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
032750/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
20250221,160416,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4205,-70,5,-1.64,85136270,20181,62.64,4275,4300,4190,5550,2995,4275,4218.63,0.83,0,-1,4395,4335,4270,4210,4145,4302,4177,45,1275,500,2990,5,1,9031122,380,323.46,0.41,12,0.22,13.00,10228.00,5710,20240219,-26.36,3600,20241210,16.81,4450,-5.51,20250214,3910,7.54,20250203,5700,-26.23,20240925,3600,16.81,20241210,2.68,N,032750,500,45 억,,74961,N,N,0,N,00,N
20250221,150418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4235,-40,5,-0.94,79423880,18823,58.43,4275,4300,4190,5550,2995,4275,4219.51,0.83,0,27,4395,4335,4270,4210,4145,4302,4177,45,1275,500,2990,5,1,9031122,382,325.77,0.41,12,0.21,13.00,10228.00,5710,20240219,-25.83,3600,20241210,17.64,4450,-4.83,20250214,3910,8.31,20250203,5700,-25.70,20240925,3600,17.64,20241210,2.68,N,032750,500,45 억,,74961,N,N,0,N,00,N
20250221,140417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4235,-40,5,-0.94,74832580,17738,55.06,4275,4300,4190,5550,2995,4275,4218.77,0.83,0,-47,4395,4335,4270,4210,4145,4302,4177,45,1275,500,2990,5,1,9031122,382,325.77,0.41,12,0.20,13.00,10228.00,5710,20240219,-25.83,3600,20241210,17.64,4450,-4.83,20250214,3910,8.31,20250203,5700,-25.70,20240925,3600,17.64,20241210,2.68,N,032750,500,45 억,,74961,N,N,0,N,00,N
20250221,130416,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4235,-40,5,-0.94,73185355,17349,53.85,4275,4300,4190,5550,2995,4275,4218.42,0.83,0,-52,4395,4335,4270,4210,4145,4302,4177,45,1275,500,2990,5,1,9031122,382,325.77,0.41,12,0.19,13.00,10228.00,5710,20240219,-25.83,3600,20241210,17.64,4450,-4.83,20250214,3910,8.31,20250203,5700,-25.70,20240925,3600,17.64,20241210,2.68,N,032750,500,45 억,,74961,N,N,0,N,00,N
20250221,120417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4230,-45,5,-1.05,67493355,15999,49.66,4275,4300,4190,5550,2995,4275,4218.60,0.83,0,-64,4395,4335,4270,4210,4145,4302,4177,45,1275,500,2990,5,1,9031122,382,325.38,0.41,12,0.18,13.00,10228.00,5710,20240219,-25.92,3600,20241210,17.50,4450,-4.94,20250214,3910,8.18,20250203,5700,-25.79,20240925,3600,17.50,20241210,2.68,N,032750,500,45 억,,74961,N,N,0,N,00,N
20250221,110415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4225,-50,5,-1.17,41204605,9772,30.33,4275,4300,4190,5550,2995,4275,4216.60,0.83,0,87,4395,4335,4270,4210,4145,4302,4177,45,1275,500,2990,5,1,9031122,382,325.00,0.41,12,0.11,13.00,10228.00,5710,20240219,-26.01,3600,20241210,17.36,4450,-5.06,20250214,3910,8.06,20250203,5700,-25.88,20240925,3600,17.36,20241210,2.68,N,032750,500,45 억,,74961,N,N,0,N,00,N
20250221,100416,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4245,-30,5,-0.70,31521400,7478,23.21,4275,4300,4190,5550,2995,4275,4215.22,0.83,0,95,4395,4335,4270,4210,4145,4302,4177,45,1275,500,2990,5,1,9031122,383,326.54,0.42,12,0.08,13.00,10228.00,5710,20240219,-25.66,3600,20241210,17.92,4450,-4.61,20250214,3910,8.57,20250203,5700,-25.53,20240925,3600,17.92,20241210,2.68,N,032750,500,45 억,,74961,N,N,0,N,00,N
