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
396270/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
20250221,161248,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10120,-1210,5,-10.68,17998034090,1812252,639.33,9330,10390,9260,14720,7940,11330,9931.06,0.09,0,-2852,12023,11676,11503,11156,10983,11590,11070,90,3390,500,7930,10,1,18088940,1831,-6.73,6.23,12,10.02,-1504.00,1625.00,16700,20241119,-39.40,7000,20240909,44.57,14930,-32.22,20250107,9260,9.29,20250221,16700,-39.40,20241119,7000,44.57,20240909,1.02,N,396270,500,90 억,,15541,N,N,56,N,00,N
20250221,151253,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10110,-1220,5,-10.77,17658701100,1778717,627.50,9330,10390,9260,14720,7940,11330,9927.77,0.09,0,-1573,12023,11676,11503,11156,10983,11590,11070,90,3390,500,7930,10,1,18088940,1829,-6.72,6.22,12,9.83,-1504.00,1625.00,16700,20241119,-39.46,7000,20240909,44.43,14930,-32.28,20250107,9260,9.18,20250221,16700,-39.46,20241119,7000,44.43,20240909,1.02,N,396270,500,90 억,,15541,N,N,88,N,00,N
20250221,141254,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10030,-1300,5,-11.47,16530350460,1666487,587.91,9330,10390,9260,14720,7940,11330,9919.28,0.09,0,-3005,12023,11676,11503,11156,10983,11590,11070,90,3390,500,7930,10,1,18088940,1814,-6.67,6.17,12,9.21,-1504.00,1625.00,16700,20241119,-39.94,7000,20240909,43.29,14930,-32.82,20250107,9260,8.32,20250221,16700,-39.94,20241119,7000,43.29,20240909,1.02,N,396270,500,90 억,,15541,N,N,88,N,00,N
20250221,131254,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10030,-1300,5,-11.47,15589850610,1572460,554.74,9330,10390,9260,14720,7940,11330,9914.31,0.09,0,-6935,12023,11676,11503,11156,10983,11590,11070,90,3390,500,7930,10,1,18088940,1814,-6.67,6.17,12,8.69,-1504.00,1625.00,16700,20241119,-39.94,7000,20240909,43.29,14930,-32.82,20250107,9260,8.32,20250221,16700,-39.94,20241119,7000,43.29,20240909,1.02,N,396270,500,90 억,,15541,N,N,88,N,00,N
20250221,121254,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10160,-1170,5,-10.33,14756326200,1490060,525.67,9330,10390,9260,14720,7940,11330,9903.17,0.09,0,12265,12023,11676,11503,11156,10983,11590,11070,90,3390,500,7930,10,1,18088940,1838,-6.76,6.25,12,8.24,-1504.00,1625.00,16700,20241119,-39.16,7000,20240909,45.14,14930,-31.95,20250107,9260,9.72,20250221,16700,-39.16,20241119,7000,45.14,20240909,1.02,N,396270,500,90 억,,15541,N,N,88,N,00,N
20250221,111249,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10120,-1210,5,-10.68,14085942130,1423755,502.28,9330,10390,9260,14720,7940,11330,9893.51,0.09,0,17098,12023,11676,11503,11156,10983,11590,11070,90,3390,500,7930,10,1,18088940,1831,-6.73,6.23,12,7.87,-1504.00,1625.00,16700,20241119,-39.40,7000,20240909,44.57,14930,-32.22,20250107,9260,9.29,20250221,16700,-39.40,20241119,7000,44.57,20240909,1.02,N,396270,500,90 억,,15541,N,N,88,N,00,N
20250221,101252,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10100,-1230,5,-10.86,11010392150,1122784,396.10,9330,10160,9260,14720,7940,11330,9806.33,0.09,0,76038,12023,11676,11503,11156,10983,11590,11070,90,3390,500,7930,10,1,18088940,1827,-6.72,6.22,12,6.21,-1504.00,1625.00,16700,20241119,-39.52,7000,20240909,44.29,14930,-32.35,20250107,9260,9.07,20250221,16700,-39.52,20241119,7000,44.29,20240909,1.02,N,396270,500,90 억,,15541,N,N,88,N,00,N
