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
038950/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
20250221,160451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3370,-40,5,-1.17,25882100,7710,254.29,3410,3410,3325,4430,2390,3410,3356.95,1.30,0,-112,3463,3436,3383,3356,3303,3450,3370,51,1020,500,2180,5,1,10210765,344,16.12,0.33,12,0.08,209.00,10349.00,5220,20240517,-35.44,2730,20241209,23.44,3875,-13.03,20250123,3030,11.22,20250211,5220,-35.44,20240517,2730,23.44,20241209,0.73,N,038950,500,51 억,,132340,N,N,0,N,00,N
20250221,150453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3375,-35,5,-1.03,23346725,6957,229.45,3410,3410,3325,4430,2390,3410,3355.86,1.30,0,10,3463,3436,3383,3356,3303,3450,3370,51,1020,500,2180,5,1,10210765,345,16.15,0.33,12,0.07,209.00,10349.00,5220,20240517,-35.34,2730,20241209,23.63,3875,-12.90,20250123,3030,11.39,20250211,5220,-35.34,20240517,2730,23.63,20241209,0.73,N,038950,500,51 억,,132340,N,N,0,N,00,N
20250221,140453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3360,-50,5,-1.47,19092100,5693,187.76,3410,3410,3325,4430,2390,3410,3353.61,1.30,0,-2,3463,3436,3383,3356,3303,3450,3370,51,1020,500,2180,5,1,10210765,343,16.08,0.32,12,0.06,209.00,10349.00,5220,20240517,-35.63,2730,20241209,23.08,3875,-13.29,20250123,3030,10.89,20250211,5220,-35.63,20240517,2730,23.08,20241209,0.73,N,038950,500,51 억,,132340,N,N,0,N,00,N
20250221,130452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3375,-35,5,-1.03,16057020,4791,158.01,3410,3410,3325,4430,2390,3410,3351.50,1.30,0,0,3463,3436,3383,3356,3303,3450,3370,51,1020,500,2180,5,1,10210765,345,16.15,0.33,12,0.05,209.00,10349.00,5220,20240517,-35.34,2730,20241209,23.63,3875,-12.90,20250123,3030,11.39,20250211,5220,-35.34,20240517,2730,23.63,20241209,0.73,N,038950,500,51 억,,132340,N,N,0,N,00,N
20250221,120452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3360,-50,5,-1.47,15265020,4556,150.26,3410,3410,3325,4430,2390,3410,3350.53,1.30,0,10,3463,3436,3383,3356,3303,3450,3370,51,1020,500,2180,5,1,10210765,343,16.08,0.32,12,0.04,209.00,10349.00,5220,20240517,-35.63,2730,20241209,23.08,3875,-13.29,20250123,3030,10.89,20250211,5220,-35.63,20240517,2730,23.08,20241209,0.73,N,038950,500,51 억,,132340,N,N,0,N,00,N
20250221,110450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3370,-40,5,-1.17,12008310,3587,118.30,3410,3410,3325,4430,2390,3410,3347.73,1.30,0,189,3463,3436,3383,3356,3303,3450,3370,51,1020,500,2180,5,1,10210765,344,16.12,0.33,12,0.04,209.00,10349.00,5220,20240517,-35.44,2730,20241209,23.44,3875,-13.03,20250123,3030,11.22,20250211,5220,-35.44,20240517,2730,23.44,20241209,0.73,N,038950,500,51 억,,132340,N,N,0,N,00,N
20250221,100451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3360,-50,5,-1.47,11247450,3361,110.85,3410,3410,3325,4430,2390,3410,3346.46,1.30,0,338,3463,3436,3383,3356,3303,3450,3370,51,1020,500,2180,5,1,10210765,343,16.08,0.32,12,0.03,209.00,10349.00,5220,20240517,-35.63,2730,20241209,23.08,3875,-13.29,20250123,3030,10.89,20250211,5220,-35.63,20240517,2730,23.08,20241209,0.73,N,038950,500,51 억,,132340,N,N,0,N,00,N
20250221,090452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3400,-10,5,-0.29,517950,152,5.01,3410,3410,3400,4430,2390,3410,3407.57,1.30,0,-7,3463,3436,3383,3356,3303,3450,3370,51,1020,500,2180,5,1,10210765,347,16.27,0.33,12,0.00,209.00,10349.00,5220,20240517,-34.87,2730,20241209,24.54,3875,-12.26,20250123,3030,12.21,20250211,5220,-34.87,20240517,2730,24.54,20241209,0.73,N,038950,500,51 억,,132340,N,N,0,N,00,N
