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
037030/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
20250221,160443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2530,85,2,3.48,259295370,103558,223.70,2450,2540,2410,3175,1715,2445,2503.76,0.45,0,3674,2511,2477,2461,2427,2411,2470,2420,219,730,1000,1660,5,1,21878974,554,-253.00,0.56,12,0.47,-10.00,4549.00,3375,20240219,-25.04,1950,20241210,29.74,2540,-0.39,20250221,2200,15.00,20250203,3190,-20.69,20240221,1950,29.74,20241210,2.28,N,037030,1000,218 억,,98478,N,N,0,N,00,N
20250221,150445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2530,85,2,3.48,231859880,92674,200.19,2450,2540,2410,3175,1715,2445,2501.89,0.45,0,2098,2511,2477,2461,2427,2411,2470,2420,219,730,1000,1660,5,1,21878974,554,-253.00,0.56,12,0.42,-10.00,4549.00,3375,20240219,-25.04,1950,20241210,29.74,2540,-0.39,20250221,2200,15.00,20250203,3190,-20.69,20240221,1950,29.74,20241210,2.28,N,037030,1000,218 억,,98478,N,N,0,N,00,N
20250221,140444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2530,85,2,3.48,198204485,79382,171.48,2450,2540,2410,3175,1715,2445,2496.84,0.45,0,1046,2511,2477,2461,2427,2411,2470,2420,219,730,1000,1660,5,1,21878974,554,-253.00,0.56,12,0.36,-10.00,4549.00,3375,20240219,-25.04,1950,20241210,29.74,2540,-0.39,20250221,2200,15.00,20250203,3190,-20.69,20240221,1950,29.74,20241210,2.28,N,037030,1000,218 억,,98478,N,N,0,N,00,N
20250221,130443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2500,55,2,2.25,79510770,32307,69.79,2450,2500,2410,3175,1715,2445,2461.10,0.45,0,2257,2511,2477,2461,2427,2411,2470,2420,219,730,1000,1660,5,1,21878974,547,-250.00,0.55,12,0.15,-10.00,4549.00,3375,20240219,-25.93,1950,20241210,28.21,2510,-0.40,20250217,2200,13.64,20250203,3190,-21.63,20240221,1950,28.21,20241210,2.28,N,037030,1000,218 억,,98478,N,N,0,N,00,N
20250221,120444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2450,5,2,0.20,47797185,19558,42.25,2450,2475,2410,3175,1715,2445,2443.87,0.45,0,2238,2511,2477,2461,2427,2411,2470,2420,219,730,1000,1660,5,1,21878974,536,-245.00,0.54,12,0.09,-10.00,4549.00,3375,20240219,-27.41,1950,20241210,25.64,2510,-2.39,20250217,2200,11.36,20250203,3190,-23.20,20240221,1950,25.64,20241210,2.28,N,037030,1000,218 억,,98478,N,N,0,N,00,N
20250221,110442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2465,20,2,0.82,40449605,16561,35.77,2450,2475,2410,3175,1715,2445,2442.46,0.45,0,2257,2511,2477,2461,2427,2411,2470,2420,219,730,1000,1660,5,1,21878974,539,-246.50,0.54,12,0.08,-10.00,4549.00,3375,20240219,-26.96,1950,20241210,26.41,2510,-1.79,20250217,2200,12.05,20250203,3190,-22.73,20240221,1950,26.41,20241210,2.28,N,037030,1000,218 억,,98478,N,N,0,N,00,N
20250221,100443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2470,25,2,1.02,29087905,11933,25.78,2450,2475,2410,3175,1715,2445,2437.60,0.45,0,1799,2511,2477,2461,2427,2411,2470,2420,219,730,1000,1660,5,1,21878974,540,-247.00,0.54,12,0.05,-10.00,4549.00,3375,20240219,-26.81,1950,20241210,26.67,2510,-1.59,20250217,2200,12.27,20250203,3190,-22.57,20240221,1950,26.67,20241210,2.28,N,037030,1000,218 억,,98478,N,N,0,N,00,N
