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
032540/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
20250221,160415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4775,0,3,0.00,13703745,2876,26.62,4825,4825,4745,6200,3345,4775,4764.86,0.12,0,-6,4828,4801,4773,4746,4718,4787,4732,70,1425,500,3430,5,1,13931609,665,14.17,0.77,12,0.02,337.00,6177.00,6580,20240528,-27.43,4530,20241203,5.41,5330,-10.41,20250108,4640,2.91,20250102,6580,-27.43,20240528,4530,5.41,20241203,1.57,N,032540,500,69 억,,17222,N,N,0,N,00,N
20250221,150417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4775,0,3,0.00,13195295,2769,25.63,4825,4825,4745,6200,3345,4775,4765.36,0.12,0,8,4828,4801,4773,4746,4718,4787,4732,70,1425,500,3430,5,1,13931609,665,14.17,0.77,12,0.02,337.00,6177.00,6580,20240528,-27.43,4530,20241203,5.41,5330,-10.41,20250108,4640,2.91,20250102,6580,-27.43,20240528,4530,5.41,20241203,1.57,N,032540,500,69 억,,17222,N,N,0,N,00,N
20250221,140415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4770,-5,5,-0.10,10855405,2277,21.08,4825,4825,4745,6200,3345,4775,4767.42,0.12,0,60,4828,4801,4773,4746,4718,4787,4732,70,1425,500,3430,5,1,13931609,665,14.15,0.77,12,0.02,337.00,6177.00,6580,20240528,-27.51,4530,20241203,5.30,5330,-10.51,20250108,4640,2.80,20250102,6580,-27.51,20240528,4530,5.30,20241203,1.57,N,032540,500,69 억,,17222,N,N,0,N,00,N
20250221,130414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4775,0,3,0.00,5164605,1078,9.98,4825,4825,4765,6200,3345,4775,4790.91,0.12,0,8,4828,4801,4773,4746,4718,4787,4732,70,1425,500,3430,5,1,13931609,665,14.17,0.77,12,0.01,337.00,6177.00,6580,20240528,-27.43,4530,20241203,5.41,5330,-10.41,20250108,4640,2.91,20250102,6580,-27.43,20240528,4530,5.41,20241203,1.57,N,032540,500,69 억,,17222,N,N,0,N,00,N
20250221,120416,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4765,-10,5,-0.21,4682330,977,9.04,4825,4825,4765,6200,3345,4775,4792.56,0.12,0,8,4828,4801,4773,4746,4718,4787,4732,70,1425,500,3430,5,1,13931609,664,14.14,0.77,12,0.01,337.00,6177.00,6580,20240528,-27.58,4530,20241203,5.19,5330,-10.60,20250108,4640,2.69,20250102,6580,-27.58,20240528,4530,5.19,20241203,1.57,N,032540,500,69 억,,17222,N,N,0,N,00,N
20250221,110414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4800,25,2,0.52,2113305,439,4.06,4825,4825,4775,6200,3345,4775,4813.91,0.12,0,8,4828,4801,4773,4746,4718,4787,4732,70,1425,500,3430,5,1,13931609,669,14.24,0.78,12,0.00,337.00,6177.00,6580,20240528,-27.05,4530,20241203,5.96,5330,-9.94,20250108,4640,3.45,20250102,6580,-27.05,20240528,4530,5.96,20241203,1.57,N,032540,500,69 억,,17222,N,N,0,N,00,N
20250221,100414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4810,35,2,0.73,1642735,341,3.16,4825,4825,4775,6200,3345,4775,4817.40,0.12,0,12,4828,4801,4773,4746,4718,4787,4732,70,1425,500,3430,5,1,13931609,670,14.27,0.78,12,0.00,337.00,6177.00,6580,20240528,-26.90,4530,20241203,6.18,5330,-9.76,20250108,4640,3.66,20250102,6580,-26.90,20240528,4530,6.18,20241203,1.57,N,032540,500,69 억,,17222,N,N,0,N,00,N
