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
418420/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
20250221,161302,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3060,25,2,0.82,133116935,43533,32.53,3050,3100,3005,3945,2125,3035,3057.84,1.11,0,1532,3291,3162,3086,2957,2881,3125,2920,32,910,100,2060,5,1,30108433,921,-12.70,4.15,12,0.14,-241.00,737.00,7660,20240215,-60.05,2400,20241209,27.50,4090,-25.18,20250107,2945,3.90,20250206,7100,-56.90,20240304,2400,27.50,20241209,0.61,N,418420,100,31 억,,333902,N,N,20,N,00,N
20250221,151307,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3055,20,2,0.66,130648870,42726,31.92,3050,3100,3005,3945,2125,3035,3057.83,1.11,0,1659,3291,3162,3086,2957,2881,3125,2920,32,910,100,2060,5,1,30108433,920,-12.68,4.15,12,0.14,-241.00,737.00,7660,20240215,-60.12,2400,20241209,27.29,4090,-25.31,20250107,2945,3.74,20250206,7100,-56.97,20240304,2400,27.29,20241209,0.61,N,418420,100,31 억,,333902,N,N,20,N,00,N
20250221,141307,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3065,30,2,0.99,109179750,35690,26.67,3050,3100,3005,3945,2125,3035,3059.11,1.11,0,-1651,3291,3162,3086,2957,2881,3125,2920,32,910,100,2060,5,1,30108433,923,-12.72,4.16,12,0.12,-241.00,737.00,7660,20240215,-59.99,2400,20241209,27.71,4090,-25.06,20250107,2945,4.07,20250206,7100,-56.83,20240304,2400,27.71,20241209,0.61,N,418420,100,31 억,,333902,N,N,20,N,00,N
20250221,131307,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3095,60,2,1.98,101575960,33212,24.81,3050,3100,3005,3945,2125,3035,3058.41,1.11,0,216,3291,3162,3086,2957,2881,3125,2920,32,910,100,2060,5,1,30108433,932,-12.84,4.20,12,0.11,-241.00,737.00,7660,20240215,-59.60,2400,20241209,28.96,4090,-24.33,20250107,2945,5.09,20250206,7100,-56.41,20240304,2400,28.96,20241209,0.61,N,418420,100,31 억,,333902,N,N,20,N,00,N
20250221,121307,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3075,40,2,1.32,86227495,28235,21.10,3050,3100,3005,3945,2125,3035,3053.92,1.11,0,-1344,3291,3162,3086,2957,2881,3125,2920,32,910,100,2060,5,1,30108433,926,-12.76,4.17,12,0.09,-241.00,737.00,7660,20240215,-59.86,2400,20241209,28.12,4090,-24.82,20250107,2945,4.41,20250206,7100,-56.69,20240304,2400,28.12,20241209,0.61,N,418420,100,31 억,,333902,N,N,20,N,00,N
20250221,111303,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3080,45,2,1.48,75528605,24738,18.48,3050,3100,3005,3945,2125,3035,3053.14,1.11,0,-3073,3291,3162,3086,2957,2881,3125,2920,32,910,100,2060,5,1,30108433,927,-12.78,4.18,12,0.08,-241.00,737.00,7660,20240215,-59.79,2400,20241209,28.33,4090,-24.69,20250107,2945,4.58,20250206,7100,-56.62,20240304,2400,28.33,20241209,0.61,N,418420,100,31 억,,333902,N,N,20,N,00,N
20250221,101306,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3070,35,2,1.15,58686355,19266,14.39,3050,3100,3005,3945,2125,3035,3046.11,1.11,0,-6170,3291,3162,3086,2957,2881,3125,2920,32,910,100,2060,5,1,30108433,924,-12.74,4.17,12,0.06,-241.00,737.00,7660,20240215,-59.92,2400,20241209,27.92,4090,-24.94,20250107,2945,4.24,20250206,7100,-56.76,20240304,2400,27.92,20241209,0.61,N,418420,100,31 억,,333902,N,N,20,N,00,N