20250221,091255,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9740,-1590,5,-14.03,5862325440,605296,213.54,9330,10160,9260,14720,7940,11330,9685.05,0.09,0,50874,12023,11676,11503,11156,10983,11590,11070,90,3390,500,7930,10,1,18088940,1762,-6.48,5.99,12,3.35,-1504.00,1625.00,16700,20241119,-41.68,7000,20240909,39.14,14930,-34.76,20250107,9260,5.18,20250221,16700,-41.68,20241119,7000,39.14,20240909,1.02,N,396270,500,90 억,,15541,N,N,88,N,00,N
20250220,161242,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11330,-470,5,-3.98,2480490020,215675,76.16,11850,11850,11330,15340,8260,11800,11501.05,0.14,0,-10588,12266,12032,11916,11682,11566,11975,11625,90,3540,500,8260,10,1,18088940,2049,-7.53,6.97,12,1.19,-1504.00,1625.00,16700,20241119,-32.16,7000,20240909,61.86,14930,-24.11,20250107,11160,1.52,20250203,16700,-32.16,20241119,7000,61.86,20240909,1.02,N,396270,500,90 억,,26098,N,N,88,N,00,N
20250220,151249,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11390,-410,5,-3.47,2311492670,200781,70.90,11850,11850,11370,15340,8260,11800,11512.22,0.14,0,-10628,12266,12032,11916,11682,11566,11975,11625,90,3540,500,8260,10,1,18088940,2060,-7.57,7.01,12,1.11,-1504.00,1625.00,16700,20241119,-31.80,7000,20240909,62.71,14930,-23.71,20250107,11160,2.06,20250203,16700,-31.80,20241119,7000,62.71,20240909,1.02,N,396270,500,90 억,,26098,N,N,40,N,00,N
20250220,141248,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11410,-390,5,-3.31,1942613600,168409,59.47,11850,11850,11400,15340,8260,11800,11534.78,0.14,0,-9483,12266,12032,11916,11682,11566,11975,11625,90,3540,500,8260,10,1,18088940,2064,-7.59,7.02,12,0.93,-1504.00,1625.00,16700,20241119,-31.68,7000,20240909,63.00,14930,-23.58,20250107,11160,2.24,20250203,16700,-31.68,20241119,7000,63.00,20240909,1.02,N,396270,500,90 억,,26098,N,N,40,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 161248 57 100.00 KOSDAQ 전기·전자 N N N N N 10120 -1210 5 -10.68 17998034090 1812252 639.33 9330 10390 9260 14720 7940 11330 9931.06 0.09 0 -2852 12023 11676 11503 11156 10983 11590 11070 90 3390 500 7930 10 1 18088940 1831 -6.73 6.23 12 10.02 -1504.00 1625.00 16700 20241119 -39.40 7000 20240909 44.57 14930 -32.22 20250107 9260 9.29 20250221 16700 -39.40 20241119 7000 44.57 20240909 1.02 N 396270 500 90 억 15541 N N 56 N 00 N
3 20250221 151253 57 100.00 KOSDAQ 전기·전자 N N N N N 10110 -1220 5 -10.77 17658701100 1778717 627.50 9330 10390 9260 14720 7940 11330 9927.77 0.09 0 -1573 12023 11676 11503 11156 10983 11590 11070 90 3390 500 7930 10 1 18088940 1829 -6.72 6.22 12 9.83 -1504.00 1625.00 16700 20241119 -39.46 7000 20240909 44.43 14930 -32.28 20250107 9260 9.18 20250221 16700 -39.46 20241119 7000 44.43 20240909 1.02 N 396270 500 90 억 15541 N N 88 N 00 N
4 20250221 141254 57 100.00 KOSDAQ 전기·전자 N N N N N 10030 -1300 5 -11.47 16530350460 1666487 587.91 9330 10390 9260 14720 7940 11330 9919.28 0.09 0 -3005 12023 11676 11503 11156 10983 11590 11070 90 3390 500 7930 10 1 18088940 1814 -6.67 6.17 12 9.21 -1504.00 1625.00 16700 20241119 -39.94 7000 20240909 43.29 14930 -32.82 20250107 9260 8.32 20250221 16700 -39.94 20241119 7000 43.29 20240909 1.02 N 396270 500 90 억 15541 N N 88 N 00 N
