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
432720/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
20250221,161309,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16070,-520,5,-3.13,7065750090,431289,17.04,16260,16750,16070,21550,11620,16590,16383.44,0.02,0,-7833,18696,17642,16606,15552,14516,18170,16080,70,4960,500,10280,10,1,13929192,2238,-18.60,6.38,12,3.10,-864.00,2520.00,42449,20240313,-62.14,5880,20241209,173.30,18800,-14.52,20250219,8850,81.58,20250115,44400,-63.81,20240313,5880,173.30,20241209,1.91,N,432720,500,69 억,,3061,N,N,0,N,00,N
20250221,151314,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16110,-480,5,-2.89,6781567940,413621,16.34,16260,16750,16070,21550,11620,16590,16395.42,0.02,0,-7796,18696,17642,16606,15552,14516,18170,16080,70,4960,500,10280,10,1,13929192,2244,-18.65,6.39,12,2.97,-864.00,2520.00,42449,20240313,-62.05,5880,20241209,173.98,18800,-14.31,20250219,8850,82.03,20250115,44400,-63.72,20240313,5880,173.98,20241209,1.91,N,432720,500,69 억,,3061,N,N,0,N,00,N
20250221,141314,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16260,-330,5,-1.99,6056319550,368648,14.57,16260,16750,16070,21550,11620,16590,16428.29,0.02,0,-4777,18696,17642,16606,15552,14516,18170,16080,70,4960,500,10280,10,1,13929192,2265,-18.82,6.45,12,2.65,-864.00,2520.00,42449,20240313,-61.70,5880,20241209,176.53,18800,-13.51,20250219,8850,83.73,20250115,44400,-63.38,20240313,5880,176.53,20241209,1.91,N,432720,500,69 억,,3061,N,N,0,N,00,N
20250221,131314,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16350,-240,5,-1.45,4702769030,285144,11.27,16260,16750,16230,21550,11620,16590,16492.48,0.02,0,-644,18696,17642,16606,15552,14516,18170,16080,70,4960,500,10280,10,1,13929192,2277,-18.92,6.49,12,2.05,-864.00,2520.00,42449,20240313,-61.48,5880,20241209,178.06,18800,-13.03,20250219,8850,84.75,20250115,44400,-63.18,20240313,5880,178.06,20241209,1.91,N,432720,500,69 억,,3061,N,N,0,N,00,N
20250221,121314,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16450,-140,5,-0.84,3976120960,240828,9.51,16260,16750,16230,21550,11620,16590,16510.08,0.02,0,-3136,18696,17642,16606,15552,14516,18170,16080,70,4960,500,10280,10,1,13929192,2291,-19.04,6.53,12,1.73,-864.00,2520.00,42449,20240313,-61.25,5880,20241209,179.76,18800,-12.50,20250219,8850,85.88,20250115,44400,-62.95,20240313,5880,179.76,20241209,1.91,N,432720,500,69 억,,3061,N,N,0,N,00,N
20250221,111310,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16580,-10,5,-0.06,3475050650,210466,8.32,16260,16750,16230,21550,11620,16590,16511.07,0.02,0,-3611,18696,17642,16606,15552,14516,18170,16080,70,4960,500,10280,10,1,13929192,2309,-19.19,6.58,12,1.51,-864.00,2520.00,42449,20240313,-60.94,5880,20241209,181.97,18800,-11.81,20250219,8850,87.34,20250115,44400,-62.66,20240313,5880,181.97,20241209,1.91,N,432720,500,69 억,,3061,N,N,0,N,00,N
20250221,101313,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16660,70,2,0.42,2596414030,157380,6.22,16260,16750,16230,21550,11620,16590,16497.51,0.02,0,-7457,18696,17642,16606,15552,14516,18170,16080,70,4960,500,10280,10,1,13929192,2321,-19.28,6.61,12,1.13,-864.00,2520.00,42449,20240313,-60.75,5880,20241209,183.33,18800,-11.38,20250219,8850,88.25,20250115,44400,-62.48,20240313,5880,183.33,20241209,1.91,N,432720,500,69 억,,3061,N,N,0,N,00,N