20250221,090415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4825,50,2,1.05,1104910,229,2.12,4825,4825,4820,6200,3345,4775,4824.93,0.12,0,0,4828,4801,4773,4746,4718,4787,4732,70,1425,500,3430,5,1,13931609,672,14.32,0.78,12,0.00,337.00,6177.00,6580,20240528,-26.67,4530,20241203,6.51,5330,-9.47,20250108,4640,3.99,20250102,6580,-26.67,20240528,4530,6.51,20241203,1.57,N,032540,500,69 억,,17222,N,N,0,N,00,N
20250220,160413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4775,10,2,0.21,51618950,10803,845.31,4800,4800,4745,6190,3340,4765,4778.21,0.13,0,-1038,4801,4782,4761,4742,4721,4772,4732,70,1425,500,3430,5,1,13931609,665,14.17,0.77,12,0.08,337.00,6177.00,6580,20240528,-27.43,4530,20241203,5.41,5330,-10.41,20250108,4640,2.91,20250102,6580,-27.43,20240528,4530,5.41,20241203,1.56,N,032540,500,69 억,,18260,N,N,0,N,00,N
20250220,150414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4775,10,2,0.21,50697375,10610,830.20,4800,4800,4745,6190,3340,4765,4778.26,0.13,0,-1040,4801,4782,4761,4742,4721,4772,4732,70,1425,500,3430,5,1,13931609,665,14.17,0.77,12,0.08,337.00,6177.00,6580,20240528,-27.43,4530,20241203,5.41,5330,-10.41,20250108,4640,2.91,20250102,6580,-27.43,20240528,4530,5.41,20241203,1.56,N,032540,500,69 억,,18260,N,N,0,N,00,N
20250220,140415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4785,20,2,0.42,25962075,5430,424.88,4800,4800,4745,6190,3340,4765,4781.23,0.13,0,-1040,4801,4782,4761,4742,4721,4772,4732,70,1425,500,3430,5,1,13931609,667,14.20,0.77,12,0.04,337.00,6177.00,6580,20240528,-27.28,4530,20241203,5.63,5330,-10.23,20250108,4640,3.12,20250102,6580,-27.28,20240528,4530,5.63,20241203,1.56,N,032540,500,69 억,,18260,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 160415 57 100.00 KOSDAQ 전기·전자 N N N N N 4775 0 3 0.00 13703745 2876 26.62 4825 4825 4745 6200 3345 4775 4764.86 0.12 0 -6 4828 4801 4773 4746 4718 4787 4732 70 1425 500 3430 5 1 13931609 665 14.17 0.77 12 0.02 337.00 6177.00 6580 20240528 -27.43 4530 20241203 5.41 5330 -10.41 20250108 4640 2.91 20250102 6580 -27.43 20240528 4530 5.41 20241203 1.57 N 032540 500 69 억 17222 N N 0 N 00 N
3 20250221 150417 57 100.00 KOSDAQ 전기·전자 N N N N N 4775 0 3 0.00 13195295 2769 25.63 4825 4825 4745 6200 3345 4775 4765.36 0.12 0 8 4828 4801 4773 4746 4718 4787 4732 70 1425 500 3430 5 1 13931609 665 14.17 0.77 12 0.02 337.00 6177.00 6580 20240528 -27.43 4530 20241203 5.41 5330 -10.41 20250108 4640 2.91 20250102 6580 -27.43 20240528 4530 5.41 20241203 1.57 N 032540 500 69 억 17222 N N 0 N 00 N
4 20250221 140415 57 100.00 KOSDAQ 전기·전자 N N N N N 4770 -5 5 -0.10 10855405 2277 21.08 4825 4825 4745 6200 3345 4775 4767.42 0.12 0 60 4828 4801 4773 4746 4718 4787 4732 70 1425 500 3430 5 1 13931609 665 14.15 0.77 12 0.02 337.00 6177.00 6580 20240528 -27.51 4530 20241203 5.30 5330 -10.51 20250108 4640 2.80 20250102 6580 -27.51 20240528 4530 5.30 20241203 1.57 N 032540 500 69 억 17222 N N 0 N 00 N