5 20250221 131254 57 100.00 KOSDAQ 전기·전자 N N N N N 10030 -1300 5 -11.47 15589850610 1572460 554.74 9330 10390 9260 14720 7940 11330 9914.31 0.09 0 -6935 12023 11676 11503 11156 10983 11590 11070 90 3390 500 7930 10 1 18088940 1814 -6.67 6.17 12 8.69 -1504.00 1625.00 16700 20241119 -39.94 7000 20240909 43.29 14930 -32.82 20250107 9260 8.32 20250221 16700 -39.94 20241119 7000 43.29 20240909 1.02 N 396270 500 90 억 15541 N N 88 N 00 N
6 20250221 121254 57 100.00 KOSDAQ 전기·전자 N N N N N 10160 -1170 5 -10.33 14756326200 1490060 525.67 9330 10390 9260 14720 7940 11330 9903.17 0.09 0 12265 12023 11676 11503 11156 10983 11590 11070 90 3390 500 7930 10 1 18088940 1838 -6.76 6.25 12 8.24 -1504.00 1625.00 16700 20241119 -39.16 7000 20240909 45.14 14930 -31.95 20250107 9260 9.72 20250221 16700 -39.16 20241119 7000 45.14 20240909 1.02 N 396270 500 90 억 15541 N N 88 N 00 N
7 20250221 111249 57 100.00 KOSDAQ 전기·전자 N N N N N 10120 -1210 5 -10.68 14085942130 1423755 502.28 9330 10390 9260 14720 7940 11330 9893.51 0.09 0 17098 12023 11676 11503 11156 10983 11590 11070 90 3390 500 7930 10 1 18088940 1831 -6.73 6.23 12 7.87 -1504.00 1625.00 16700 20241119 -39.40 7000 20240909 44.57 14930 -32.22 20250107 9260 9.29 20250221 16700 -39.40 20241119 7000 44.57 20240909 1.02 N 396270 500 90 억 15541 N N 88 N 00 N
8 20250221 101252 57 100.00 KOSDAQ 전기·전자 N N N N N 10100 -1230 5 -10.86 11010392150 1122784 396.10 9330 10160 9260 14720 7940 11330 9806.33 0.09 0 76038 12023 11676 11503 11156 10983 11590 11070 90 3390 500 7930 10 1 18088940 1827 -6.72 6.22 12 6.21 -1504.00 1625.00 16700 20241119 -39.52 7000 20240909 44.29 14930 -32.35 20250107 9260 9.07 20250221 16700 -39.52 20241119 7000 44.29 20240909 1.02 N 396270 500 90 억 15541 N N 88 N 00 N
9 20250221 091255 57 100.00 KOSDAQ 전기·전자 N N N N N 9740 -1590 5 -14.03 5862325440 605296 213.54 9330 10160 9260 14720 7940 11330 9685.05 0.09 0 50874 12023 11676 11503 11156 10983 11590 11070 90 3390 500 7930 10 1 18088940 1762 -6.48 5.99 12 3.35 -1504.00 1625.00 16700 20241119 -41.68 7000 20240909 39.14 14930 -34.76 20250107 9260 5.18 20250221 16700 -41.68 20241119 7000 39.14 20240909 1.02 N 396270 500 90 억 15541 N N 88 N 00 N
10 20250220 161242 57 100.00 KOSDAQ 전기·전자 N N N N N 11330 -470 5 -3.98 2480490020 215675 76.16 11850 11850 11330 15340 8260 11800 11501.05 0.14 0 -10588 12266 12032 11916 11682 11566 11975 11625 90 3540 500 8260 10 1 18088940 2049 -7.53 6.97 12 1.19 -1504.00 1625.00 16700 20241119 -32.16 7000 20240909 61.86 14930 -24.11 20250107 11160 1.52 20250203 16700 -32.16 20241119 7000 61.86 20240909 1.02 N 396270 500 90 억 26098 N N 88 N 00 N
11 20250220 151249 57 100.00 KOSDAQ 전기·전자 N N N N N 11390 -410 5 -3.47 2311492670 200781 70.90 11850 11850 11370 15340 8260 11800 11512.22 0.14 0 -10628 12266 12032 11916 11682 11566 11975 11625 90 3540 500 8260 10 1 18088940 2060 -7.57 7.01 12 1.11 -1504.00 1625.00 16700 20241119 -31.80 7000 20240909 62.71 14930 -23.71 20250107 11160 2.06 20250203 16700 -31.80 20241119 7000 62.71 20240909 1.02 N 396270 500 90 억 26098 N N 40 N 00 N
12 20250220 141248 57 100.00 KOSDAQ 전기·전자 N N N N N 11410 -390 5 -3.31 1942613600 168409 59.47 11850 11850 11400 15340 8260 11800 11534.78 0.14 0 -9483 12266 12032 11916 11682 11566 11975 11625 90 3540 500 8260 10 1 18088940 2064 -7.59 7.02 12 0.93 -1504.00 1625.00 16700 20241119 -31.68 7000 20240909 63.00 14930 -23.58 20250107 11160 2.24 20250203 16700 -31.68 20241119 7000 63.00 20240909 1.02 N 396270 500 90 억 26098 N N 40 N 00 N