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
417790/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
20250221,161300,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10700,80,2,0.75,862074130,80317,205.89,10640,11020,10510,13800,7440,10620,10733.40,1.79,0,794,10793,10706,10573,10486,10353,10750,10530,11,3180,100,7640,10,1,10999650,1177,9.83,1.28,12,0.73,1088.00,8378.00,12530,20240325,-14.60,7730,20240805,38.42,11020,-2.90,20250221,9480,12.87,20250203,12530,-14.60,20240325,7730,38.42,20240805,1.37,N,417790,100,10 억,,196616,N,N,0,N,00,N
20250221,151305,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10670,50,2,0.47,813928210,75808,194.33,10640,11020,10510,13800,7440,10620,10736.71,1.79,0,1176,10793,10706,10573,10486,10353,10750,10530,11,3180,100,7640,10,1,10999650,1174,9.81,1.27,12,0.69,1088.00,8378.00,12530,20240325,-14.84,7730,20240805,38.03,11020,-3.18,20250221,9480,12.55,20250203,12530,-14.84,20240325,7730,38.03,20240805,1.37,N,417790,100,10 억,,196616,N,N,0,N,00,N
20250221,141306,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10590,-30,5,-0.28,771241440,71795,184.04,10640,11020,10510,13800,7440,10620,10742.27,1.79,0,1837,10793,10706,10573,10486,10353,10750,10530,11,3180,100,7640,10,1,10999650,1165,9.73,1.26,12,0.65,1088.00,8378.00,12530,20240325,-15.48,7730,20240805,37.00,11020,-3.90,20250221,9480,11.71,20250203,12530,-15.48,20240325,7730,37.00,20240805,1.37,N,417790,100,10 억,,196616,N,N,0,N,00,N
20250221,131305,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10590,-30,5,-0.28,741174360,68951,176.75,10640,11020,10510,13800,7440,10620,10749.29,1.79,0,2612,10793,10706,10573,10486,10353,10750,10530,11,3180,100,7640,10,1,10999650,1165,9.73,1.26,12,0.63,1088.00,8378.00,12530,20240325,-15.48,7730,20240805,37.00,11020,-3.90,20250221,9480,11.71,20250203,12530,-15.48,20240325,7730,37.00,20240805,1.37,N,417790,100,10 억,,196616,N,N,0,N,00,N
20250221,121306,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10580,-40,5,-0.38,718007190,66770,171.16,10640,11020,10510,13800,7440,10620,10753.44,1.79,0,2902,10793,10706,10573,10486,10353,10750,10530,11,3180,100,7640,10,1,10999650,1164,9.72,1.26,12,0.61,1088.00,8378.00,12530,20240325,-15.56,7730,20240805,36.87,11020,-3.99,20250221,9480,11.60,20250203,12530,-15.56,20240325,7730,36.87,20240805,1.37,N,417790,100,10 억,,196616,N,N,0,N,00,N
20250221,111301,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10610,-10,5,-0.09,697243920,64809,166.13,10640,11020,10510,13800,7440,10620,10758.44,1.79,0,4225,10793,10706,10573,10486,10353,10750,10530,11,3180,100,7640,10,1,10999650,1167,9.75,1.27,12,0.59,1088.00,8378.00,12530,20240325,-15.32,7730,20240805,37.26,11020,-3.72,20250221,9480,11.92,20250203,12530,-15.32,20240325,7730,37.26,20240805,1.37,N,417790,100,10 억,,196616,N,N,0,N,00,N
20250221,101304,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10640,20,2,0.19,642665010,59656,152.92,10640,11020,10510,13800,7440,10620,10772.85,1.79,0,6022,10793,10706,10573,10486,10353,10750,10530,11,3180,100,7640,10,1,10999650,1170,9.78,1.27,12,0.54,1088.00,8378.00,12530,20240325,-15.08,7730,20240805,37.65,11020,-3.45,20250221,9480,12.24,20250203,12530,-15.08,20240325,7730,37.65,20240805,1.37,N,417790,100,10 억,,196616,N,N,0,N,00,N
