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
429270/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
20250221,161306,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4570,-30,5,-0.65,130546270,28924,70.92,4600,4600,4455,5980,3220,4600,4513.11,1.71,0,-1974,4866,4732,4536,4402,4206,4800,4470,23,1380,500,2850,5,1,4506250,206,-3.28,0.71,12,0.64,-1392.00,6432.00,18700,20240517,-75.56,4050,20241209,12.84,5990,-23.71,20250107,4205,8.68,20250218,18700,-75.56,20240517,4050,12.84,20241209,0.34,N,429270,500,22 억,,77265,N,N,0,N,00,N
20250221,151311,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4560,-40,5,-0.87,125420215,27802,68.17,4600,4600,4455,5980,3220,4600,4511.16,1.71,0,-1965,4866,4732,4536,4402,4206,4800,4470,23,1380,500,2850,5,1,4506250,205,-3.28,0.71,12,0.62,-1392.00,6432.00,18700,20240517,-75.61,4050,20241209,12.59,5990,-23.87,20250107,4205,8.44,20250218,18700,-75.61,20240517,4050,12.59,20241209,0.34,N,429270,500,22 억,,77265,N,N,0,N,00,N
20250221,141312,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4500,-100,5,-2.17,99297770,22041,54.04,4600,4600,4455,5980,3220,4600,4505.10,1.71,0,-1042,4866,4732,4536,4402,4206,4800,4470,23,1380,500,2850,5,1,4506250,203,-3.23,0.70,12,0.49,-1392.00,6432.00,18700,20240517,-75.94,4050,20241209,11.11,5990,-24.87,20250107,4205,7.02,20250218,18700,-75.94,20240517,4050,11.11,20241209,0.34,N,429270,500,22 억,,77265,N,N,0,N,00,N
20250221,131312,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4500,-100,5,-2.17,87936860,19511,47.84,4600,4600,4455,5980,3220,4600,4506.99,1.71,0,-788,4866,4732,4536,4402,4206,4800,4470,23,1380,500,2850,5,1,4506250,203,-3.23,0.70,12,0.43,-1392.00,6432.00,18700,20240517,-75.94,4050,20241209,11.11,5990,-24.87,20250107,4205,7.02,20250218,18700,-75.94,20240517,4050,11.11,20241209,0.34,N,429270,500,22 억,,77265,N,N,0,N,00,N
20250221,121312,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4490,-110,5,-2.39,69039065,15312,37.54,4600,4600,4455,5980,3220,4600,4508.76,1.71,0,-849,4866,4732,4536,4402,4206,4800,4470,23,1380,500,2850,5,1,4506250,202,-3.23,0.70,12,0.34,-1392.00,6432.00,18700,20240517,-75.99,4050,20241209,10.86,5990,-25.04,20250107,4205,6.78,20250218,18700,-75.99,20240517,4050,10.86,20241209,0.34,N,429270,500,22 억,,77265,N,N,0,N,00,N
20250221,111307,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4480,-120,5,-2.61,63149085,13999,34.32,4600,4600,4455,5980,3220,4600,4510.91,1.71,0,-555,4866,4732,4536,4402,4206,4800,4470,23,1380,500,2850,5,1,4506250,202,-3.22,0.70,12,0.31,-1392.00,6432.00,18700,20240517,-76.04,4050,20241209,10.62,5990,-25.21,20250107,4205,6.54,20250218,18700,-76.04,20240517,4050,10.62,20241209,0.34,N,429270,500,22 억,,77265,N,N,0,N,00,N
20250221,101310,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4500,-100,5,-2.17,49087770,10864,26.64,4600,4600,4485,5980,3220,4600,4518.31,1.71,0,-374,4866,4732,4536,4402,4206,4800,4470,23,1380,500,2850,5,1,4506250,203,-3.23,0.70,12,0.24,-1392.00,6432.00,18700,20240517,-75.94,4050,20241209,11.11,5990,-24.87,20250107,4205,7.02,20250218,18700,-75.94,20240517,4050,11.11,20241209,0.34,N,429270,500,22 억,,77265,N,N,0,N,00,N
