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
452430/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
20250221,161330,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17000,60,2,0.35,1842165620,107948,44.91,16510,17550,16420,22000,11860,16940,17065.68,1.26,0,8993,19373,18156,17503,16286,15633,17830,15960,8,5060,100,10500,10,1,8096454,1376,-9.56,12.24,12,1.33,-1779.00,1389.00,59200,20240220,-71.28,9270,20241209,83.39,20750,-18.07,20250214,12560,35.35,20250203,53500,-68.22,20240308,9270,83.39,20241209,1.46,N,452430,100,8 억,,101996,N,N,5,N,00,N
20250221,151335,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16950,10,2,0.06,1797747790,105333,43.82,16510,17550,16420,22000,11860,16940,17067.34,1.26,0,9185,19373,18156,17503,16286,15633,17830,15960,8,5060,100,10500,10,1,8096454,1372,-9.53,12.20,12,1.30,-1779.00,1389.00,59200,20240220,-71.37,9270,20241209,82.85,20750,-18.31,20250214,12560,34.95,20250203,53500,-68.32,20240308,9270,82.85,20241209,1.46,N,452430,100,8 억,,101996,N,N,5,N,00,N
20250221,141336,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17050,110,2,0.65,1584755960,92774,38.60,16510,17550,16420,22000,11860,16940,17081.98,1.26,0,7178,19373,18156,17503,16286,15633,17830,15960,8,5060,100,10500,10,1,8096454,1380,-9.58,12.28,12,1.15,-1779.00,1389.00,59200,20240220,-71.20,9270,20241209,83.93,20750,-17.83,20250214,12560,35.75,20250203,53500,-68.13,20240308,9270,83.93,20241209,1.46,N,452430,100,8 억,,101996,N,N,5,N,00,N
20250221,131335,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17220,280,2,1.65,1492314540,87364,36.35,16510,17550,16420,22000,11860,16940,17081.66,1.26,0,8393,19373,18156,17503,16286,15633,17830,15960,8,5060,100,10500,10,1,8096454,1394,-9.68,12.40,12,1.08,-1779.00,1389.00,59200,20240220,-70.91,9270,20241209,85.76,20750,-17.01,20250214,12560,37.10,20250203,53500,-67.81,20240308,9270,85.76,20241209,1.46,N,452430,100,8 억,,101996,N,N,5,N,00,N
20250221,121335,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17290,350,2,2.07,1316680210,77165,32.10,16510,17550,16420,22000,11860,16940,17063.26,1.26,0,8409,19373,18156,17503,16286,15633,17830,15960,8,5060,100,10500,10,1,8096454,1400,-9.72,12.45,12,0.95,-1779.00,1389.00,59200,20240220,-70.79,9270,20241209,86.52,20750,-16.67,20250214,12560,37.66,20250203,53500,-67.68,20240308,9270,86.52,20241209,1.46,N,452430,100,8 억,,101996,N,N,5,N,00,N
20250221,111331,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17100,160,2,0.94,901210010,53179,22.12,16510,17250,16420,22000,11860,16940,16946.73,1.26,0,666,19373,18156,17503,16286,15633,17830,15960,8,5060,100,10500,10,1,8096454,1384,-9.61,12.31,12,0.66,-1779.00,1389.00,59200,20240220,-71.11,9270,20241209,84.47,20750,-17.59,20250214,12560,36.15,20250203,53500,-68.04,20240308,9270,84.47,20241209,1.46,N,452430,100,8 억,,101996,N,N,5,N,00,N
20250221,101334,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17180,240,2,1.42,774726480,45820,19.06,16510,17250,16420,22000,11860,16940,16908.01,1.26,0,622,19373,18156,17503,16286,15633,17830,15960,8,5060,100,10500,10,1,8096454,1391,-9.66,12.37,12,0.57,-1779.00,1389.00,59200,20240220,-70.98,9270,20241209,85.33,20750,-17.20,20250214,12560,36.78,20250203,53500,-67.89,20240308,9270,85.33,20241209,1.46,N,452430,100,8 억,,101996,N,N,5,N,00,N