20250221,091306,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10640,20,2,0.19,31763960,2992,7.67,10640,10650,10510,13800,7440,10620,10616.30,1.79,0,1000,10793,10706,10573,10486,10353,10750,10530,11,3180,100,7640,10,1,10999650,1170,9.78,1.27,12,0.03,1088.00,8378.00,12530,20240325,-15.08,7730,20240805,37.65,10740,-0.93,20250219,9480,12.24,20250203,12530,-15.08,20240325,7730,37.65,20240805,1.37,N,417790,100,10 억,,196616,N,N,0,N,00,N
20250220,161254,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10620,0,3,0.00,408135130,38640,105.67,10580,10660,10440,13800,7440,10620,10562.50,1.76,0,3195,10840,10730,10630,10520,10420,10680,10470,11,3180,100,7640,10,1,10999650,1168,9.76,1.27,12,0.35,1088.00,8378.00,12530,20240325,-15.24,7730,20240805,37.39,10740,-1.12,20250219,9480,12.03,20250203,12530,-15.24,20240325,7730,37.39,20240805,1.36,N,417790,100,10 억,,193086,N,N,0,N,00,N
20250220,151300,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10610,-10,5,-0.09,391771620,37099,101.46,10580,10660,10440,13800,7440,10620,10560.17,1.76,0,3197,10840,10730,10630,10520,10420,10680,10470,11,3180,100,7640,10,1,10999650,1167,9.75,1.27,12,0.34,1088.00,8378.00,12530,20240325,-15.32,7730,20240805,37.26,10740,-1.21,20250219,9480,11.92,20250203,12530,-15.32,20240325,7730,37.26,20240805,1.36,N,417790,100,10 억,,193086,N,N,0,N,00,N
20250220,141300,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10600,-20,5,-0.19,351886690,33329,91.15,10580,10660,10440,13800,7440,10620,10557.97,1.76,0,3121,10840,10730,10630,10520,10420,10680,10470,11,3180,100,7640,10,1,10999650,1166,9.74,1.27,12,0.30,1088.00,8378.00,12530,20240325,-15.40,7730,20240805,37.13,10740,-1.30,20250219,9480,11.81,20250203,12530,-15.40,20240325,7730,37.13,20240805,1.36,N,417790,100,10 억,,193086,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 161300 57 100.00 KOSDAQ 전기·전자 N N N N N 10700 80 2 0.75 862074130 80317 205.89 10640 11020 10510 13800 7440 10620 10733.40 1.79 0 794 10793 10706 10573 10486 10353 10750 10530 11 3180 100 7640 10 1 10999650 1177 9.83 1.28 12 0.73 1088.00 8378.00 12530 20240325 -14.60 7730 20240805 38.42 11020 -2.90 20250221 9480 12.87 20250203 12530 -14.60 20240325 7730 38.42 20240805 1.37 N 417790 100 10 억 196616 N N 0 N 00 N
3 20250221 151305 57 100.00 KOSDAQ 전기·전자 N N N N N 10670 50 2 0.47 813928210 75808 194.33 10640 11020 10510 13800 7440 10620 10736.71 1.79 0 1176 10793 10706 10573 10486 10353 10750 10530 11 3180 100 7640 10 1 10999650 1174 9.81 1.27 12 0.69 1088.00 8378.00 12530 20240325 -14.84 7730 20240805 38.03 11020 -3.18 20250221 9480 12.55 20250203 12530 -14.84 20240325 7730 38.03 20240805 1.37 N 417790 100 10 억 196616 N N 0 N 00 N
4 20250221 141306 57 100.00 KOSDAQ 전기·전자 N N N N N 10590 -30 5 -0.28 771241440 71795 184.04 10640 11020 10510 13800 7440 10620 10742.27 1.79 0 1837 10793 10706 10573 10486 10353 10750 10530 11 3180 100 7640 10 1 10999650 1165 9.73 1.26 12 0.65 1088.00 8378.00 12530 20240325 -15.48 7730 20240805 37.00 11020 -3.90 20250221 9480 11.71 20250203 12530 -15.48 20240325 7730 37.00 20240805 1.37 N 417790 100 10 억 196616 N N 0 N 00 N
