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
037070/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,5360,60,2,1.13,96779830,18195,80.24,5300,5360,5300,6890,3710,5300,5318.76,0.74,0,2030,5420,5360,5330,5270,5240,5345,5255,100,1590,500,3810,10,1,20000000,1072,137.44,1.04,12,0.09,39.00,5160.00,12130,20240624,-55.81,4440,20241209,20.72,5710,-6.13,20250113,4600,16.52,20250102,12130,-55.81,20240624,4440,20.72,20241209,1.48,N,037070,500,100 억,,148290,N,N,0,N,00,N
20250221,150445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5360,60,2,1.13,92543560,17403,76.75,5300,5360,5300,6890,3710,5300,5317.68,0.74,0,2011,5420,5360,5330,5270,5240,5345,5255,100,1590,500,3810,10,1,20000000,1072,137.44,1.04,12,0.09,39.00,5160.00,12130,20240624,-55.81,4440,20241209,20.72,5710,-6.13,20250113,4600,16.52,20250102,12130,-55.81,20240624,4440,20.72,20241209,1.48,N,037070,500,100 억,,148290,N,N,0,N,00,N
20250221,140445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5350,50,2,0.94,77032640,14505,63.97,5300,5360,5300,6890,3710,5300,5310.76,0.74,0,1817,5420,5360,5330,5270,5240,5345,5255,100,1590,500,3810,10,1,20000000,1070,137.18,1.04,12,0.07,39.00,5160.00,12130,20240624,-55.89,4440,20241209,20.50,5710,-6.30,20250113,4600,16.30,20250102,12130,-55.89,20240624,4440,20.50,20241209,1.48,N,037070,500,100 억,,148290,N,N,0,N,00,N
20250221,130444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5340,40,2,0.75,72183290,13596,59.96,5300,5360,5300,6890,3710,5300,5309.16,0.74,0,1796,5420,5360,5330,5270,5240,5345,5255,100,1590,500,3810,10,1,20000000,1068,136.92,1.03,12,0.07,39.00,5160.00,12130,20240624,-55.98,4440,20241209,20.27,5710,-6.48,20250113,4600,16.09,20250102,12130,-55.98,20240624,4440,20.27,20241209,1.48,N,037070,500,100 억,,148290,N,N,0,N,00,N
20250221,120444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5310,10,2,0.19,46833270,8826,38.92,5300,5360,5300,6890,3710,5300,5306.28,0.74,0,648,5420,5360,5330,5270,5240,5345,5255,100,1590,500,3810,10,1,20000000,1062,136.15,1.03,12,0.04,39.00,5160.00,12130,20240624,-56.22,4440,20241209,19.59,5710,-7.01,20250113,4600,15.43,20250102,12130,-56.22,20240624,4440,19.59,20241209,1.48,N,037070,500,100 억,,148290,N,N,0,N,00,N
20250221,110442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5310,10,2,0.19,35753840,6737,29.71,5300,5360,5300,6890,3710,5300,5307.09,0.74,0,474,5420,5360,5330,5270,5240,5345,5255,100,1590,500,3810,10,1,20000000,1062,136.15,1.03,12,0.03,39.00,5160.00,12130,20240624,-56.22,4440,20241209,19.59,5710,-7.01,20250113,4600,15.43,20250102,12130,-56.22,20240624,4440,19.59,20241209,1.48,N,037070,500,100 억,,148290,N,N,0,N,00,N
20250221,100443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5320,20,2,0.38,14511540,2733,12.05,5300,5360,5300,6890,3710,5300,5309.75,0.74,0,-121,5420,5360,5330,5270,5240,5345,5255,100,1590,500,3810,10,1,20000000,1064,136.41,1.03,12,0.01,39.00,5160.00,12130,20240624,-56.14,4440,20241209,19.82,5710,-6.83,20250113,4600,15.65,20250102,12130,-56.14,20240624,4440,19.82,20241209,1.48,N,037070,500,100 억,,148290,N,N,0,N,00,N