20250221,091308,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3035,0,3,0.00,9328360,3068,2.29,3050,3080,3020,3945,2125,3035,3040.53,1.11,0,-2249,3291,3162,3086,2957,2881,3125,2920,32,910,100,2060,5,1,30108433,914,-12.59,4.12,12,0.01,-241.00,737.00,7660,20240215,-60.38,2400,20241209,26.46,4090,-25.79,20250107,2945,3.06,20250206,7100,-57.25,20240304,2400,26.46,20241209,0.61,N,418420,100,31 억,,333902,N,N,20,N,00,N
20250220,161256,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3035,-145,5,-4.56,409123775,133278,123.79,3215,3215,3010,4130,2230,3180,3069.73,1.18,0,-22582,3273,3226,3198,3151,3123,3217,3142,32,950,100,2160,5,1,30108433,914,-12.59,4.12,12,0.44,-241.00,737.00,7660,20240215,-60.38,2400,20241209,26.46,4090,-25.79,20250107,2945,3.06,20250206,7210,-57.91,20240220,2400,26.46,20241209,0.62,N,418420,100,31 억,,356239,N,N,20,N,00,N
20250220,151302,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3045,-135,5,-4.25,397048910,129305,120.10,3215,3215,3010,4130,2230,3180,3070.64,1.18,0,-20663,3273,3226,3198,3151,3123,3217,3142,32,950,100,2160,5,1,30108433,917,-12.63,4.13,12,0.43,-241.00,737.00,7660,20240215,-60.25,2400,20241209,26.88,4090,-25.55,20250107,2945,3.40,20250206,7210,-57.77,20240220,2400,26.88,20241209,0.62,N,418420,100,31 억,,356239,N,N,53,N,00,N
20250220,141301,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3035,-145,5,-4.56,319874345,103788,96.40,3215,3215,3030,4130,2230,3180,3082.00,1.18,0,-10835,3273,3226,3198,3151,3123,3217,3142,32,950,100,2160,5,1,30108433,914,-12.59,4.12,12,0.34,-241.00,737.00,7660,20240215,-60.38,2400,20241209,26.46,4090,-25.79,20250107,2945,3.06,20250206,7210,-57.91,20240220,2400,26.46,20241209,0.62,N,418420,100,31 억,,356239,N,N,53,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 161302 57 100.00 KOSDAQ 전기·전자 N N N N N 3060 25 2 0.82 133116935 43533 32.53 3050 3100 3005 3945 2125 3035 3057.84 1.11 0 1532 3291 3162 3086 2957 2881 3125 2920 32 910 100 2060 5 1 30108433 921 -12.70 4.15 12 0.14 -241.00 737.00 7660 20240215 -60.05 2400 20241209 27.50 4090 -25.18 20250107 2945 3.90 20250206 7100 -56.90 20240304 2400 27.50 20241209 0.61 N 418420 100 31 억 333902 N N 20 N 00 N
3 20250221 151307 57 100.00 KOSDAQ 전기·전자 N N N N N 3055 20 2 0.66 130648870 42726 31.92 3050 3100 3005 3945 2125 3035 3057.83 1.11 0 1659 3291 3162 3086 2957 2881 3125 2920 32 910 100 2060 5 1 30108433 920 -12.68 4.15 12 0.14 -241.00 737.00 7660 20240215 -60.12 2400 20241209 27.29 4090 -25.31 20250107 2945 3.74 20250206 7100 -56.97 20240304 2400 27.29 20241209 0.61 N 418420 100 31 억 333902 N N 20 N 00 N
4 20250221 141307 57 100.00 KOSDAQ 전기·전자 N N N N N 3065 30 2 0.99 109179750 35690 26.67 3050 3100 3005 3945 2125 3035 3059.11 1.11 0 -1651 3291 3162 3086 2957 2881 3125 2920 32 910 100 2060 5 1 30108433 923 -12.72 4.16 12 0.12 -241.00 737.00 7660 20240215 -59.99 2400 20241209 27.71 4090 -25.06 20250107 2945 4.07 20250206 7100 -56.83 20240304 2400 27.71 20241209 0.61 N 418420 100 31 억 333902 N N 20 N 00 N
