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
382900/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
20250221,161241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14730,-170,5,-1.14,399276630,26994,83.69,14840,15010,14640,19370,10430,14900,14791.21,2.43,0,1597,15640,15270,15040,14670,14440,15155,14555,44,4470,500,10430,10,1,8761000,1290,-54.35,1.18,12,0.31,-271.00,12498.00,29500,20240527,-50.07,11300,20241209,30.35,15470,-4.78,20250217,12900,14.19,20250102,29500,-50.07,20240527,11300,30.35,20241209,1.71,N,382900,500,43 억,,212966,N,N,37,N,00,N
20250221,151245,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14690,-210,5,-1.41,359716880,24304,75.35,14840,15010,14640,19370,10430,14900,14800.40,2.43,0,2531,15640,15270,15040,14670,14440,15155,14555,44,4470,500,10430,10,1,8761000,1287,-54.21,1.18,12,0.28,-271.00,12498.00,29500,20240527,-50.20,11300,20241209,30.00,15470,-5.04,20250217,12900,13.88,20250102,29500,-50.20,20240527,11300,30.00,20241209,1.71,N,382900,500,43 억,,212966,N,N,41,N,00,N
20250221,141246,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14780,-120,5,-0.81,241336900,16250,50.38,14840,15010,14730,19370,10430,14900,14851.26,2.43,0,4197,15640,15270,15040,14670,14440,15155,14555,44,4470,500,10430,10,1,8761000,1295,-54.54,1.18,12,0.19,-271.00,12498.00,29500,20240527,-49.90,11300,20241209,30.80,15470,-4.46,20250217,12900,14.57,20250102,29500,-49.90,20240527,11300,30.80,20241209,1.71,N,382900,500,43 억,,212966,N,N,41,N,00,N
20250221,131246,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14900,0,3,0.00,213410710,14363,44.53,14840,15010,14740,19370,10430,14900,14858.13,2.43,0,4604,15640,15270,15040,14670,14440,15155,14555,44,4470,500,10430,10,1,8761000,1305,-54.98,1.19,12,0.16,-271.00,12498.00,29500,20240527,-49.49,11300,20241209,31.86,15470,-3.68,20250217,12900,15.50,20250102,29500,-49.49,20240527,11300,31.86,20241209,1.71,N,382900,500,43 억,,212966,N,N,41,N,00,N
20250221,121246,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14830,-70,5,-0.47,199667800,13440,41.67,14840,15010,14740,19370,10430,14900,14855.97,2.43,0,4146,15640,15270,15040,14670,14440,15155,14555,44,4470,500,10430,10,1,8761000,1299,-54.72,1.19,12,0.15,-271.00,12498.00,29500,20240527,-49.73,11300,20241209,31.24,15470,-4.14,20250217,12900,14.96,20250102,29500,-49.73,20240527,11300,31.24,20241209,1.71,N,382900,500,43 억,,212966,N,N,41,N,00,N
20250221,111242,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14920,20,2,0.13,138569680,9318,28.89,14840,15010,14740,19370,10430,14900,14870.93,2.43,0,1719,15640,15270,15040,14670,14440,15155,14555,44,4470,500,10430,10,1,8761000,1307,-55.06,1.19,12,0.11,-271.00,12498.00,29500,20240527,-49.42,11300,20241209,32.04,15470,-3.56,20250217,12900,15.66,20250102,29500,-49.42,20240527,11300,32.04,20241209,1.71,N,382900,500,43 억,,212966,N,N,41,N,00,N
20250221,101245,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14880,-20,5,-0.13,108901650,7326,22.71,14840,15010,14740,19370,10430,14900,14864.70,2.43,0,2501,15640,15270,15040,14670,14440,15155,14555,44,4470,500,10430,10,1,8761000,1304,-54.91,1.19,12,0.08,-271.00,12498.00,29500,20240527,-49.56,11300,20241209,31.68,15470,-3.81,20250217,12900,15.35,20250102,29500,-49.56,20240527,11300,31.68,20241209,1.71,N,382900,500,43 억,,212966,N,N,41,N,00,N