20250221,090444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5310,10,2,0.19,2114840,399,1.76,5300,5360,5300,6890,3710,5300,5300.35,0.74,0,1,5420,5360,5330,5270,5240,5345,5255,100,1590,500,3810,10,1,20000000,1062,136.15,1.03,12,0.00,39.00,5160.00,12130,20240624,-56.22,4440,20241209,19.59,5710,-7.01,20250113,4600,15.43,20250102,12130,-56.22,20240624,4440,19.59,20241209,1.48,N,037070,500,100 억,,148290,N,N,0,N,00,N
20250220,160441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5300,-10,5,-0.19,121002930,22675,104.24,5360,5390,5300,6900,3720,5310,5336.40,0.75,0,-792,5396,5352,5316,5272,5236,5375,5295,100,1590,500,3820,10,1,20000000,1060,135.90,1.03,12,0.11,39.00,5160.00,12130,20240624,-56.31,4440,20241209,19.37,5710,-7.18,20250113,4600,15.22,20250102,12130,-56.31,20240624,4440,19.37,20241209,1.48,N,037070,500,100 억,,149087,N,N,0,N,00,N
20250220,150442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5330,20,2,0.38,112961900,21159,97.27,5360,5390,5300,6900,3720,5310,5338.72,0.75,0,-651,5396,5352,5316,5272,5236,5375,5295,100,1590,500,3820,10,1,20000000,1066,136.67,1.03,12,0.11,39.00,5160.00,12130,20240624,-56.06,4440,20241209,20.05,5710,-6.65,20250113,4600,15.87,20250102,12130,-56.06,20240624,4440,20.05,20241209,1.48,N,037070,500,100 억,,149087,N,N,0,N,00,N
20250220,140443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5350,40,2,0.75,97821400,18312,84.19,5360,5390,5300,6900,3720,5310,5341.93,0.75,0,-392,5396,5352,5316,5272,5236,5375,5295,100,1590,500,3820,10,1,20000000,1070,137.18,1.04,12,0.09,39.00,5160.00,12130,20240624,-55.89,4440,20241209,20.50,5710,-6.30,20250113,4600,16.30,20250102,12130,-55.89,20240624,4440,20.50,20241209,1.48,N,037070,500,100 억,,149087,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 5360 60 2 1.13 96779830 18195 80.24 5300 5360 5300 6890 3710 5300 5318.76 0.74 0 2030 5420 5360 5330 5270 5240 5345 5255 100 1590 500 3810 10 1 20000000 1072 137.44 1.04 12 0.09 39.00 5160.00 12130 20240624 -55.81 4440 20241209 20.72 5710 -6.13 20250113 4600 16.52 20250102 12130 -55.81 20240624 4440 20.72 20241209 1.48 N 037070 500 100 억 148290 N N 0 N 00 N
3 20250221 150445 57 100.00 KOSDAQ 전기·전자 N N N N N 5360 60 2 1.13 92543560 17403 76.75 5300 5360 5300 6890 3710 5300 5317.68 0.74 0 2011 5420 5360 5330 5270 5240 5345 5255 100 1590 500 3810 10 1 20000000 1072 137.44 1.04 12 0.09 39.00 5160.00 12130 20240624 -55.81 4440 20241209 20.72 5710 -6.13 20250113 4600 16.52 20250102 12130 -55.81 20240624 4440 20.72 20241209 1.48 N 037070 500 100 억 148290 N N 0 N 00 N
4 20250221 140445 57 100.00 KOSDAQ 전기·전자 N N N N N 5350 50 2 0.94 77032640 14505 63.97 5300 5360 5300 6890 3710 5300 5310.76 0.74 0 1817 5420 5360 5330 5270 5240 5345 5255 100 1590 500 3810 10 1 20000000 1070 137.18 1.04 12 0.07 39.00 5160.00 12130 20240624 -55.89 4440 20241209 20.50 5710 -6.30 20250113 4600 16.30 20250102 12130 -55.89 20240624 4440 20.50 20241209 1.48 N 037070 500 100 억 148290 N N 0 N 00 N