20250221,091315,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16580,-10,5,-0.06,926861070,56778,2.24,16260,16590,16230,21550,11620,16590,16322.46,0.02,0,-906,18696,17642,16606,15552,14516,18170,16080,70,4960,500,10280,10,1,13929192,2309,-19.19,6.58,12,0.41,-864.00,2520.00,42449,20240313,-60.94,5880,20241209,181.97,18800,-11.81,20250219,8850,87.34,20250115,44400,-62.66,20240313,5880,181.97,20241209,1.91,N,432720,500,69 억,,3061,N,N,0,N,00,N
20250220,161303,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16590,70,2,0.42,42293692030,2517509,62.37,16530,17660,15570,21450,11570,16520,16800.56,0.22,0,-29071,19866,18192,17126,15452,14386,17660,14920,70,4930,500,10240,10,1,13929192,2311,-19.20,6.58,12,18.07,-864.00,2520.00,42449,20240313,-60.92,5880,20241209,182.14,18800,-11.76,20250219,8850,87.46,20250115,44400,-62.64,20240313,5880,182.14,20241209,1.99,N,432720,500,69 억,,31158,N,N,0,N,00,N
20250220,151309,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16610,90,2,0.54,41699378570,2481705,61.48,16530,17660,15570,21450,11570,16520,16802.87,0.22,0,-33941,19866,18192,17126,15452,14386,17660,14920,70,4930,500,10240,10,1,13929192,2314,-19.22,6.59,12,17.82,-864.00,2520.00,42449,20240313,-60.87,5880,20241209,182.48,18800,-11.65,20250219,8850,87.68,20250115,44400,-62.59,20240313,5880,182.48,20241209,1.99,N,432720,500,69 억,,31158,N,N,0,N,00,N
20250220,141308,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16510,-10,5,-0.06,39914886500,2374482,58.83,16530,17660,15570,21450,11570,16520,16810.10,0.22,0,-35516,19866,18192,17126,15452,14386,17660,14920,70,4930,500,10240,10,1,13929192,2300,-19.11,6.55,12,17.05,-864.00,2520.00,42449,20240313,-61.11,5880,20241209,180.78,18800,-12.18,20250219,8850,86.55,20250115,44400,-62.82,20240313,5880,180.78,20241209,1.99,N,432720,500,69 억,,31158,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 161309 57 100.00 KOSDAQ 전기·전자 N N N N N 16070 -520 5 -3.13 7065750090 431289 17.04 16260 16750 16070 21550 11620 16590 16383.44 0.02 0 -7833 18696 17642 16606 15552 14516 18170 16080 70 4960 500 10280 10 1 13929192 2238 -18.60 6.38 12 3.10 -864.00 2520.00 42449 20240313 -62.14 5880 20241209 173.30 18800 -14.52 20250219 8850 81.58 20250115 44400 -63.81 20240313 5880 173.30 20241209 1.91 N 432720 500 69 억 3061 N N 0 N 00 N
3 20250221 151314 57 100.00 KOSDAQ 전기·전자 N N N N N 16110 -480 5 -2.89 6781567940 413621 16.34 16260 16750 16070 21550 11620 16590 16395.42 0.02 0 -7796 18696 17642 16606 15552 14516 18170 16080 70 4960 500 10280 10 1 13929192 2244 -18.65 6.39 12 2.97 -864.00 2520.00 42449 20240313 -62.05 5880 20241209 173.98 18800 -14.31 20250219 8850 82.03 20250115 44400 -63.72 20240313 5880 173.98 20241209 1.91 N 432720 500 69 억 3061 N N 0 N 00 N
4 20250221 141314 57 100.00 KOSDAQ 전기·전자 N N N N N 16260 -330 5 -1.99 6056319550 368648 14.57 16260 16750 16070 21550 11620 16590 16428.29 0.02 0 -4777 18696 17642 16606 15552 14516 18170 16080 70 4960 500 10280 10 1 13929192 2265 -18.82 6.45 12 2.65 -864.00 2520.00 42449 20240313 -61.70 5880 20241209 176.53 18800 -13.51 20250219 8850 83.73 20250115 44400 -63.38 20240313 5880 176.53 20241209 1.91 N 432720 500 69 억 3061 N N 0 N 00 N