20250221,091247,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14740,-160,5,-1.07,35061340,2362,7.32,14840,15010,14740,19370,10430,14900,14841.95,2.43,0,-193,15640,15270,15040,14670,14440,15155,14555,44,4470,500,10430,10,1,8761000,1291,-54.39,1.18,12,0.03,-271.00,12498.00,29500,20240527,-50.03,11300,20241209,30.44,15470,-4.72,20250217,12900,14.26,20250102,29500,-50.03,20240527,11300,30.44,20241209,1.71,N,382900,500,43 억,,212966,N,N,41,N,00,N
20250220,161235,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14900,-510,5,-3.31,481025050,32111,76.76,15410,15410,14810,20000,10790,15410,14980.08,2.51,0,-7118,15656,15532,15316,15192,14976,15595,15255,44,4590,500,10780,10,1,8761000,1305,-54.98,1.19,12,0.37,-271.00,12498.00,29500,20240527,-49.49,11300,20241209,31.86,15470,-3.68,20250217,12900,15.50,20250102,29500,-49.49,20240527,11300,31.86,20241209,1.69,N,382900,500,43 억,,220019,N,N,41,N,00,N
20250220,151241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14830,-580,5,-3.76,457835010,30548,73.03,15410,15410,14810,20000,10790,15410,14987.40,2.51,0,-6881,15656,15532,15316,15192,14976,15595,15255,44,4590,500,10780,10,1,8761000,1299,-54.72,1.19,12,0.35,-271.00,12498.00,29500,20240527,-49.73,11300,20241209,31.24,15470,-4.14,20250217,12900,14.96,20250102,29500,-49.73,20240527,11300,31.24,20241209,1.69,N,382900,500,43 억,,220019,N,N,67,N,00,N
20250220,141240,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14860,-550,5,-3.57,398778390,26570,63.52,15410,15410,14860,20000,10790,15410,15008.60,2.51,0,-5089,15656,15532,15316,15192,14976,15595,15255,44,4590,500,10780,10,1,8761000,1302,-54.83,1.19,12,0.30,-271.00,12498.00,29500,20240527,-49.63,11300,20241209,31.50,15470,-3.94,20250217,12900,15.19,20250102,29500,-49.63,20240527,11300,31.50,20241209,1.69,N,382900,500,43 억,,220019,N,N,67,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 161241 57 100.00 KOSDAQ 전기·전자 N N N N N 14730 -170 5 -1.14 399276630 26994 83.69 14840 15010 14640 19370 10430 14900 14791.21 2.43 0 1597 15640 15270 15040 14670 14440 15155 14555 44 4470 500 10430 10 1 8761000 1290 -54.35 1.18 12 0.31 -271.00 12498.00 29500 20240527 -50.07 11300 20241209 30.35 15470 -4.78 20250217 12900 14.19 20250102 29500 -50.07 20240527 11300 30.35 20241209 1.71 N 382900 500 43 억 212966 N N 37 N 00 N
3 20250221 151245 57 100.00 KOSDAQ 전기·전자 N N N N N 14690 -210 5 -1.41 359716880 24304 75.35 14840 15010 14640 19370 10430 14900 14800.40 2.43 0 2531 15640 15270 15040 14670 14440 15155 14555 44 4470 500 10430 10 1 8761000 1287 -54.21 1.18 12 0.28 -271.00 12498.00 29500 20240527 -50.20 11300 20241209 30.00 15470 -5.04 20250217 12900 13.88 20250102 29500 -50.20 20240527 11300 30.00 20241209 1.71 N 382900 500 43 억 212966 N N 41 N 00 N
4 20250221 141246 57 100.00 KOSDAQ 전기·전자 N N N N N 14780 -120 5 -0.81 241336900 16250 50.38 14840 15010 14730 19370 10430 14900 14851.26 2.43 0 4197 15640 15270 15040 14670 14440 15155 14555 44 4470 500 10430 10 1 8761000 1295 -54.54 1.18 12 0.19 -271.00 12498.00 29500 20240527 -49.90 11300 20241209 30.80 15470 -4.46 20250217 12900 14.57 20250102 29500 -49.90 20240527 11300 30.80 20241209 1.71 N 382900 500 43 억 212966 N N 41 N 00 N