5 20250221 130444 57 100.00 KOSDAQ 전기·전자 N N N N N 5340 40 2 0.75 72183290 13596 59.96 5300 5360 5300 6890 3710 5300 5309.16 0.74 0 1796 5420 5360 5330 5270 5240 5345 5255 100 1590 500 3810 10 1 20000000 1068 136.92 1.03 12 0.07 39.00 5160.00 12130 20240624 -55.98 4440 20241209 20.27 5710 -6.48 20250113 4600 16.09 20250102 12130 -55.98 20240624 4440 20.27 20241209 1.48 N 037070 500 100 억 148290 N N 0 N 00 N
6 20250221 120444 57 100.00 KOSDAQ 전기·전자 N N N N N 5310 10 2 0.19 46833270 8826 38.92 5300 5360 5300 6890 3710 5300 5306.28 0.74 0 648 5420 5360 5330 5270 5240 5345 5255 100 1590 500 3810 10 1 20000000 1062 136.15 1.03 12 0.04 39.00 5160.00 12130 20240624 -56.22 4440 20241209 19.59 5710 -7.01 20250113 4600 15.43 20250102 12130 -56.22 20240624 4440 19.59 20241209 1.48 N 037070 500 100 억 148290 N N 0 N 00 N
7 20250221 110442 57 100.00 KOSDAQ 전기·전자 N N N N N 5310 10 2 0.19 35753840 6737 29.71 5300 5360 5300 6890 3710 5300 5307.09 0.74 0 474 5420 5360 5330 5270 5240 5345 5255 100 1590 500 3810 10 1 20000000 1062 136.15 1.03 12 0.03 39.00 5160.00 12130 20240624 -56.22 4440 20241209 19.59 5710 -7.01 20250113 4600 15.43 20250102 12130 -56.22 20240624 4440 19.59 20241209 1.48 N 037070 500 100 억 148290 N N 0 N 00 N
8 20250221 100443 57 100.00 KOSDAQ 전기·전자 N N N N N 5320 20 2 0.38 14511540 2733 12.05 5300 5360 5300 6890 3710 5300 5309.75 0.74 0 -121 5420 5360 5330 5270 5240 5345 5255 100 1590 500 3810 10 1 20000000 1064 136.41 1.03 12 0.01 39.00 5160.00 12130 20240624 -56.14 4440 20241209 19.82 5710 -6.83 20250113 4600 15.65 20250102 12130 -56.14 20240624 4440 19.82 20241209 1.48 N 037070 500 100 억 148290 N N 0 N 00 N
9 20250221 090444 57 100.00 KOSDAQ 전기·전자 N N N N N 5310 10 2 0.19 2114840 399 1.76 5300 5360 5300 6890 3710 5300 5300.35 0.74 0 1 5420 5360 5330 5270 5240 5345 5255 100 1590 500 3810 10 1 20000000 1062 136.15 1.03 12 0.00 39.00 5160.00 12130 20240624 -56.22 4440 20241209 19.59 5710 -7.01 20250113 4600 15.43 20250102 12130 -56.22 20240624 4440 19.59 20241209 1.48 N 037070 500 100 억 148290 N N 0 N 00 N
10 20250220 160441 57 100.00 KOSDAQ 전기·전자 N N N N N 5300 -10 5 -0.19 121002930 22675 104.24 5360 5390 5300 6900 3720 5310 5336.40 0.75 0 -792 5396 5352 5316 5272 5236 5375 5295 100 1590 500 3820 10 1 20000000 1060 135.90 1.03 12 0.11 39.00 5160.00 12130 20240624 -56.31 4440 20241209 19.37 5710 -7.18 20250113 4600 15.22 20250102 12130 -56.31 20240624 4440 19.37 20241209 1.48 N 037070 500 100 억 149087 N N 0 N 00 N
11 20250220 150442 57 100.00 KOSDAQ 전기·전자 N N N N N 5330 20 2 0.38 112961900 21159 97.27 5360 5390 5300 6900 3720 5310 5338.72 0.75 0 -651 5396 5352 5316 5272 5236 5375 5295 100 1590 500 3820 10 1 20000000 1066 136.67 1.03 12 0.11 39.00 5160.00 12130 20240624 -56.06 4440 20241209 20.05 5710 -6.65 20250113 4600 15.87 20250102 12130 -56.06 20240624 4440 20.05 20241209 1.48 N 037070 500 100 억 149087 N N 0 N 00 N
12 20250220 140443 57 100.00 KOSDAQ 전기·전자 N N N N N 5350 40 2 0.75 97821400 18312 84.19 5360 5390 5300 6900 3720 5310 5341.93 0.75 0 -392 5396 5352 5316 5272 5236 5375 5295 100 1590 500 3820 10 1 20000000 1070 137.18 1.04 12 0.09 39.00 5160.00 12130 20240624 -55.89 4440 20241209 20.50 5710 -6.30 20250113 4600 16.30 20250102 12130 -55.89 20240624 4440 20.50 20241209 1.48 N 037070 500 100 억 149087 N N 0 N 00 N