585,14793,101.16,4405,4430,4330,5660,3050,4355,4399.82,0.75,0,1150,4448,4401,4373,4326,4298,4425,4350,66,1305,500,3130,5,1,13273726,583,9.73,1.07,12,0.11,451.00,4119.00,4540,20250210,-3.30,3010,20240708,45.85,4540,-3.30,20250210,3690,18.97,20250102,4540,-3.30,20250210,3010,45.85,20240708,0.13,N,332370,500,66 억,,99736,N,N,0,N,00,N
20250221,111159,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4405,50,2,1.15,54072305,12296,84.09,4405,4430,4330,5660,3050,4355,4397.55,0.75,0,716,4448,4401,4373,4326,4298,4425,4350,66,1305,500,3130,5,1,13273726,585,9.77,1.07,12,0.09,451.00,4119.00,4540,20250210,-2.97,3010,20240708,46.35,4540,-2.97,20250210,3690,19.38,20250102,4540,-2.97,20250210,3010,46.35,20240708,0.13,N,332370,500,66 억,,99736,N,N,0,N,00,N
20250221,101202,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4385,30,2,0.69,21713800,4954,33.88,4405,4405,4330,5660,3050,4355,4383.08,0.75,0,-80,4448,4401,4373,4326,4298,4425,4350,66,1305,500,3130,5,1,13273726,582,9.72,1.06,12,0.04,451.00,4119.00,4540,20250210,-3.41,3010,20240708,45.68,4540,-3.41,20250210,3690,18.83,20250102,4540,-3.41,20250210,3010,45.68,20240708,0.13,N,332370,500,66 억,,99736,N,N,0,N,00,N
20250221,091205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4355,0,3,0.00,6092770,1389,9.50,4405,4405,4330,5660,3050,4355,4386.44,0.75,0,-216,4448,4401,4373,4326,4298,4425,4350,66,1305,500,3130,5,1,13273726,578,9.66,1.06,12,0.01,451.00,4119.00,4540,20250210,-4.07,3010,20240708,44.68,4540,-4.07,20250210,3690,18.02,20250102,4540,-4.07,20250210,3010,44.68,20240708,0.13,N,332370,500,66 억,,99736,N,N,0,N,00,N
20250220,161153,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4355,-15,5,-0.34,64106350,14623,64.09,4345,4420,4345,5680,3060,4370,4383.94,0.76,0,-1000,4436,4402,4346,4312,4256,4420,4330,66,1310,500,3140,5,1,13273726,578,9.66,1.06,12,0.11,451.00,4119.00,4540,20250210,-4.07,3010,20240708,44.68,4540,-4.07,20250210,3690,18.02,20250102,4540,-4.07,20250210,3010,44.68,20240708,0.16,N,332370,500,66 억,,100736,N,N,0,N,00,N
20250220,151159,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4375,5,2,0.11,63622085,14512,63.60,4345,4420,4345,5680,3060,4370,4384.10,0.76,0,-973,4436,4402,4346,4312,4256,4420,4330,66,1310,500,3140,5,1,13273726,581,9.70,1.06,12,0.11,451.00,4119.00,4540,20250210,-3.63,3010,20240708,45.35,4540,-3.63,20250210,3690,18.56,20250102,4540,-3.63,20250210,3010,45.35,20240708,0.16,N,332370,500,66 억,,100736,N,N,0,N,00,N
20250220,141158,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4375,5,2,0.11,61048945,13922,61.01,4345,4420,4345,5680,3060,4370,4385.07,0.76,0,-991,4436,4402,4346,4312,4256,4420,4330,66,1310,500,3140,5,1,13273726,581,9.70,1.06,12,0.10,451.00,4119.00,4540,20250210,-3.63,3010,20240708,45.35,4540,-3.63,20250210,3690,18.56,20250102,4540,-3.63,20250210,3010,45.35,20240708,0.16,N,332370,500,66 억,,100736,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 161158 57 100.00 KOSDAQ 전기·전자 N N N N N 4475 120 2 2.76 126534635 28626 195.76 4405 4520 4330 5660 3050 4355 4420.27 0.75 0 2570 4448 4401 4373 4326 4298 4425 4350 66 1305 500 3130 5 1 13273726 594 9.92 1.09 12 0.22 451.00 4119.00 4540 20250210 -1.43 3010 20240708 48.67 4540 -1.43 20250210 3690 21.27 20250102 4540 -1.43 20250210 3010 48.67 20240708 0.13 N 332370 500 66 억 99736 N N 0 N 00 N
3 20250221 151203 57 100.00 KOSDAQ 전기·전자 N N N N N 4470 115 2 2.64 122473150 27718 189.55 4405 4520 4330 5660 3050 4355 4418.54 0.75 0 2547 4448 4401 4373 4326 4298 4425 4350 66 1305 500 3130 5 1 13273726 593 9.91 1.09 12 0.21 451.00 4119.00 4540 20250210 -1.54 3010 20240708 48.50 4540 -1.54 20250210 3690 21.14 20250102 4540 -1.54 20250210 3010 48.50 20240708 0.13 N 332370 500 66 억 99736 N N 0 N 00 N