5 20250221 130414 57 100.00 KOSDAQ 전기·전자 N N N N N 4775 0 3 0.00 5164605 1078 9.98 4825 4825 4765 6200 3345 4775 4790.91 0.12 0 8 4828 4801 4773 4746 4718 4787 4732 70 1425 500 3430 5 1 13931609 665 14.17 0.77 12 0.01 337.00 6177.00 6580 20240528 -27.43 4530 20241203 5.41 5330 -10.41 20250108 4640 2.91 20250102 6580 -27.43 20240528 4530 5.41 20241203 1.57 N 032540 500 69 억 17222 N N 0 N 00 N
6 20250221 120416 57 100.00 KOSDAQ 전기·전자 N N N N N 4765 -10 5 -0.21 4682330 977 9.04 4825 4825 4765 6200 3345 4775 4792.56 0.12 0 8 4828 4801 4773 4746 4718 4787 4732 70 1425 500 3430 5 1 13931609 664 14.14 0.77 12 0.01 337.00 6177.00 6580 20240528 -27.58 4530 20241203 5.19 5330 -10.60 20250108 4640 2.69 20250102 6580 -27.58 20240528 4530 5.19 20241203 1.57 N 032540 500 69 억 17222 N N 0 N 00 N
7 20250221 110414 57 100.00 KOSDAQ 전기·전자 N N N N N 4800 25 2 0.52 2113305 439 4.06 4825 4825 4775 6200 3345 4775 4813.91 0.12 0 8 4828 4801 4773 4746 4718 4787 4732 70 1425 500 3430 5 1 13931609 669 14.24 0.78 12 0.00 337.00 6177.00 6580 20240528 -27.05 4530 20241203 5.96 5330 -9.94 20250108 4640 3.45 20250102 6580 -27.05 20240528 4530 5.96 20241203 1.57 N 032540 500 69 억 17222 N N 0 N 00 N
8 20250221 100414 57 100.00 KOSDAQ 전기·전자 N N N N N 4810 35 2 0.73 1642735 341 3.16 4825 4825 4775 6200 3345 4775 4817.40 0.12 0 12 4828 4801 4773 4746 4718 4787 4732 70 1425 500 3430 5 1 13931609 670 14.27 0.78 12 0.00 337.00 6177.00 6580 20240528 -26.90 4530 20241203 6.18 5330 -9.76 20250108 4640 3.66 20250102 6580 -26.90 20240528 4530 6.18 20241203 1.57 N 032540 500 69 억 17222 N N 0 N 00 N
9 20250221 090415 57 100.00 KOSDAQ 전기·전자 N N N N N 4825 50 2 1.05 1104910 229 2.12 4825 4825 4820 6200 3345 4775 4824.93 0.12 0 0 4828 4801 4773 4746 4718 4787 4732 70 1425 500 3430 5 1 13931609 672 14.32 0.78 12 0.00 337.00 6177.00 6580 20240528 -26.67 4530 20241203 6.51 5330 -9.47 20250108 4640 3.99 20250102 6580 -26.67 20240528 4530 6.51 20241203 1.57 N 032540 500 69 억 17222 N N 0 N 00 N
10 20250220 160413 57 100.00 KOSDAQ 전기·전자 N N N N N 4775 10 2 0.21 51618950 10803 845.31 4800 4800 4745 6190 3340 4765 4778.21 0.13 0 -1038 4801 4782 4761 4742 4721 4772 4732 70 1425 500 3430 5 1 13931609 665 14.17 0.77 12 0.08 337.00 6177.00 6580 20240528 -27.43 4530 20241203 5.41 5330 -10.41 20250108 4640 2.91 20250102 6580 -27.43 20240528 4530 5.41 20241203 1.56 N 032540 500 69 억 18260 N N 0 N 00 N
11 20250220 150414 57 100.00 KOSDAQ 전기·전자 N N N N N 4775 10 2 0.21 50697375 10610 830.20 4800 4800 4745 6190 3340 4765 4778.26 0.13 0 -1040 4801 4782 4761 4742 4721 4772 4732 70 1425 500 3430 5 1 13931609 665 14.17 0.77 12 0.08 337.00 6177.00 6580 20240528 -27.43 4530 20241203 5.41 5330 -10.41 20250108 4640 2.91 20250102 6580 -27.43 20240528 4530 5.41 20241203 1.56 N 032540 500 69 억 18260 N N 0 N 00 N
12 20250220 140415 57 100.00 KOSDAQ 전기·전자 N N N N N 4785 20 2 0.42 25962075 5430 424.88 4800 4800 4745 6190 3340 4765 4781.23 0.13 0 -1040 4801 4782 4761 4742 4721 4772 4732 70 1425 500 3430 5 1 13931609 667 14.20 0.77 12 0.04 337.00 6177.00 6580 20240528 -27.28 4530 20241203 5.63 5330 -10.23 20250108 4640 3.12 20250102 6580 -27.28 20240528 4530 5.63 20241203 1.56 N 032540 500 69 억 18260 N N 0 N 00 N