20250221,090443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2450,5,2,0.20,1888950,771,1.67,2450,2450,2450,3175,1715,2445,2450.00,0.45,0,13,2511,2477,2461,2427,2411,2470,2420,219,730,1000,1660,5,1,21878974,536,-245.00,0.54,12,0.00,-10.00,4549.00,3375,20240219,-27.41,1950,20241210,25.64,2510,-2.39,20250217,2200,11.36,20250203,3190,-23.20,20240221,1950,25.64,20241210,2.28,N,037030,1000,218 억,,98478,N,N,0,N,00,N
20250220,160441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2445,-45,5,-1.81,113484455,46106,54.80,2490,2495,2445,3235,1745,2490,2461.42,0.44,0,1293,2520,2505,2495,2480,2470,2500,2475,219,745,1000,1690,5,1,21878974,535,-244.50,0.54,12,0.21,-10.00,4549.00,3375,20240219,-27.56,1950,20241210,25.38,2510,-2.59,20250217,2200,11.14,20250203,3200,-23.59,20240220,1950,25.38,20241210,2.33,N,037030,1000,218 억,,96963,N,N,0,N,00,N
20250220,150442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2465,-25,5,-1.00,109652455,44541,52.94,2490,2495,2445,3235,1745,2490,2461.83,0.44,0,1294,2520,2505,2495,2480,2470,2500,2475,219,745,1000,1690,5,1,21878974,539,-246.50,0.54,12,0.20,-10.00,4549.00,3375,20240219,-26.96,1950,20241210,26.41,2510,-1.79,20250217,2200,12.05,20250203,3200,-22.97,20240220,1950,26.41,20241210,2.33,N,037030,1000,218 억,,96963,N,N,0,N,00,N
20250220,140443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2465,-25,5,-1.00,99347700,40353,47.96,2490,2495,2445,3235,1745,2490,2461.97,0.44,0,1989,2520,2505,2495,2480,2470,2500,2475,219,745,1000,1690,5,1,21878974,539,-246.50,0.54,12,0.18,-10.00,4549.00,3375,20240219,-26.96,1950,20241210,26.41,2510,-1.79,20250217,2200,12.05,20250203,3200,-22.97,20240220,1950,26.41,20241210,2.33,N,037030,1000,218 억,,96963,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 160443 57 100.00 KOSDAQ 전기·전자 N N N N N 2530 85 2 3.48 259295370 103558 223.70 2450 2540 2410 3175 1715 2445 2503.76 0.45 0 3674 2511 2477 2461 2427 2411 2470 2420 219 730 1000 1660 5 1 21878974 554 -253.00 0.56 12 0.47 -10.00 4549.00 3375 20240219 -25.04 1950 20241210 29.74 2540 -0.39 20250221 2200 15.00 20250203 3190 -20.69 20240221 1950 29.74 20241210 2.28 N 037030 1000 218 억 98478 N N 0 N 00 N
3 20250221 150445 57 100.00 KOSDAQ 전기·전자 N N N N N 2530 85 2 3.48 231859880 92674 200.19 2450 2540 2410 3175 1715 2445 2501.89 0.45 0 2098 2511 2477 2461 2427 2411 2470 2420 219 730 1000 1660 5 1 21878974 554 -253.00 0.56 12 0.42 -10.00 4549.00 3375 20240219 -25.04 1950 20241210 29.74 2540 -0.39 20250221 2200 15.00 20250203 3190 -20.69 20240221 1950 29.74 20241210 2.28 N 037030 1000 218 억 98478 N N 0 N 00 N
4 20250221 140444 57 100.00 KOSDAQ 전기·전자 N N N N N 2530 85 2 3.48 198204485 79382 171.48 2450 2540 2410 3175 1715 2445 2496.84 0.45 0 1046 2511 2477 2461 2427 2411 2470 2420 219 730 1000 1660 5 1 21878974 554 -253.00 0.56 12 0.36 -10.00 4549.00 3375 20240219 -25.04 1950 20241210 29.74 2540 -0.39 20250221 2200 15.00 20250203 3190 -20.69 20240221 1950 29.74 20241210 2.28 N 037030 1000 218 억 98478 N N 0 N 00 N
