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
361670/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
20250221,161224,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4665,120,2,2.64,105708715,22519,470.22,4685,4770,4600,5900,3185,4545,4694.20,0.49,0,10,4758,4651,4588,4481,4418,4620,4450,28,1355,500,2810,5,1,5667658,264,-9.58,1.13,12,0.40,-487.00,4118.00,12970,20240610,-64.03,4000,20240424,16.62,5580,-16.40,20250108,4495,3.78,20250102,12970,-64.03,20240610,4000,16.62,20240424,0.00,N,361670,500,28 억,,28029,N,N,0,N,00,N
20250221,151229,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4665,120,2,2.64,100823670,21469,448.30,4685,4770,4600,5900,3185,4545,4696.24,0.49,0,6,4758,4651,4588,4481,4418,4620,4450,28,1355,500,2810,5,1,5667658,264,-9.58,1.13,12,0.38,-487.00,4118.00,12970,20240610,-64.03,4000,20240424,16.62,5580,-16.40,20250108,4495,3.78,20250102,12970,-64.03,20240610,4000,16.62,20240424,0.00,N,361670,500,28 억,,28029,N,N,0,N,00,N
20250221,141230,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4670,125,2,2.75,96908805,20630,430.78,4685,4770,4600,5900,3185,4545,4697.47,0.49,0,-358,4758,4651,4588,4481,4418,4620,4450,28,1355,500,2810,5,1,5667658,265,-9.59,1.13,12,0.36,-487.00,4118.00,12970,20240610,-63.99,4000,20240424,16.75,5580,-16.31,20250108,4495,3.89,20250102,12970,-63.99,20240610,4000,16.75,20240424,0.00,N,361670,500,28 억,,28029,N,N,0,N,00,N
20250221,131229,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4695,150,2,3.30,76076615,16201,338.30,4685,4770,4600,5900,3185,4545,4695.80,0.49,0,-432,4758,4651,4588,4481,4418,4620,4450,28,1355,500,2810,5,1,5667658,266,-9.64,1.14,12,0.29,-487.00,4118.00,12970,20240610,-63.80,4000,20240424,17.38,5580,-15.86,20250108,4495,4.45,20250102,12970,-63.80,20240610,4000,17.38,20240424,0.00,N,361670,500,28 억,,28029,N,N,0,N,00,N
20250221,121229,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4700,155,2,3.41,73487660,15647,326.73,4685,4770,4600,5900,3185,4545,4696.60,0.49,0,-321,4758,4651,4588,4481,4418,4620,4450,28,1355,500,2810,5,1,5667658,266,-9.65,1.14,12,0.28,-487.00,4118.00,12970,20240610,-63.76,4000,20240424,17.50,5580,-15.77,20250108,4495,4.56,20250102,12970,-63.76,20240610,4000,17.50,20240424,0.00,N,361670,500,28 억,,28029,N,N,0,N,00,N
20250221,111225,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4720,175,2,3.85,63064120,13430,280.43,4685,4770,4600,5900,3185,4545,4695.76,0.49,0,-365,4758,4651,4588,4481,4418,4620,4450,28,1355,500,2810,5,1,5667658,268,-9.69,1.15,12,0.24,-487.00,4118.00,12970,20240610,-63.61,4000,20240424,18.00,5580,-15.41,20250108,4495,5.01,20250102,12970,-63.61,20240610,4000,18.00,20240424,0.00,N,361670,500,28 억,,28029,N,N,0,N,00,N
20250221,101228,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4730,185,2,4.07,45444945,9726,203.09,4685,4730,4600,5900,3185,4545,4672.52,0.49,0,-657,4758,4651,4588,4481,4418,4620,4450,28,1355,500,2810,5,1,5667658,268,-9.71,1.15,12,0.17,-487.00,4118.00,12970,20240610,-63.53,4000,20240424,18.25,5580,-15.23,20250108,4495,5.23,20250102,12970,-63.53,20240610,4000,18.25,20240424,0.00,N,361670,500,28 억,,28029,N,N,0,N,00,N