4 20250221 141204 57 100.00 KOSDAQ 전기·전자 N N N N N 4490 135 2 3.10 117911480 26696 182.56 4405 4520 4330 5660 3050 4355 4416.82 0.75 0 2337 4448 4401 4373 4326 4298 4425 4350 66 1305 500 3130 5 1 13273726 596 9.96 1.09 12 0.20 451.00 4119.00 4540 20250210 -1.10 3010 20240708 49.17 4540 -1.10 20250210 3690 21.68 20250102 4540 -1.10 20250210 3010 49.17 20240708 0.13 N 332370 500 66 억 99736 N N 0 N 00 N
5 20250221 131204 57 100.00 KOSDAQ 전기·전자 N N N N N 4420 65 2 1.49 74655405 16971 116.06 4405 4430 4330 5660 3050 4355 4399.00 0.75 0 1344 4448 4401 4373 4326 4298 4425 4350 66 1305 500 3130 5 1 13273726 587 9.80 1.07 12 0.13 451.00 4119.00 4540 20250210 -2.64 3010 20240708 46.84 4540 -2.64 20250210 3690 19.78 20250102 4540 -2.64 20250210 3010 46.84 20240708 0.13 N 332370 500 66 억 99736 N N 0 N 00 N
6 20250221 121204 57 100.00 KOSDAQ 전기·전자 N N N N N 4390 35 2 0.80 65086585 14793 101.16 4405 4430 4330 5660 3050 4355 4399.82 0.75 0 1150 4448 4401 4373 4326 4298 4425 4350 66 1305 500 3130 5 1 13273726 583 9.73 1.07 12 0.11 451.00 4119.00 4540 20250210 -3.30 3010 20240708 45.85 4540 -3.30 20250210 3690 18.97 20250102 4540 -3.30 20250210 3010 45.85 20240708 0.13 N 332370 500 66 억 99736 N N 0 N 00 N
7 20250221 111159 57 100.00 KOSDAQ 전기·전자 N N N N N 4405 50 2 1.15 54072305 12296 84.09 4405 4430 4330 5660 3050 4355 4397.55 0.75 0 716 4448 4401 4373 4326 4298 4425 4350 66 1305 500 3130 5 1 13273726 585 9.77 1.07 12 0.09 451.00 4119.00 4540 20250210 -2.97 3010 20240708 46.35 4540 -2.97 20250210 3690 19.38 20250102 4540 -2.97 20250210 3010 46.35 20240708 0.13 N 332370 500 66 억 99736 N N 0 N 00 N
8 20250221 101202 57 100.00 KOSDAQ 전기·전자 N N N N N 4385 30 2 0.69 21713800 4954 33.88 4405 4405 4330 5660 3050 4355 4383.08 0.75 0 -80 4448 4401 4373 4326 4298 4425 4350 66 1305 500 3130 5 1 13273726 582 9.72 1.06 12 0.04 451.00 4119.00 4540 20250210 -3.41 3010 20240708 45.68 4540 -3.41 20250210 3690 18.83 20250102 4540 -3.41 20250210 3010 45.68 20240708 0.13 N 332370 500 66 억 99736 N N 0 N 00 N
9 20250221 091205 57 100.00 KOSDAQ 전기·전자 N N N N N 4355 0 3 0.00 6092770 1389 9.50 4405 4405 4330 5660 3050 4355 4386.44 0.75 0 -216 4448 4401 4373 4326 4298 4425 4350 66 1305 500 3130 5 1 13273726 578 9.66 1.06 12 0.01 451.00 4119.00 4540 20250210 -4.07 3010 20240708 44.68 4540 -4.07 20250210 3690 18.02 20250102 4540 -4.07 20250210 3010 44.68 20240708 0.13 N 332370 500 66 억 99736 N N 0 N 00 N
10 20250220 161153 57 100.00 KOSDAQ 전기·전자 N N N N N 4355 -15 5 -0.34 64106350 14623 64.09 4345 4420 4345 5680 3060 4370 4383.94 0.76 0 -1000 4436 4402 4346 4312 4256 4420 4330 66 1310 500 3140 5 1 13273726 578 9.66 1.06 12 0.11 451.00 4119.00 4540 20250210 -4.07 3010 20240708 44.68 4540 -4.07 20250210 3690 18.02 20250102 4540 -4.07 20250210 3010 44.68 20240708 0.16 N 332370 500 66 억 100736 N N 0 N 00 N
11 20250220 151159 57 100.00 KOSDAQ 전기·전자 N N N N N 4375 5 2 0.11 63622085 14512 63.60 4345 4420 4345 5680 3060 4370 4384.10 0.76 0 -973 4436 4402 4346 4312 4256 4420 4330 66 1310 500 3140 5 1 13273726 581 9.70 1.06 12 0.11 451.00 4119.00 4540 20250210 -3.63 3010 20240708 45.35 4540 -3.63 20250210 3690 18.56 20250102 4540 -3.63 20250210 3010 45.35 20240708 0.16 N 332370 500 66 억 100736 N N 0 N 00 N
12 20250220 141158 57 100.00 KOSDAQ 전기·전자 N N N N N 4375 5 2 0.11 61048945 13922 61.01 4345 4420 4345 5680 3060 4370 4385.07 0.76 0 -991 4436 4402 4346 4312 4256 4420 4330 66 1310 500 3140 5 1 13273726 581 9.70 1.06 12 0.10 451.00 4119.00 4540 20250210 -3.63 3010 20240708 45.35 4540 -3.63 20250210 3690 18.56 20250102 4540 -3.63 20250210 3010 45.35 20240708 0.16 N 332370 500 66 억 100736 N N 0 N 00 N