20250221,091336,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16890,-50,5,-0.30,275213900,16580,6.90,16510,16990,16420,22000,11860,16940,16598.10,1.26,0,-365,19373,18156,17503,16286,15633,17830,15960,8,5060,100,10500,10,1,8096454,1367,-9.49,12.16,12,0.20,-1779.00,1389.00,59200,20240220,-71.47,9270,20241209,82.20,20750,-18.60,20250214,12560,34.47,20250203,53500,-68.43,20240308,9270,82.20,20241209,1.46,N,452430,100,8 억,,101996,N,N,5,N,00,N
20250220,161324,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16940,-1760,5,-9.41,4158647230,237021,92.02,18700,18720,16850,24300,13090,18700,17545.77,1.35,0,-7389,19766,19232,18786,18252,17806,19010,18030,8,5600,100,11590,10,1,8096454,1372,-9.52,12.20,12,2.93,-1779.00,1389.00,59200,20240220,-71.39,9270,20241209,82.74,20750,-18.36,20250214,12560,34.87,20250203,59200,-71.39,20240220,9270,82.74,20241209,1.37,N,452430,100,8 억,,109562,N,N,5,N,00,N
20250220,151330,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17040,-1660,5,-8.88,4042071290,230142,89.35,18700,18720,16850,24300,13090,18700,17563.21,1.35,0,-6719,19766,19232,18786,18252,17806,19010,18030,8,5600,100,11590,10,1,8096454,1380,-9.58,12.27,12,2.84,-1779.00,1389.00,59200,20240220,-71.22,9270,20241209,83.82,20750,-17.88,20250214,12560,35.67,20250203,59200,-71.22,20240220,9270,83.82,20241209,1.37,N,452430,100,8 억,,109562,N,N,12,N,00,N
20250220,141329,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17120,-1580,5,-8.45,3549605020,201194,78.11,18700,18720,17110,24300,13090,18700,17642.51,1.35,0,1399,19766,19232,18786,18252,17806,19010,18030,8,5600,100,11590,10,1,8096454,1386,-9.62,12.33,12,2.48,-1779.00,1389.00,59200,20240220,-71.08,9270,20241209,84.68,20750,-17.49,20250214,12560,36.31,20250203,59200,-71.08,20240220,9270,84.68,20241209,1.37,N,452430,100,8 억,,109562,N,N,12,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 161330 57 100.00 KOSDAQ 전기·전자 N N N N N 17000 60 2 0.35 1842165620 107948 44.91 16510 17550 16420 22000 11860 16940 17065.68 1.26 0 8993 19373 18156 17503 16286 15633 17830 15960 8 5060 100 10500 10 1 8096454 1376 -9.56 12.24 12 1.33 -1779.00 1389.00 59200 20240220 -71.28 9270 20241209 83.39 20750 -18.07 20250214 12560 35.35 20250203 53500 -68.22 20240308 9270 83.39 20241209 1.46 N 452430 100 8 억 101996 N N 5 N 00 N
3 20250221 151335 57 100.00 KOSDAQ 전기·전자 N N N N N 16950 10 2 0.06 1797747790 105333 43.82 16510 17550 16420 22000 11860 16940 17067.34 1.26 0 9185 19373 18156 17503 16286 15633 17830 15960 8 5060 100 10500 10 1 8096454 1372 -9.53 12.20 12 1.30 -1779.00 1389.00 59200 20240220 -71.37 9270 20241209 82.85 20750 -18.31 20250214 12560 34.95 20250203 53500 -68.32 20240308 9270 82.85 20241209 1.46 N 452430 100 8 억 101996 N N 5 N 00 N
4 20250221 141336 57 100.00 KOSDAQ 전기·전자 N N N N N 17050 110 2 0.65 1584755960 92774 38.60 16510 17550 16420 22000 11860 16940 17081.98 1.26 0 7178 19373 18156 17503 16286 15633 17830 15960 8 5060 100 10500 10 1 8096454 1380 -9.58 12.28 12 1.15 -1779.00 1389.00 59200 20240220 -71.20 9270 20241209 83.93 20750 -17.83 20250214 12560 35.75 20250203 53500 -68.13 20240308 9270 83.93 20241209 1.46 N 452430 100 8 억 101996 N N 5 N 00 N