20250221,091230,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4600,55,2,1.21,4682970,1018,21.26,4685,4685,4600,5900,3185,4545,4600.17,0.49,0,-211,4758,4651,4588,4481,4418,4620,4450,28,1355,500,2810,5,1,5667658,261,-9.45,1.12,12,0.02,-487.00,4118.00,12970,20240610,-64.53,4000,20240424,15.00,5580,-17.56,20250108,4495,2.34,20250102,12970,-64.53,20240610,4000,15.00,20240424,0.00,N,361670,500,28 억,,28029,N,N,0,N,00,N
20250220,161218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4545,-85,5,-1.84,21856865,4789,115.70,4695,4695,4525,6010,3245,4630,4563.97,0.50,0,-30,4753,4691,4618,4556,4483,4722,4587,28,1380,500,2870,5,1,5667658,258,-9.33,1.10,12,0.08,-487.00,4118.00,12970,20240610,-64.96,4000,20240424,13.62,5580,-18.55,20250108,4495,1.11,20250102,12970,-64.96,20240610,4000,13.62,20240424,0.00,N,361670,500,28 억,,28059,N,N,0,N,00,N
20250220,151225,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4595,-35,5,-0.76,20437425,4478,108.19,4695,4695,4525,6010,3245,4630,4563.96,0.50,0,86,4753,4691,4618,4556,4483,4722,4587,28,1380,500,2870,5,1,5667658,260,-9.44,1.12,12,0.08,-487.00,4118.00,12970,20240610,-64.57,4000,20240424,14.88,5580,-17.65,20250108,4495,2.22,20250102,12970,-64.57,20240610,4000,14.88,20240424,0.00,N,361670,500,28 억,,28059,N,N,0,N,00,N
20250220,141224,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4585,-45,5,-0.97,18415030,4037,97.54,4695,4695,4525,6010,3245,4630,4561.56,0.50,0,102,4753,4691,4618,4556,4483,4722,4587,28,1380,500,2870,5,1,5667658,260,-9.41,1.11,12,0.07,-487.00,4118.00,12970,20240610,-64.65,4000,20240424,14.62,5580,-17.83,20250108,4495,2.00,20250102,12970,-64.65,20240610,4000,14.62,20240424,0.00,N,361670,500,28 억,,28059,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 161224 57 100.00 KOSDAQ 전기·전자 N N N N N 4665 120 2 2.64 105708715 22519 470.22 4685 4770 4600 5900 3185 4545 4694.20 0.49 0 10 4758 4651 4588 4481 4418 4620 4450 28 1355 500 2810 5 1 5667658 264 -9.58 1.13 12 0.40 -487.00 4118.00 12970 20240610 -64.03 4000 20240424 16.62 5580 -16.40 20250108 4495 3.78 20250102 12970 -64.03 20240610 4000 16.62 20240424 0.00 N 361670 500 28 억 28029 N N 0 N 00 N
3 20250221 151229 57 100.00 KOSDAQ 전기·전자 N N N N N 4665 120 2 2.64 100823670 21469 448.30 4685 4770 4600 5900 3185 4545 4696.24 0.49 0 6 4758 4651 4588 4481 4418 4620 4450 28 1355 500 2810 5 1 5667658 264 -9.58 1.13 12 0.38 -487.00 4118.00 12970 20240610 -64.03 4000 20240424 16.62 5580 -16.40 20250108 4495 3.78 20250102 12970 -64.03 20240610 4000 16.62 20240424 0.00 N 361670 500 28 억 28029 N N 0 N 00 N
4 20250221 141230 57 100.00 KOSDAQ 전기·전자 N N N N N 4670 125 2 2.75 96908805 20630 430.78 4685 4770 4600 5900 3185 4545 4697.47 0.49 0 -358 4758 4651 4588 4481 4418 4620 4450 28 1355 500 2810 5 1 5667658 265 -9.59 1.13 12 0.36 -487.00 4118.00 12970 20240610 -63.99 4000 20240424 16.75 5580 -16.31 20250108 4495 3.89 20250102 12970 -63.99 20240610 4000 16.75 20240424 0.00 N 361670 500 28 억 28029 N N 0 N 00 N