5 20250221 131307 57 100.00 KOSDAQ 전기·전자 N N N N N 3095 60 2 1.98 101575960 33212 24.81 3050 3100 3005 3945 2125 3035 3058.41 1.11 0 216 3291 3162 3086 2957 2881 3125 2920 32 910 100 2060 5 1 30108433 932 -12.84 4.20 12 0.11 -241.00 737.00 7660 20240215 -59.60 2400 20241209 28.96 4090 -24.33 20250107 2945 5.09 20250206 7100 -56.41 20240304 2400 28.96 20241209 0.61 N 418420 100 31 억 333902 N N 20 N 00 N
6 20250221 121307 57 100.00 KOSDAQ 전기·전자 N N N N N 3075 40 2 1.32 86227495 28235 21.10 3050 3100 3005 3945 2125 3035 3053.92 1.11 0 -1344 3291 3162 3086 2957 2881 3125 2920 32 910 100 2060 5 1 30108433 926 -12.76 4.17 12 0.09 -241.00 737.00 7660 20240215 -59.86 2400 20241209 28.12 4090 -24.82 20250107 2945 4.41 20250206 7100 -56.69 20240304 2400 28.12 20241209 0.61 N 418420 100 31 억 333902 N N 20 N 00 N
7 20250221 111303 57 100.00 KOSDAQ 전기·전자 N N N N N 3080 45 2 1.48 75528605 24738 18.48 3050 3100 3005 3945 2125 3035 3053.14 1.11 0 -3073 3291 3162 3086 2957 2881 3125 2920 32 910 100 2060 5 1 30108433 927 -12.78 4.18 12 0.08 -241.00 737.00 7660 20240215 -59.79 2400 20241209 28.33 4090 -24.69 20250107 2945 4.58 20250206 7100 -56.62 20240304 2400 28.33 20241209 0.61 N 418420 100 31 억 333902 N N 20 N 00 N
8 20250221 101306 57 100.00 KOSDAQ 전기·전자 N N N N N 3070 35 2 1.15 58686355 19266 14.39 3050 3100 3005 3945 2125 3035 3046.11 1.11 0 -6170 3291 3162 3086 2957 2881 3125 2920 32 910 100 2060 5 1 30108433 924 -12.74 4.17 12 0.06 -241.00 737.00 7660 20240215 -59.92 2400 20241209 27.92 4090 -24.94 20250107 2945 4.24 20250206 7100 -56.76 20240304 2400 27.92 20241209 0.61 N 418420 100 31 억 333902 N N 20 N 00 N
9 20250221 091308 57 100.00 KOSDAQ 전기·전자 N N N N N 3035 0 3 0.00 9328360 3068 2.29 3050 3080 3020 3945 2125 3035 3040.53 1.11 0 -2249 3291 3162 3086 2957 2881 3125 2920 32 910 100 2060 5 1 30108433 914 -12.59 4.12 12 0.01 -241.00 737.00 7660 20240215 -60.38 2400 20241209 26.46 4090 -25.79 20250107 2945 3.06 20250206 7100 -57.25 20240304 2400 26.46 20241209 0.61 N 418420 100 31 억 333902 N N 20 N 00 N
10 20250220 161256 57 100.00 KOSDAQ 전기·전자 N N N N N 3035 -145 5 -4.56 409123775 133278 123.79 3215 3215 3010 4130 2230 3180 3069.73 1.18 0 -22582 3273 3226 3198 3151 3123 3217 3142 32 950 100 2160 5 1 30108433 914 -12.59 4.12 12 0.44 -241.00 737.00 7660 20240215 -60.38 2400 20241209 26.46 4090 -25.79 20250107 2945 3.06 20250206 7210 -57.91 20240220 2400 26.46 20241209 0.62 N 418420 100 31 억 356239 N N 20 N 00 N
11 20250220 151302 57 100.00 KOSDAQ 전기·전자 N N N N N 3045 -135 5 -4.25 397048910 129305 120.10 3215 3215 3010 4130 2230 3180 3070.64 1.18 0 -20663 3273 3226 3198 3151 3123 3217 3142 32 950 100 2160 5 1 30108433 917 -12.63 4.13 12 0.43 -241.00 737.00 7660 20240215 -60.25 2400 20241209 26.88 4090 -25.55 20250107 2945 3.40 20250206 7210 -57.77 20240220 2400 26.88 20241209 0.62 N 418420 100 31 억 356239 N N 53 N 00 N
12 20250220 141301 57 100.00 KOSDAQ 전기·전자 N N N N N 3035 -145 5 -4.56 319874345 103788 96.40 3215 3215 3030 4130 2230 3180 3082.00 1.18 0 -10835 3273 3226 3198 3151 3123 3217 3142 32 950 100 2160 5 1 30108433 914 -12.59 4.12 12 0.34 -241.00 737.00 7660 20240215 -60.38 2400 20241209 26.46 4090 -25.79 20250107 2945 3.06 20250206 7210 -57.91 20240220 2400 26.46 20241209 0.62 N 418420 100 31 억 356239 N N 53 N 00 N