5 20250221 131305 57 100.00 KOSDAQ 전기·전자 N N N N N 10590 -30 5 -0.28 741174360 68951 176.75 10640 11020 10510 13800 7440 10620 10749.29 1.79 0 2612 10793 10706 10573 10486 10353 10750 10530 11 3180 100 7640 10 1 10999650 1165 9.73 1.26 12 0.63 1088.00 8378.00 12530 20240325 -15.48 7730 20240805 37.00 11020 -3.90 20250221 9480 11.71 20250203 12530 -15.48 20240325 7730 37.00 20240805 1.37 N 417790 100 10 억 196616 N N 0 N 00 N
6 20250221 121306 57 100.00 KOSDAQ 전기·전자 N N N N N 10580 -40 5 -0.38 718007190 66770 171.16 10640 11020 10510 13800 7440 10620 10753.44 1.79 0 2902 10793 10706 10573 10486 10353 10750 10530 11 3180 100 7640 10 1 10999650 1164 9.72 1.26 12 0.61 1088.00 8378.00 12530 20240325 -15.56 7730 20240805 36.87 11020 -3.99 20250221 9480 11.60 20250203 12530 -15.56 20240325 7730 36.87 20240805 1.37 N 417790 100 10 억 196616 N N 0 N 00 N
7 20250221 111301 57 100.00 KOSDAQ 전기·전자 N N N N N 10610 -10 5 -0.09 697243920 64809 166.13 10640 11020 10510 13800 7440 10620 10758.44 1.79 0 4225 10793 10706 10573 10486 10353 10750 10530 11 3180 100 7640 10 1 10999650 1167 9.75 1.27 12 0.59 1088.00 8378.00 12530 20240325 -15.32 7730 20240805 37.26 11020 -3.72 20250221 9480 11.92 20250203 12530 -15.32 20240325 7730 37.26 20240805 1.37 N 417790 100 10 억 196616 N N 0 N 00 N
8 20250221 101304 57 100.00 KOSDAQ 전기·전자 N N N N N 10640 20 2 0.19 642665010 59656 152.92 10640 11020 10510 13800 7440 10620 10772.85 1.79 0 6022 10793 10706 10573 10486 10353 10750 10530 11 3180 100 7640 10 1 10999650 1170 9.78 1.27 12 0.54 1088.00 8378.00 12530 20240325 -15.08 7730 20240805 37.65 11020 -3.45 20250221 9480 12.24 20250203 12530 -15.08 20240325 7730 37.65 20240805 1.37 N 417790 100 10 억 196616 N N 0 N 00 N
9 20250221 091306 57 100.00 KOSDAQ 전기·전자 N N N N N 10640 20 2 0.19 31763960 2992 7.67 10640 10650 10510 13800 7440 10620 10616.30 1.79 0 1000 10793 10706 10573 10486 10353 10750 10530 11 3180 100 7640 10 1 10999650 1170 9.78 1.27 12 0.03 1088.00 8378.00 12530 20240325 -15.08 7730 20240805 37.65 10740 -0.93 20250219 9480 12.24 20250203 12530 -15.08 20240325 7730 37.65 20240805 1.37 N 417790 100 10 억 196616 N N 0 N 00 N
10 20250220 161254 57 100.00 KOSDAQ 전기·전자 N N N N N 10620 0 3 0.00 408135130 38640 105.67 10580 10660 10440 13800 7440 10620 10562.50 1.76 0 3195 10840 10730 10630 10520 10420 10680 10470 11 3180 100 7640 10 1 10999650 1168 9.76 1.27 12 0.35 1088.00 8378.00 12530 20240325 -15.24 7730 20240805 37.39 10740 -1.12 20250219 9480 12.03 20250203 12530 -15.24 20240325 7730 37.39 20240805 1.36 N 417790 100 10 억 193086 N N 0 N 00 N
11 20250220 151300 57 100.00 KOSDAQ 전기·전자 N N N N N 10610 -10 5 -0.09 391771620 37099 101.46 10580 10660 10440 13800 7440 10620 10560.17 1.76 0 3197 10840 10730 10630 10520 10420 10680 10470 11 3180 100 7640 10 1 10999650 1167 9.75 1.27 12 0.34 1088.00 8378.00 12530 20240325 -15.32 7730 20240805 37.26 10740 -1.21 20250219 9480 11.92 20250203 12530 -15.32 20240325 7730 37.26 20240805 1.36 N 417790 100 10 억 193086 N N 0 N 00 N
12 20250220 141300 57 100.00 KOSDAQ 전기·전자 N N N N N 10600 -20 5 -0.19 351886690 33329 91.15 10580 10660 10440 13800 7440 10620 10557.97 1.76 0 3121 10840 10730 10630 10520 10420 10680 10470 11 3180 100 7640 10 1 10999650 1166 9.74 1.27 12 0.30 1088.00 8378.00 12530 20240325 -15.40 7730 20240805 37.13 10740 -1.30 20250219 9480 11.81 20250203 12530 -15.40 20240325 7730 37.13 20240805 1.36 N 417790 100 10 억 193086 N N 0 N 00 N