5 20250221 131229 57 100.00 KOSDAQ 전기·전자 N N N N N 4695 150 2 3.30 76076615 16201 338.30 4685 4770 4600 5900 3185 4545 4695.80 0.49 0 -432 4758 4651 4588 4481 4418 4620 4450 28 1355 500 2810 5 1 5667658 266 -9.64 1.14 12 0.29 -487.00 4118.00 12970 20240610 -63.80 4000 20240424 17.38 5580 -15.86 20250108 4495 4.45 20250102 12970 -63.80 20240610 4000 17.38 20240424 0.00 N 361670 500 28 억 28029 N N 0 N 00 N
6 20250221 121229 57 100.00 KOSDAQ 전기·전자 N N N N N 4700 155 2 3.41 73487660 15647 326.73 4685 4770 4600 5900 3185 4545 4696.60 0.49 0 -321 4758 4651 4588 4481 4418 4620 4450 28 1355 500 2810 5 1 5667658 266 -9.65 1.14 12 0.28 -487.00 4118.00 12970 20240610 -63.76 4000 20240424 17.50 5580 -15.77 20250108 4495 4.56 20250102 12970 -63.76 20240610 4000 17.50 20240424 0.00 N 361670 500 28 억 28029 N N 0 N 00 N
7 20250221 111225 57 100.00 KOSDAQ 전기·전자 N N N N N 4720 175 2 3.85 63064120 13430 280.43 4685 4770 4600 5900 3185 4545 4695.76 0.49 0 -365 4758 4651 4588 4481 4418 4620 4450 28 1355 500 2810 5 1 5667658 268 -9.69 1.15 12 0.24 -487.00 4118.00 12970 20240610 -63.61 4000 20240424 18.00 5580 -15.41 20250108 4495 5.01 20250102 12970 -63.61 20240610 4000 18.00 20240424 0.00 N 361670 500 28 억 28029 N N 0 N 00 N
8 20250221 101228 57 100.00 KOSDAQ 전기·전자 N N N N N 4730 185 2 4.07 45444945 9726 203.09 4685 4730 4600 5900 3185 4545 4672.52 0.49 0 -657 4758 4651 4588 4481 4418 4620 4450 28 1355 500 2810 5 1 5667658 268 -9.71 1.15 12 0.17 -487.00 4118.00 12970 20240610 -63.53 4000 20240424 18.25 5580 -15.23 20250108 4495 5.23 20250102 12970 -63.53 20240610 4000 18.25 20240424 0.00 N 361670 500 28 억 28029 N N 0 N 00 N
9 20250221 091230 57 100.00 KOSDAQ 전기·전자 N N N N N 4600 55 2 1.21 4682970 1018 21.26 4685 4685 4600 5900 3185 4545 4600.17 0.49 0 -211 4758 4651 4588 4481 4418 4620 4450 28 1355 500 2810 5 1 5667658 261 -9.45 1.12 12 0.02 -487.00 4118.00 12970 20240610 -64.53 4000 20240424 15.00 5580 -17.56 20250108 4495 2.34 20250102 12970 -64.53 20240610 4000 15.00 20240424 0.00 N 361670 500 28 억 28029 N N 0 N 00 N
10 20250220 161218 57 100.00 KOSDAQ 전기·전자 N N N N N 4545 -85 5 -1.84 21856865 4789 115.70 4695 4695 4525 6010 3245 4630 4563.97 0.50 0 -30 4753 4691 4618 4556 4483 4722 4587 28 1380 500 2870 5 1 5667658 258 -9.33 1.10 12 0.08 -487.00 4118.00 12970 20240610 -64.96 4000 20240424 13.62 5580 -18.55 20250108 4495 1.11 20250102 12970 -64.96 20240610 4000 13.62 20240424 0.00 N 361670 500 28 억 28059 N N 0 N 00 N
11 20250220 151225 57 100.00 KOSDAQ 전기·전자 N N N N N 4595 -35 5 -0.76 20437425 4478 108.19 4695 4695 4525 6010 3245 4630 4563.96 0.50 0 86 4753 4691 4618 4556 4483 4722 4587 28 1380 500 2870 5 1 5667658 260 -9.44 1.12 12 0.08 -487.00 4118.00 12970 20240610 -64.57 4000 20240424 14.88 5580 -17.65 20250108 4495 2.22 20250102 12970 -64.57 20240610 4000 14.88 20240424 0.00 N 361670 500 28 억 28059 N N 0 N 00 N
12 20250220 141224 57 100.00 KOSDAQ 전기·전자 N N N N N 4585 -45 5 -0.97 18415030 4037 97.54 4695 4695 4525 6010 3245 4630 4561.56 0.50 0 102 4753 4691 4618 4556 4483 4722 4587 28 1380 500 2870 5 1 5667658 260 -9.41 1.11 12 0.07 -487.00 4118.00 12970 20240610 -64.65 4000 20240424 14.62 5580 -17.83 20250108 4495 2.00 20250102 12970 -64.65 20240610 4000 14.62 20240424 0.00 N 361670 500 28 억 28059 N N 0 N 00 N