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
388790/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
20250221,161244,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2880,0,3,0.00,540382405,188019,115.17,2890,2905,2850,3740,2020,2880,2874.08,0.38,0,2869,2950,2915,2890,2855,2830,2902,2842,30,860,100,1780,5,1,29913930,862,-14.85,3.54,12,0.63,-194.00,814.00,5270,20240627,-45.35,1782,20240315,61.62,3395,-15.17,20250110,2845,1.23,20250214,5270,-45.35,20240627,1782,61.62,20240315,2.88,N,388790,100,29 억,,112262,N,N,0,N,00,N
20250221,151248,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2875,-5,5,-0.17,512644850,178381,109.26,2890,2905,2850,3740,2020,2880,2873.88,0.38,0,4154,2950,2915,2890,2855,2830,2902,2842,30,860,100,1780,5,1,29913930,860,-14.82,3.53,12,0.60,-194.00,814.00,5270,20240627,-45.45,1782,20240315,61.34,3395,-15.32,20250110,2845,1.05,20250214,5270,-45.45,20240627,1782,61.34,20240315,2.88,N,388790,100,29 억,,112262,N,N,0,N,00,N
20250221,141249,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2895,15,2,0.52,437822760,152389,93.34,2890,2905,2850,3740,2020,2880,2873.06,0.38,0,4416,2950,2915,2890,2855,2830,2902,2842,30,860,100,1780,5,1,29913930,866,-14.92,3.56,12,0.51,-194.00,814.00,5270,20240627,-45.07,1782,20240315,62.46,3395,-14.73,20250110,2845,1.76,20250214,5270,-45.07,20240627,1782,62.46,20240315,2.88,N,388790,100,29 억,,112262,N,N,0,N,00,N
20250221,131249,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2865,-15,5,-0.52,381430040,132825,81.36,2890,2905,2850,3740,2020,2880,2871.67,0.38,0,4687,2950,2915,2890,2855,2830,2902,2842,30,860,100,1780,5,1,29913930,857,-14.77,3.52,12,0.44,-194.00,814.00,5270,20240627,-45.64,1782,20240315,60.77,3395,-15.61,20250110,2845,0.70,20250214,5270,-45.64,20240627,1782,60.77,20240315,2.88,N,388790,100,29 억,,112262,N,N,0,N,00,N
20250221,121249,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,5,2,0.17,301256235,104968,64.30,2890,2905,2850,3740,2020,2880,2869.98,0.38,0,-1737,2950,2915,2890,2855,2830,2902,2842,30,860,100,1780,5,1,29913930,863,-14.87,3.54,12,0.35,-194.00,814.00,5270,20240627,-45.26,1782,20240315,61.90,3395,-15.02,20250110,2845,1.41,20250214,5270,-45.26,20240627,1782,61.90,20240315,2.88,N,388790,100,29 억,,112262,N,N,0,N,00,N
20250221,111245,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,5,2,0.17,276528350,96410,59.05,2890,2905,2850,3740,2020,2880,2868.25,0.38,0,3006,2950,2915,2890,2855,2830,2902,2842,30,860,100,1780,5,1,29913930,863,-14.87,3.54,12,0.32,-194.00,814.00,5270,20240627,-45.26,1782,20240315,61.90,3395,-15.02,20250110,2845,1.41,20250214,5270,-45.26,20240627,1782,61.90,20240315,2.88,N,388790,100,29 억,,112262,N,N,0,N,00,N
20250221,101248,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2880,0,3,0.00,212641640,74208,45.45,2890,2900,2850,3740,2020,2880,2865.48,0.38,0,4021,2950,2915,2890,2855,2830,2902,2842,30,860,100,1780,5,1,29913930,862,-14.85,3.54,12,0.25,-194.00,814.00,5270,20240627,-45.35,1782,20240315,61.62,3395,-15.17,20250110,2845,1.23,20250214,5270,-45.35,20240627,1782,61.62,20240315,2.88,N,388790,100,29 억,,112262,N,N,0,N,00,N