20250221,090417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4205,-70,5,-1.64,9101125,2154,6.69,4275,4300,4205,5550,2995,4275,4225.22,0.83,0,433,4395,4335,4270,4210,4145,4302,4177,45,1275,500,2990,5,1,9031122,380,323.46,0.41,12,0.02,13.00,10228.00,5710,20240219,-26.36,3600,20241210,16.81,4450,-5.51,20250214,3910,7.54,20250203,5700,-26.23,20240925,3600,16.81,20241210,2.68,N,032750,500,45 억,,74961,N,N,0,N,00,N
20250220,160415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4275,-55,5,-1.27,136346940,32217,149.12,4330,4330,4205,5620,3035,4330,4232.14,0.83,0,-248,4443,4386,4313,4256,4183,4415,4285,45,1290,500,3030,5,1,9031122,386,328.85,0.42,12,0.36,13.00,10228.00,5710,20240219,-25.13,3600,20241210,18.75,4450,-3.93,20250214,3910,9.34,20250203,5700,-25.00,20240925,3600,18.75,20241210,2.67,N,032750,500,45 억,,75211,N,N,0,N,00,N
20250220,150415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4215,-115,5,-2.66,129946700,30711,142.15,4330,4330,4205,5620,3035,4330,4231.28,0.83,0,-320,4443,4386,4313,4256,4183,4415,4285,45,1290,500,3030,5,1,9031122,381,324.23,0.41,12,0.34,13.00,10228.00,5710,20240219,-26.18,3600,20241210,17.08,4450,-5.28,20250214,3910,7.80,20250203,5700,-26.05,20240925,3600,17.08,20241210,2.67,N,032750,500,45 억,,75211,N,N,0,N,00,N
20250220,140417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4235,-95,5,-2.19,122985580,29066,134.53,4330,4330,4205,5620,3035,4330,4231.25,0.83,0,-376,4443,4386,4313,4256,4183,4415,4285,45,1290,500,3030,5,1,9031122,382,325.77,0.41,12,0.32,13.00,10228.00,5710,20240219,-25.83,3600,20241210,17.64,4450,-4.83,20250214,3910,8.31,20250203,5700,-25.70,20240925,3600,17.64,20241210,2.67,N,032750,500,45 억,,75211,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 160416 57 100.00 KOSDAQ 전기·전자 N N N N N 4205 -70 5 -1.64 85136270 20181 62.64 4275 4300 4190 5550 2995 4275 4218.63 0.83 0 -1 4395 4335 4270 4210 4145 4302 4177 45 1275 500 2990 5 1 9031122 380 323.46 0.41 12 0.22 13.00 10228.00 5710 20240219 -26.36 3600 20241210 16.81 4450 -5.51 20250214 3910 7.54 20250203 5700 -26.23 20240925 3600 16.81 20241210 2.68 N 032750 500 45 억 74961 N N 0 N 00 N
3 20250221 150418 57 100.00 KOSDAQ 전기·전자 N N N N N 4235 -40 5 -0.94 79423880 18823 58.43 4275 4300 4190 5550 2995 4275 4219.51 0.83 0 27 4395 4335 4270 4210 4145 4302 4177 45 1275 500 2990 5 1 9031122 382 325.77 0.41 12 0.21 13.00 10228.00 5710 20240219 -25.83 3600 20241210 17.64 4450 -4.83 20250214 3910 8.31 20250203 5700 -25.70 20240925 3600 17.64 20241210 2.68 N 032750 500 45 억 74961 N N 0 N 00 N
4 20250221 140417 57 100.00 KOSDAQ 전기·전자 N N N N N 4235 -40 5 -0.94 74832580 17738 55.06 4275 4300 4190 5550 2995 4275 4218.77 0.83 0 -47 4395 4335 4270 4210 4145 4302 4177 45 1275 500 2990 5 1 9031122 382 325.77 0.41 12 0.20 13.00 10228.00 5710 20240219 -25.83 3600 20241210 17.64 4450 -4.83 20250214 3910 8.31 20250203 5700 -25.70 20240925 3600 17.64 20241210 2.68 N 032750 500 45 억 74961 N N 0 N 00 N