5 20250221 131314 57 100.00 KOSDAQ 전기·전자 N N N N N 16350 -240 5 -1.45 4702769030 285144 11.27 16260 16750 16230 21550 11620 16590 16492.48 0.02 0 -644 18696 17642 16606 15552 14516 18170 16080 70 4960 500 10280 10 1 13929192 2277 -18.92 6.49 12 2.05 -864.00 2520.00 42449 20240313 -61.48 5880 20241209 178.06 18800 -13.03 20250219 8850 84.75 20250115 44400 -63.18 20240313 5880 178.06 20241209 1.91 N 432720 500 69 억 3061 N N 0 N 00 N
6 20250221 121314 57 100.00 KOSDAQ 전기·전자 N N N N N 16450 -140 5 -0.84 3976120960 240828 9.51 16260 16750 16230 21550 11620 16590 16510.08 0.02 0 -3136 18696 17642 16606 15552 14516 18170 16080 70 4960 500 10280 10 1 13929192 2291 -19.04 6.53 12 1.73 -864.00 2520.00 42449 20240313 -61.25 5880 20241209 179.76 18800 -12.50 20250219 8850 85.88 20250115 44400 -62.95 20240313 5880 179.76 20241209 1.91 N 432720 500 69 억 3061 N N 0 N 00 N
7 20250221 111310 57 100.00 KOSDAQ 전기·전자 N N N N N 16580 -10 5 -0.06 3475050650 210466 8.32 16260 16750 16230 21550 11620 16590 16511.07 0.02 0 -3611 18696 17642 16606 15552 14516 18170 16080 70 4960 500 10280 10 1 13929192 2309 -19.19 6.58 12 1.51 -864.00 2520.00 42449 20240313 -60.94 5880 20241209 181.97 18800 -11.81 20250219 8850 87.34 20250115 44400 -62.66 20240313 5880 181.97 20241209 1.91 N 432720 500 69 억 3061 N N 0 N 00 N
8 20250221 101313 57 100.00 KOSDAQ 전기·전자 N N N N N 16660 70 2 0.42 2596414030 157380 6.22 16260 16750 16230 21550 11620 16590 16497.51 0.02 0 -7457 18696 17642 16606 15552 14516 18170 16080 70 4960 500 10280 10 1 13929192 2321 -19.28 6.61 12 1.13 -864.00 2520.00 42449 20240313 -60.75 5880 20241209 183.33 18800 -11.38 20250219 8850 88.25 20250115 44400 -62.48 20240313 5880 183.33 20241209 1.91 N 432720 500 69 억 3061 N N 0 N 00 N
9 20250221 091315 57 100.00 KOSDAQ 전기·전자 N N N N N 16580 -10 5 -0.06 926861070 56778 2.24 16260 16590 16230 21550 11620 16590 16322.46 0.02 0 -906 18696 17642 16606 15552 14516 18170 16080 70 4960 500 10280 10 1 13929192 2309 -19.19 6.58 12 0.41 -864.00 2520.00 42449 20240313 -60.94 5880 20241209 181.97 18800 -11.81 20250219 8850 87.34 20250115 44400 -62.66 20240313 5880 181.97 20241209 1.91 N 432720 500 69 억 3061 N N 0 N 00 N
10 20250220 161303 57 100.00 KOSDAQ 전기·전자 N N N N N 16590 70 2 0.42 42293692030 2517509 62.37 16530 17660 15570 21450 11570 16520 16800.56 0.22 0 -29071 19866 18192 17126 15452 14386 17660 14920 70 4930 500 10240 10 1 13929192 2311 -19.20 6.58 12 18.07 -864.00 2520.00 42449 20240313 -60.92 5880 20241209 182.14 18800 -11.76 20250219 8850 87.46 20250115 44400 -62.64 20240313 5880 182.14 20241209 1.99 N 432720 500 69 억 31158 N N 0 N 00 N
11 20250220 151309 57 100.00 KOSDAQ 전기·전자 N N N N N 16610 90 2 0.54 41699378570 2481705 61.48 16530 17660 15570 21450 11570 16520 16802.87 0.22 0 -33941 19866 18192 17126 15452 14386 17660 14920 70 4930 500 10240 10 1 13929192 2314 -19.22 6.59 12 17.82 -864.00 2520.00 42449 20240313 -60.87 5880 20241209 182.48 18800 -11.65 20250219 8850 87.68 20250115 44400 -62.59 20240313 5880 182.48 20241209 1.99 N 432720 500 69 억 31158 N N 0 N 00 N
12 20250220 141308 57 100.00 KOSDAQ 전기·전자 N N N N N 16510 -10 5 -0.06 39914886500 2374482 58.83 16530 17660 15570 21450 11570 16520 16810.10 0.22 0 -35516 19866 18192 17126 15452 14386 17660 14920 70 4930 500 10240 10 1 13929192 2300 -19.11 6.55 12 17.05 -864.00 2520.00 42449 20240313 -61.11 5880 20241209 180.78 18800 -12.18 20250219 8850 86.55 20250115 44400 -62.82 20240313 5880 180.78 20241209 1.99 N 432720 500 69 억 31158 N N 0 N 00 N