20250221,091250,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2880,0,3,0.00,27381790,9500,5.82,2890,2900,2880,3740,2020,2880,2882.29,0.38,0,1469,2950,2915,2890,2855,2830,2902,2842,30,860,100,1780,5,1,29913930,862,-14.85,3.54,12,0.03,-194.00,814.00,5270,20240627,-45.35,1782,20240315,61.62,3395,-15.17,20250110,2845,1.23,20250214,5270,-45.35,20240627,1782,61.62,20240315,2.88,N,388790,100,29 억,,112262,N,N,0,N,00,N
20250220,161238,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2880,-30,5,-1.03,464430490,160842,43.69,2925,2925,2865,3780,2040,2910,2887.50,0.42,0,-12942,3013,2961,2908,2856,2803,2935,2830,30,870,100,1800,5,1,29913930,862,-14.85,3.54,12,0.54,-194.00,814.00,5270,20240627,-45.35,1782,20240315,61.62,3395,-15.17,20250110,2845,1.23,20250214,5270,-45.35,20240627,1782,61.62,20240315,2.94,N,388790,100,29 억,,125175,N,N,0,N,00,N
20250220,151244,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2875,-35,5,-1.20,430124260,148923,40.45,2925,2925,2865,3780,2040,2910,2888.23,0.42,0,-14347,3013,2961,2908,2856,2803,2935,2830,30,870,100,1800,5,1,29913930,860,-14.82,3.53,12,0.50,-194.00,814.00,5270,20240627,-45.45,1782,20240315,61.34,3395,-15.32,20250110,2845,1.05,20250214,5270,-45.45,20240627,1782,61.34,20240315,2.94,N,388790,100,29 억,,125175,N,N,0,N,00,N
20250220,141243,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2880,-30,5,-1.03,350829535,121327,32.95,2925,2925,2865,3780,2040,2910,2891.60,0.42,0,-14884,3013,2961,2908,2856,2803,2935,2830,30,870,100,1800,5,1,29913930,862,-14.85,3.54,12,0.41,-194.00,814.00,5270,20240627,-45.35,1782,20240315,61.62,3395,-15.17,20250110,2845,1.23,20250214,5270,-45.35,20240627,1782,61.62,20240315,2.94,N,388790,100,29 억,,125175,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 161244 57 100.00 KOSDAQ 전기·전자 N N N N N 2880 0 3 0.00 540382405 188019 115.17 2890 2905 2850 3740 2020 2880 2874.08 0.38 0 2869 2950 2915 2890 2855 2830 2902 2842 30 860 100 1780 5 1 29913930 862 -14.85 3.54 12 0.63 -194.00 814.00 5270 20240627 -45.35 1782 20240315 61.62 3395 -15.17 20250110 2845 1.23 20250214 5270 -45.35 20240627 1782 61.62 20240315 2.88 N 388790 100 29 억 112262 N N 0 N 00 N
3 20250221 151248 57 100.00 KOSDAQ 전기·전자 N N N N N 2875 -5 5 -0.17 512644850 178381 109.26 2890 2905 2850 3740 2020 2880 2873.88 0.38 0 4154 2950 2915 2890 2855 2830 2902 2842 30 860 100 1780 5 1 29913930 860 -14.82 3.53 12 0.60 -194.00 814.00 5270 20240627 -45.45 1782 20240315 61.34 3395 -15.32 20250110 2845 1.05 20250214 5270 -45.45 20240627 1782 61.34 20240315 2.88 N 388790 100 29 억 112262 N N 0 N 00 N
4 20250221 141249 57 100.00 KOSDAQ 전기·전자 N N N N N 2895 15 2 0.52 437822760 152389 93.34 2890 2905 2850 3740 2020 2880 2873.06 0.38 0 4416 2950 2915 2890 2855 2830 2902 2842 30 860 100 1780 5 1 29913930 866 -14.92 3.56 12 0.51 -194.00 814.00 5270 20240627 -45.07 1782 20240315 62.46 3395 -14.73 20250110 2845 1.76 20250214 5270 -45.07 20240627 1782 62.46 20240315 2.88 N 388790 100 29 억 112262 N N 0 N 00 N