20250221,091313,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4525,-75,5,-1.63,24261250,5340,13.09,4600,4600,4500,5980,3220,4600,4543.20,1.71,0,-707,4866,4732,4536,4402,4206,4800,4470,23,1380,500,2850,5,1,4506250,204,-3.25,0.70,12,0.12,-1392.00,6432.00,18700,20240517,-75.80,4050,20241209,11.73,5990,-24.46,20250107,4205,7.61,20250218,18700,-75.80,20240517,4050,11.73,20241209,0.34,N,429270,500,22 억,,77265,N,N,0,N,00,N
20250220,161300,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4600,210,2,4.78,182610240,40563,46.33,4390,4670,4340,5700,3075,4390,4501.92,1.72,0,-39,4803,4596,4408,4201,4013,4700,4305,23,1310,500,2720,5,1,4506250,207,-3.30,0.72,12,0.90,-1392.00,6432.00,18700,20240517,-75.40,4050,20241209,13.58,5990,-23.21,20250107,4205,9.39,20250218,18700,-75.40,20240517,4050,13.58,20241209,0.36,N,429270,500,22 억,,77342,N,N,0,N,00,N
20250220,151307,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4600,210,2,4.78,175749870,39061,44.61,4390,4670,4340,5700,3075,4390,4499.40,1.72,0,-41,4803,4596,4408,4201,4013,4700,4305,23,1310,500,2720,5,1,4506250,207,-3.30,0.72,12,0.87,-1392.00,6432.00,18700,20240517,-75.40,4050,20241209,13.58,5990,-23.21,20250107,4205,9.39,20250218,18700,-75.40,20240517,4050,13.58,20241209,0.36,N,429270,500,22 억,,77342,N,N,0,N,00,N
20250220,141306,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4515,125,2,2.85,160897350,35815,40.90,4390,4670,4340,5700,3075,4390,4492.49,1.72,0,-451,4803,4596,4408,4201,4013,4700,4305,23,1310,500,2720,5,1,4506250,203,-3.24,0.70,12,0.79,-1392.00,6432.00,18700,20240517,-75.86,4050,20241209,11.48,5990,-24.62,20250107,4205,7.37,20250218,18700,-75.86,20240517,4050,11.48,20241209,0.36,N,429270,500,22 억,,77342,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 161306 57 100.00 KOSDAQ 전기·전자 N N N N N 4570 -30 5 -0.65 130546270 28924 70.92 4600 4600 4455 5980 3220 4600 4513.11 1.71 0 -1974 4866 4732 4536 4402 4206 4800 4470 23 1380 500 2850 5 1 4506250 206 -3.28 0.71 12 0.64 -1392.00 6432.00 18700 20240517 -75.56 4050 20241209 12.84 5990 -23.71 20250107 4205 8.68 20250218 18700 -75.56 20240517 4050 12.84 20241209 0.34 N 429270 500 22 억 77265 N N 0 N 00 N
3 20250221 151311 57 100.00 KOSDAQ 전기·전자 N N N N N 4560 -40 5 -0.87 125420215 27802 68.17 4600 4600 4455 5980 3220 4600 4511.16 1.71 0 -1965 4866 4732 4536 4402 4206 4800 4470 23 1380 500 2850 5 1 4506250 205 -3.28 0.71 12 0.62 -1392.00 6432.00 18700 20240517 -75.61 4050 20241209 12.59 5990 -23.87 20250107 4205 8.44 20250218 18700 -75.61 20240517 4050 12.59 20241209 0.34 N 429270 500 22 억 77265 N N 0 N 00 N
4 20250221 141312 57 100.00 KOSDAQ 전기·전자 N N N N N 4500 -100 5 -2.17 99297770 22041 54.04 4600 4600 4455 5980 3220 4600 4505.10 1.71 0 -1042 4866 4732 4536 4402 4206 4800 4470 23 1380 500 2850 5 1 4506250 203 -3.23 0.70 12 0.49 -1392.00 6432.00 18700 20240517 -75.94 4050 20241209 11.11 5990 -24.87 20250107 4205 7.02 20250218 18700 -75.94 20240517 4050 11.11 20241209 0.34 N 429270 500 22 억 77265 N N 0 N 00 N