5 20250221 130416 57 100.00 KOSDAQ 전기·전자 N N N N N 4235 -40 5 -0.94 73185355 17349 53.85 4275 4300 4190 5550 2995 4275 4218.42 0.83 0 -52 4395 4335 4270 4210 4145 4302 4177 45 1275 500 2990 5 1 9031122 382 325.77 0.41 12 0.19 13.00 10228.00 5710 20240219 -25.83 3600 20241210 17.64 4450 -4.83 20250214 3910 8.31 20250203 5700 -25.70 20240925 3600 17.64 20241210 2.68 N 032750 500 45 억 74961 N N 0 N 00 N
6 20250221 120417 57 100.00 KOSDAQ 전기·전자 N N N N N 4230 -45 5 -1.05 67493355 15999 49.66 4275 4300 4190 5550 2995 4275 4218.60 0.83 0 -64 4395 4335 4270 4210 4145 4302 4177 45 1275 500 2990 5 1 9031122 382 325.38 0.41 12 0.18 13.00 10228.00 5710 20240219 -25.92 3600 20241210 17.50 4450 -4.94 20250214 3910 8.18 20250203 5700 -25.79 20240925 3600 17.50 20241210 2.68 N 032750 500 45 억 74961 N N 0 N 00 N
7 20250221 110415 57 100.00 KOSDAQ 전기·전자 N N N N N 4225 -50 5 -1.17 41204605 9772 30.33 4275 4300 4190 5550 2995 4275 4216.60 0.83 0 87 4395 4335 4270 4210 4145 4302 4177 45 1275 500 2990 5 1 9031122 382 325.00 0.41 12 0.11 13.00 10228.00 5710 20240219 -26.01 3600 20241210 17.36 4450 -5.06 20250214 3910 8.06 20250203 5700 -25.88 20240925 3600 17.36 20241210 2.68 N 032750 500 45 억 74961 N N 0 N 00 N
8 20250221 100416 57 100.00 KOSDAQ 전기·전자 N N N N N 4245 -30 5 -0.70 31521400 7478 23.21 4275 4300 4190 5550 2995 4275 4215.22 0.83 0 95 4395 4335 4270 4210 4145 4302 4177 45 1275 500 2990 5 1 9031122 383 326.54 0.42 12 0.08 13.00 10228.00 5710 20240219 -25.66 3600 20241210 17.92 4450 -4.61 20250214 3910 8.57 20250203 5700 -25.53 20240925 3600 17.92 20241210 2.68 N 032750 500 45 억 74961 N N 0 N 00 N
9 20250221 090417 57 100.00 KOSDAQ 전기·전자 N N N N N 4205 -70 5 -1.64 9101125 2154 6.69 4275 4300 4205 5550 2995 4275 4225.22 0.83 0 433 4395 4335 4270 4210 4145 4302 4177 45 1275 500 2990 5 1 9031122 380 323.46 0.41 12 0.02 13.00 10228.00 5710 20240219 -26.36 3600 20241210 16.81 4450 -5.51 20250214 3910 7.54 20250203 5700 -26.23 20240925 3600 16.81 20241210 2.68 N 032750 500 45 억 74961 N N 0 N 00 N
10 20250220 160415 57 100.00 KOSDAQ 전기·전자 N N N N N 4275 -55 5 -1.27 136346940 32217 149.12 4330 4330 4205 5620 3035 4330 4232.14 0.83 0 -248 4443 4386 4313 4256 4183 4415 4285 45 1290 500 3030 5 1 9031122 386 328.85 0.42 12 0.36 13.00 10228.00 5710 20240219 -25.13 3600 20241210 18.75 4450 -3.93 20250214 3910 9.34 20250203 5700 -25.00 20240925 3600 18.75 20241210 2.67 N 032750 500 45 억 75211 N N 0 N 00 N
11 20250220 150415 57 100.00 KOSDAQ 전기·전자 N N N N N 4215 -115 5 -2.66 129946700 30711 142.15 4330 4330 4205 5620 3035 4330 4231.28 0.83 0 -320 4443 4386 4313 4256 4183 4415 4285 45 1290 500 3030 5 1 9031122 381 324.23 0.41 12 0.34 13.00 10228.00 5710 20240219 -26.18 3600 20241210 17.08 4450 -5.28 20250214 3910 7.80 20250203 5700 -26.05 20240925 3600 17.08 20241210 2.67 N 032750 500 45 억 75211 N N 0 N 00 N
12 20250220 140417 57 100.00 KOSDAQ 전기·전자 N N N N N 4235 -95 5 -2.19 122985580 29066 134.53 4330 4330 4205 5620 3035 4330 4231.25 0.83 0 -376 4443 4386 4313 4256 4183 4415 4285 45 1290 500 3030 5 1 9031122 382 325.77 0.41 12 0.32 13.00 10228.00 5710 20240219 -25.83 3600 20241210 17.64 4450 -4.83 20250214 3910 8.31 20250203 5700 -25.70 20240925 3600 17.64 20241210 2.67 N 032750 500 45 억 75211 N N 0 N 00 N