5 20250221 130443 57 100.00 KOSDAQ 전기·전자 N N N N N 2500 55 2 2.25 79510770 32307 69.79 2450 2500 2410 3175 1715 2445 2461.10 0.45 0 2257 2511 2477 2461 2427 2411 2470 2420 219 730 1000 1660 5 1 21878974 547 -250.00 0.55 12 0.15 -10.00 4549.00 3375 20240219 -25.93 1950 20241210 28.21 2510 -0.40 20250217 2200 13.64 20250203 3190 -21.63 20240221 1950 28.21 20241210 2.28 N 037030 1000 218 억 98478 N N 0 N 00 N
6 20250221 120444 57 100.00 KOSDAQ 전기·전자 N N N N N 2450 5 2 0.20 47797185 19558 42.25 2450 2475 2410 3175 1715 2445 2443.87 0.45 0 2238 2511 2477 2461 2427 2411 2470 2420 219 730 1000 1660 5 1 21878974 536 -245.00 0.54 12 0.09 -10.00 4549.00 3375 20240219 -27.41 1950 20241210 25.64 2510 -2.39 20250217 2200 11.36 20250203 3190 -23.20 20240221 1950 25.64 20241210 2.28 N 037030 1000 218 억 98478 N N 0 N 00 N
7 20250221 110442 57 100.00 KOSDAQ 전기·전자 N N N N N 2465 20 2 0.82 40449605 16561 35.77 2450 2475 2410 3175 1715 2445 2442.46 0.45 0 2257 2511 2477 2461 2427 2411 2470 2420 219 730 1000 1660 5 1 21878974 539 -246.50 0.54 12 0.08 -10.00 4549.00 3375 20240219 -26.96 1950 20241210 26.41 2510 -1.79 20250217 2200 12.05 20250203 3190 -22.73 20240221 1950 26.41 20241210 2.28 N 037030 1000 218 억 98478 N N 0 N 00 N
8 20250221 100443 57 100.00 KOSDAQ 전기·전자 N N N N N 2470 25 2 1.02 29087905 11933 25.78 2450 2475 2410 3175 1715 2445 2437.60 0.45 0 1799 2511 2477 2461 2427 2411 2470 2420 219 730 1000 1660 5 1 21878974 540 -247.00 0.54 12 0.05 -10.00 4549.00 3375 20240219 -26.81 1950 20241210 26.67 2510 -1.59 20250217 2200 12.27 20250203 3190 -22.57 20240221 1950 26.67 20241210 2.28 N 037030 1000 218 억 98478 N N 0 N 00 N
9 20250221 090443 57 100.00 KOSDAQ 전기·전자 N N N N N 2450 5 2 0.20 1888950 771 1.67 2450 2450 2450 3175 1715 2445 2450.00 0.45 0 13 2511 2477 2461 2427 2411 2470 2420 219 730 1000 1660 5 1 21878974 536 -245.00 0.54 12 0.00 -10.00 4549.00 3375 20240219 -27.41 1950 20241210 25.64 2510 -2.39 20250217 2200 11.36 20250203 3190 -23.20 20240221 1950 25.64 20241210 2.28 N 037030 1000 218 억 98478 N N 0 N 00 N
10 20250220 160441 57 100.00 KOSDAQ 전기·전자 N N N N N 2445 -45 5 -1.81 113484455 46106 54.80 2490 2495 2445 3235 1745 2490 2461.42 0.44 0 1293 2520 2505 2495 2480 2470 2500 2475 219 745 1000 1690 5 1 21878974 535 -244.50 0.54 12 0.21 -10.00 4549.00 3375 20240219 -27.56 1950 20241210 25.38 2510 -2.59 20250217 2200 11.14 20250203 3200 -23.59 20240220 1950 25.38 20241210 2.33 N 037030 1000 218 억 96963 N N 0 N 00 N
11 20250220 150442 57 100.00 KOSDAQ 전기·전자 N N N N N 2465 -25 5 -1.00 109652455 44541 52.94 2490 2495 2445 3235 1745 2490 2461.83 0.44 0 1294 2520 2505 2495 2480 2470 2500 2475 219 745 1000 1690 5 1 21878974 539 -246.50 0.54 12 0.20 -10.00 4549.00 3375 20240219 -26.96 1950 20241210 26.41 2510 -1.79 20250217 2200 12.05 20250203 3200 -22.97 20240220 1950 26.41 20241210 2.33 N 037030 1000 218 억 96963 N N 0 N 00 N
12 20250220 140443 57 100.00 KOSDAQ 전기·전자 N N N N N 2465 -25 5 -1.00 99347700 40353 47.96 2490 2495 2445 3235 1745 2490 2461.97 0.44 0 1989 2520 2505 2495 2480 2470 2500 2475 219 745 1000 1690 5 1 21878974 539 -246.50 0.54 12 0.18 -10.00 4549.00 3375 20240219 -26.96 1950 20241210 26.41 2510 -1.79 20250217 2200 12.05 20250203 3200 -22.97 20240220 1950 26.41 20241210 2.33 N 037030 1000 218 억 96963 N N 0 N 00 N