5 20250221 131312 57 100.00 KOSDAQ 전기·전자 N N N N N 4500 -100 5 -2.17 87936860 19511 47.84 4600 4600 4455 5980 3220 4600 4506.99 1.71 0 -788 4866 4732 4536 4402 4206 4800 4470 23 1380 500 2850 5 1 4506250 203 -3.23 0.70 12 0.43 -1392.00 6432.00 18700 20240517 -75.94 4050 20241209 11.11 5990 -24.87 20250107 4205 7.02 20250218 18700 -75.94 20240517 4050 11.11 20241209 0.34 N 429270 500 22 억 77265 N N 0 N 00 N
6 20250221 121312 57 100.00 KOSDAQ 전기·전자 N N N N N 4490 -110 5 -2.39 69039065 15312 37.54 4600 4600 4455 5980 3220 4600 4508.76 1.71 0 -849 4866 4732 4536 4402 4206 4800 4470 23 1380 500 2850 5 1 4506250 202 -3.23 0.70 12 0.34 -1392.00 6432.00 18700 20240517 -75.99 4050 20241209 10.86 5990 -25.04 20250107 4205 6.78 20250218 18700 -75.99 20240517 4050 10.86 20241209 0.34 N 429270 500 22 억 77265 N N 0 N 00 N
7 20250221 111307 57 100.00 KOSDAQ 전기·전자 N N N N N 4480 -120 5 -2.61 63149085 13999 34.32 4600 4600 4455 5980 3220 4600 4510.91 1.71 0 -555 4866 4732 4536 4402 4206 4800 4470 23 1380 500 2850 5 1 4506250 202 -3.22 0.70 12 0.31 -1392.00 6432.00 18700 20240517 -76.04 4050 20241209 10.62 5990 -25.21 20250107 4205 6.54 20250218 18700 -76.04 20240517 4050 10.62 20241209 0.34 N 429270 500 22 억 77265 N N 0 N 00 N
8 20250221 101310 57 100.00 KOSDAQ 전기·전자 N N N N N 4500 -100 5 -2.17 49087770 10864 26.64 4600 4600 4485 5980 3220 4600 4518.31 1.71 0 -374 4866 4732 4536 4402 4206 4800 4470 23 1380 500 2850 5 1 4506250 203 -3.23 0.70 12 0.24 -1392.00 6432.00 18700 20240517 -75.94 4050 20241209 11.11 5990 -24.87 20250107 4205 7.02 20250218 18700 -75.94 20240517 4050 11.11 20241209 0.34 N 429270 500 22 억 77265 N N 0 N 00 N
9 20250221 091313 57 100.00 KOSDAQ 전기·전자 N N N N N 4525 -75 5 -1.63 24261250 5340 13.09 4600 4600 4500 5980 3220 4600 4543.20 1.71 0 -707 4866 4732 4536 4402 4206 4800 4470 23 1380 500 2850 5 1 4506250 204 -3.25 0.70 12 0.12 -1392.00 6432.00 18700 20240517 -75.80 4050 20241209 11.73 5990 -24.46 20250107 4205 7.61 20250218 18700 -75.80 20240517 4050 11.73 20241209 0.34 N 429270 500 22 억 77265 N N 0 N 00 N
10 20250220 161300 57 100.00 KOSDAQ 전기·전자 N N N N N 4600 210 2 4.78 182610240 40563 46.33 4390 4670 4340 5700 3075 4390 4501.92 1.72 0 -39 4803 4596 4408 4201 4013 4700 4305 23 1310 500 2720 5 1 4506250 207 -3.30 0.72 12 0.90 -1392.00 6432.00 18700 20240517 -75.40 4050 20241209 13.58 5990 -23.21 20250107 4205 9.39 20250218 18700 -75.40 20240517 4050 13.58 20241209 0.36 N 429270 500 22 억 77342 N N 0 N 00 N
11 20250220 151307 57 100.00 KOSDAQ 전기·전자 N N N N N 4600 210 2 4.78 175749870 39061 44.61 4390 4670 4340 5700 3075 4390 4499.40 1.72 0 -41 4803 4596 4408 4201 4013 4700 4305 23 1310 500 2720 5 1 4506250 207 -3.30 0.72 12 0.87 -1392.00 6432.00 18700 20240517 -75.40 4050 20241209 13.58 5990 -23.21 20250107 4205 9.39 20250218 18700 -75.40 20240517 4050 13.58 20241209 0.36 N 429270 500 22 억 77342 N N 0 N 00 N
12 20250220 141306 57 100.00 KOSDAQ 전기·전자 N N N N N 4515 125 2 2.85 160897350 35815 40.90 4390 4670 4340 5700 3075 4390 4492.49 1.72 0 -451 4803 4596 4408 4201 4013 4700 4305 23 1310 500 2720 5 1 4506250 203 -3.24 0.70 12 0.79 -1392.00 6432.00 18700 20240517 -75.86 4050 20241209 11.48 5990 -24.62 20250107 4205 7.37 20250218 18700 -75.86 20240517 4050 11.48 20241209 0.36 N 429270 500 22 억 77342 N N 0 N 00 N