5 20250221 131335 57 100.00 KOSDAQ 전기·전자 N N N N N 17220 280 2 1.65 1492314540 87364 36.35 16510 17550 16420 22000 11860 16940 17081.66 1.26 0 8393 19373 18156 17503 16286 15633 17830 15960 8 5060 100 10500 10 1 8096454 1394 -9.68 12.40 12 1.08 -1779.00 1389.00 59200 20240220 -70.91 9270 20241209 85.76 20750 -17.01 20250214 12560 37.10 20250203 53500 -67.81 20240308 9270 85.76 20241209 1.46 N 452430 100 8 억 101996 N N 5 N 00 N
6 20250221 121335 57 100.00 KOSDAQ 전기·전자 N N N N N 17290 350 2 2.07 1316680210 77165 32.10 16510 17550 16420 22000 11860 16940 17063.26 1.26 0 8409 19373 18156 17503 16286 15633 17830 15960 8 5060 100 10500 10 1 8096454 1400 -9.72 12.45 12 0.95 -1779.00 1389.00 59200 20240220 -70.79 9270 20241209 86.52 20750 -16.67 20250214 12560 37.66 20250203 53500 -67.68 20240308 9270 86.52 20241209 1.46 N 452430 100 8 억 101996 N N 5 N 00 N
7 20250221 111331 57 100.00 KOSDAQ 전기·전자 N N N N N 17100 160 2 0.94 901210010 53179 22.12 16510 17250 16420 22000 11860 16940 16946.73 1.26 0 666 19373 18156 17503 16286 15633 17830 15960 8 5060 100 10500 10 1 8096454 1384 -9.61 12.31 12 0.66 -1779.00 1389.00 59200 20240220 -71.11 9270 20241209 84.47 20750 -17.59 20250214 12560 36.15 20250203 53500 -68.04 20240308 9270 84.47 20241209 1.46 N 452430 100 8 억 101996 N N 5 N 00 N
8 20250221 101334 57 100.00 KOSDAQ 전기·전자 N N N N N 17180 240 2 1.42 774726480 45820 19.06 16510 17250 16420 22000 11860 16940 16908.01 1.26 0 622 19373 18156 17503 16286 15633 17830 15960 8 5060 100 10500 10 1 8096454 1391 -9.66 12.37 12 0.57 -1779.00 1389.00 59200 20240220 -70.98 9270 20241209 85.33 20750 -17.20 20250214 12560 36.78 20250203 53500 -67.89 20240308 9270 85.33 20241209 1.46 N 452430 100 8 억 101996 N N 5 N 00 N
9 20250221 091336 57 100.00 KOSDAQ 전기·전자 N N N N N 16890 -50 5 -0.30 275213900 16580 6.90 16510 16990 16420 22000 11860 16940 16598.10 1.26 0 -365 19373 18156 17503 16286 15633 17830 15960 8 5060 100 10500 10 1 8096454 1367 -9.49 12.16 12 0.20 -1779.00 1389.00 59200 20240220 -71.47 9270 20241209 82.20 20750 -18.60 20250214 12560 34.47 20250203 53500 -68.43 20240308 9270 82.20 20241209 1.46 N 452430 100 8 억 101996 N N 5 N 00 N
10 20250220 161324 57 100.00 KOSDAQ 전기·전자 N N N N N 16940 -1760 5 -9.41 4158647230 237021 92.02 18700 18720 16850 24300 13090 18700 17545.77 1.35 0 -7389 19766 19232 18786 18252 17806 19010 18030 8 5600 100 11590 10 1 8096454 1372 -9.52 12.20 12 2.93 -1779.00 1389.00 59200 20240220 -71.39 9270 20241209 82.74 20750 -18.36 20250214 12560 34.87 20250203 59200 -71.39 20240220 9270 82.74 20241209 1.37 N 452430 100 8 억 109562 N N 5 N 00 N
11 20250220 151330 57 100.00 KOSDAQ 전기·전자 N N N N N 17040 -1660 5 -8.88 4042071290 230142 89.35 18700 18720 16850 24300 13090 18700 17563.21 1.35 0 -6719 19766 19232 18786 18252 17806 19010 18030 8 5600 100 11590 10 1 8096454 1380 -9.58 12.27 12 2.84 -1779.00 1389.00 59200 20240220 -71.22 9270 20241209 83.82 20750 -17.88 20250214 12560 35.67 20250203 59200 -71.22 20240220 9270 83.82 20241209 1.37 N 452430 100 8 억 109562 N N 12 N 00 N
12 20250220 141329 57 100.00 KOSDAQ 전기·전자 N N N N N 17120 -1580 5 -8.45 3549605020 201194 78.11 18700 18720 17110 24300 13090 18700 17642.51 1.35 0 1399 19766 19232 18786 18252 17806 19010 18030 8 5600 100 11590 10 1 8096454 1386 -9.62 12.33 12 2.48 -1779.00 1389.00 59200 20240220 -71.08 9270 20241209 84.68 20750 -17.49 20250214 12560 36.31 20250203 59200 -71.08 20240220 9270 84.68 20241209 1.37 N 452430 100 8 억 109562 N N 12 N 00 N