5 20250221 131246 57 100.00 KOSDAQ 전기·전자 N N N N N 14900 0 3 0.00 213410710 14363 44.53 14840 15010 14740 19370 10430 14900 14858.13 2.43 0 4604 15640 15270 15040 14670 14440 15155 14555 44 4470 500 10430 10 1 8761000 1305 -54.98 1.19 12 0.16 -271.00 12498.00 29500 20240527 -49.49 11300 20241209 31.86 15470 -3.68 20250217 12900 15.50 20250102 29500 -49.49 20240527 11300 31.86 20241209 1.71 N 382900 500 43 억 212966 N N 41 N 00 N
6 20250221 121246 57 100.00 KOSDAQ 전기·전자 N N N N N 14830 -70 5 -0.47 199667800 13440 41.67 14840 15010 14740 19370 10430 14900 14855.97 2.43 0 4146 15640 15270 15040 14670 14440 15155 14555 44 4470 500 10430 10 1 8761000 1299 -54.72 1.19 12 0.15 -271.00 12498.00 29500 20240527 -49.73 11300 20241209 31.24 15470 -4.14 20250217 12900 14.96 20250102 29500 -49.73 20240527 11300 31.24 20241209 1.71 N 382900 500 43 억 212966 N N 41 N 00 N
7 20250221 111242 57 100.00 KOSDAQ 전기·전자 N N N N N 14920 20 2 0.13 138569680 9318 28.89 14840 15010 14740 19370 10430 14900 14870.93 2.43 0 1719 15640 15270 15040 14670 14440 15155 14555 44 4470 500 10430 10 1 8761000 1307 -55.06 1.19 12 0.11 -271.00 12498.00 29500 20240527 -49.42 11300 20241209 32.04 15470 -3.56 20250217 12900 15.66 20250102 29500 -49.42 20240527 11300 32.04 20241209 1.71 N 382900 500 43 억 212966 N N 41 N 00 N
8 20250221 101245 57 100.00 KOSDAQ 전기·전자 N N N N N 14880 -20 5 -0.13 108901650 7326 22.71 14840 15010 14740 19370 10430 14900 14864.70 2.43 0 2501 15640 15270 15040 14670 14440 15155 14555 44 4470 500 10430 10 1 8761000 1304 -54.91 1.19 12 0.08 -271.00 12498.00 29500 20240527 -49.56 11300 20241209 31.68 15470 -3.81 20250217 12900 15.35 20250102 29500 -49.56 20240527 11300 31.68 20241209 1.71 N 382900 500 43 억 212966 N N 41 N 00 N
9 20250221 091247 57 100.00 KOSDAQ 전기·전자 N N N N N 14740 -160 5 -1.07 35061340 2362 7.32 14840 15010 14740 19370 10430 14900 14841.95 2.43 0 -193 15640 15270 15040 14670 14440 15155 14555 44 4470 500 10430 10 1 8761000 1291 -54.39 1.18 12 0.03 -271.00 12498.00 29500 20240527 -50.03 11300 20241209 30.44 15470 -4.72 20250217 12900 14.26 20250102 29500 -50.03 20240527 11300 30.44 20241209 1.71 N 382900 500 43 억 212966 N N 41 N 00 N
10 20250220 161235 57 100.00 KOSDAQ 전기·전자 N N N N N 14900 -510 5 -3.31 481025050 32111 76.76 15410 15410 14810 20000 10790 15410 14980.08 2.51 0 -7118 15656 15532 15316 15192 14976 15595 15255 44 4590 500 10780 10 1 8761000 1305 -54.98 1.19 12 0.37 -271.00 12498.00 29500 20240527 -49.49 11300 20241209 31.86 15470 -3.68 20250217 12900 15.50 20250102 29500 -49.49 20240527 11300 31.86 20241209 1.69 N 382900 500 43 억 220019 N N 41 N 00 N
11 20250220 151241 57 100.00 KOSDAQ 전기·전자 N N N N N 14830 -580 5 -3.76 457835010 30548 73.03 15410 15410 14810 20000 10790 15410 14987.40 2.51 0 -6881 15656 15532 15316 15192 14976 15595 15255 44 4590 500 10780 10 1 8761000 1299 -54.72 1.19 12 0.35 -271.00 12498.00 29500 20240527 -49.73 11300 20241209 31.24 15470 -4.14 20250217 12900 14.96 20250102 29500 -49.73 20240527 11300 31.24 20241209 1.69 N 382900 500 43 억 220019 N N 67 N 00 N
12 20250220 141240 57 100.00 KOSDAQ 전기·전자 N N N N N 14860 -550 5 -3.57 398778390 26570 63.52 15410 15410 14860 20000 10790 15410 15008.60 2.51 0 -5089 15656 15532 15316 15192 14976 15595 15255 44 4590 500 10780 10 1 8761000 1302 -54.83 1.19 12 0.30 -271.00 12498.00 29500 20240527 -49.63 11300 20241209 31.50 15470 -3.94 20250217 12900 15.19 20250102 29500 -49.63 20240527 11300 31.50 20241209 1.69 N 382900 500 43 억 220019 N N 67 N 00 N