5 20250221 131249 57 100.00 KOSDAQ 전기·전자 N N N N N 2865 -15 5 -0.52 381430040 132825 81.36 2890 2905 2850 3740 2020 2880 2871.67 0.38 0 4687 2950 2915 2890 2855 2830 2902 2842 30 860 100 1780 5 1 29913930 857 -14.77 3.52 12 0.44 -194.00 814.00 5270 20240627 -45.64 1782 20240315 60.77 3395 -15.61 20250110 2845 0.70 20250214 5270 -45.64 20240627 1782 60.77 20240315 2.88 N 388790 100 29 억 112262 N N 0 N 00 N
6 20250221 121249 57 100.00 KOSDAQ 전기·전자 N N N N N 2885 5 2 0.17 301256235 104968 64.30 2890 2905 2850 3740 2020 2880 2869.98 0.38 0 -1737 2950 2915 2890 2855 2830 2902 2842 30 860 100 1780 5 1 29913930 863 -14.87 3.54 12 0.35 -194.00 814.00 5270 20240627 -45.26 1782 20240315 61.90 3395 -15.02 20250110 2845 1.41 20250214 5270 -45.26 20240627 1782 61.90 20240315 2.88 N 388790 100 29 억 112262 N N 0 N 00 N
7 20250221 111245 57 100.00 KOSDAQ 전기·전자 N N N N N 2885 5 2 0.17 276528350 96410 59.05 2890 2905 2850 3740 2020 2880 2868.25 0.38 0 3006 2950 2915 2890 2855 2830 2902 2842 30 860 100 1780 5 1 29913930 863 -14.87 3.54 12 0.32 -194.00 814.00 5270 20240627 -45.26 1782 20240315 61.90 3395 -15.02 20250110 2845 1.41 20250214 5270 -45.26 20240627 1782 61.90 20240315 2.88 N 388790 100 29 억 112262 N N 0 N 00 N
8 20250221 101248 57 100.00 KOSDAQ 전기·전자 N N N N N 2880 0 3 0.00 212641640 74208 45.45 2890 2900 2850 3740 2020 2880 2865.48 0.38 0 4021 2950 2915 2890 2855 2830 2902 2842 30 860 100 1780 5 1 29913930 862 -14.85 3.54 12 0.25 -194.00 814.00 5270 20240627 -45.35 1782 20240315 61.62 3395 -15.17 20250110 2845 1.23 20250214 5270 -45.35 20240627 1782 61.62 20240315 2.88 N 388790 100 29 억 112262 N N 0 N 00 N
9 20250221 091250 57 100.00 KOSDAQ 전기·전자 N N N N N 2880 0 3 0.00 27381790 9500 5.82 2890 2900 2880 3740 2020 2880 2882.29 0.38 0 1469 2950 2915 2890 2855 2830 2902 2842 30 860 100 1780 5 1 29913930 862 -14.85 3.54 12 0.03 -194.00 814.00 5270 20240627 -45.35 1782 20240315 61.62 3395 -15.17 20250110 2845 1.23 20250214 5270 -45.35 20240627 1782 61.62 20240315 2.88 N 388790 100 29 억 112262 N N 0 N 00 N
10 20250220 161238 57 100.00 KOSDAQ 전기·전자 N N N N N 2880 -30 5 -1.03 464430490 160842 43.69 2925 2925 2865 3780 2040 2910 2887.50 0.42 0 -12942 3013 2961 2908 2856 2803 2935 2830 30 870 100 1800 5 1 29913930 862 -14.85 3.54 12 0.54 -194.00 814.00 5270 20240627 -45.35 1782 20240315 61.62 3395 -15.17 20250110 2845 1.23 20250214 5270 -45.35 20240627 1782 61.62 20240315 2.94 N 388790 100 29 억 125175 N N 0 N 00 N
11 20250220 151244 57 100.00 KOSDAQ 전기·전자 N N N N N 2875 -35 5 -1.20 430124260 148923 40.45 2925 2925 2865 3780 2040 2910 2888.23 0.42 0 -14347 3013 2961 2908 2856 2803 2935 2830 30 870 100 1800 5 1 29913930 860 -14.82 3.53 12 0.50 -194.00 814.00 5270 20240627 -45.45 1782 20240315 61.34 3395 -15.32 20250110 2845 1.05 20250214 5270 -45.45 20240627 1782 61.34 20240315 2.94 N 388790 100 29 억 125175 N N 0 N 00 N
12 20250220 141243 57 100.00 KOSDAQ 전기·전자 N N N N N 2880 -30 5 -1.03 350829535 121327 32.95 2925 2925 2865 3780 2040 2910 2891.60 0.42 0 -14884 3013 2961 2908 2856 2803 2935 2830 30 870 100 1800 5 1 29913930 862 -14.85 3.54 12 0.41 -194.00 814.00 5270 20240627 -45.35 1782 20240315 61.62 3395 -15.17 20250110 2845 1.23 20250214 5270 -45.35 20240627 1782 61.62 20240315 2.94 N 388790 100 29 억 125175 N N 0 N 00 N