20250220,160449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3410,25,2,0.74,10128605,3017,24.62,3365,3410,3330,4400,2370,3385,3357.14,1.30,0,-98,3485,3435,3380,3330,3275,3407,3302,51,1015,500,2160,5,1,10210765,348,16.32,0.33,12,0.03,209.00,10349.00,5220,20240517,-34.67,2730,20241209,24.91,3875,-12.00,20250123,3030,12.54,20250211,5220,-34.67,20240517,2730,24.91,20241209,0.73,N,038950,500,51 억,,132421,N,N,0,N,00,N
20250220,150450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3355,-30,5,-0.89,8817155,2631,21.47,3365,3385,3330,4400,2370,3385,3351.26,1.30,0,74,3485,3435,3380,3330,3275,3407,3302,51,1015,500,2160,5,1,10210765,343,16.05,0.32,12,0.03,209.00,10349.00,5220,20240517,-35.73,2730,20241209,22.89,3875,-13.42,20250123,3030,10.73,20250211,5220,-35.73,20240517,2730,22.89,20241209,0.73,N,038950,500,51 억,,132421,N,N,0,N,00,N
20250220,140451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3345,-40,5,-1.18,6652910,1985,16.20,3365,3385,3330,4400,2370,3385,3351.59,1.30,0,74,3485,3435,3380,3330,3275,3407,3302,51,1015,500,2160,5,1,10210765,342,16.00,0.32,12,0.02,209.00,10349.00,5220,20240517,-35.92,2730,20241209,22.53,3875,-13.68,20250123,3030,10.40,20250211,5220,-35.92,20240517,2730,22.53,20241209,0.73,N,038950,500,51 억,,132421,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 160451 57 100.00 KOSDAQ 전기·전자 N N N N N 3370 -40 5 -1.17 25882100 7710 254.29 3410 3410 3325 4430 2390 3410 3356.95 1.30 0 -112 3463 3436 3383 3356 3303 3450 3370 51 1020 500 2180 5 1 10210765 344 16.12 0.33 12 0.08 209.00 10349.00 5220 20240517 -35.44 2730 20241209 23.44 3875 -13.03 20250123 3030 11.22 20250211 5220 -35.44 20240517 2730 23.44 20241209 0.73 N 038950 500 51 억 132340 N N 0 N 00 N
3 20250221 150453 57 100.00 KOSDAQ 전기·전자 N N N N N 3375 -35 5 -1.03 23346725 6957 229.45 3410 3410 3325 4430 2390 3410 3355.86 1.30 0 10 3463 3436 3383 3356 3303 3450 3370 51 1020 500 2180 5 1 10210765 345 16.15 0.33 12 0.07 209.00 10349.00 5220 20240517 -35.34 2730 20241209 23.63 3875 -12.90 20250123 3030 11.39 20250211 5220 -35.34 20240517 2730 23.63 20241209 0.73 N 038950 500 51 억 132340 N N 0 N 00 N
4 20250221 140453 57 100.00 KOSDAQ 전기·전자 N N N N N 3360 -50 5 -1.47 19092100 5693 187.76 3410 3410 3325 4430 2390 3410 3353.61 1.30 0 -2 3463 3436 3383 3356 3303 3450 3370 51 1020 500 2180 5 1 10210765 343 16.08 0.32 12 0.06 209.00 10349.00 5220 20240517 -35.63 2730 20241209 23.08 3875 -13.29 20250123 3030 10.89 20250211 5220 -35.63 20240517 2730 23.08 20241209 0.73 N 038950 500 51 억 132340 N N 0 N 00 N
5 20250221 130452 57 100.00 KOSDAQ 전기·전자 N N N N N 3375 -35 5 -1.03 16057020 4791 158.01 3410 3410 3325 4430 2390 3410 3351.50 1.30 0 0 3463 3436 3383 3356 3303 3450 3370 51 1020 500 2180 5 1 10210765 345 16.15 0.33 12 0.05 209.00 10349.00 5220 20240517 -35.34 2730 20241209 23.63 3875 -12.90 20250123 3030 11.39 20250211 5220 -35.34 20240517 2730 23.63 20241209 0.73 N 038950 500 51 억 132340 N N 0 N 00 N
6 20250221 120452 57 100.00 KOSDAQ 전기·전자 N N N N N 3360 -50 5 -1.47 15265020 4556 150.26 3410 3410 3325 4430 2390 3410 3350.53 1.30 0 10 3463 3436 3383 3356 3303 3450 3370 51 1020 500 2180 5 1 10210765 343 16.08 0.32 12 0.04 209.00 10349.00 5220 20240517 -35.63 2730 20241209 23.08 3875 -13.29 20250123 3030 10.89 20250211 5220 -35.63 20240517 2730 23.08 20241209 0.73 N 038950 500 51 억 132340 N N 0 N 00 N
7 20250221 110450 57 100.00 KOSDAQ 전기·전자 N N N N N 3370 -40 5 -1.17 12008310 3587 118.30 3410 3410 3325 4430 2390 3410 3347.73 1.30 0 189 3463 3436 3383 3356 3303 3450 3370 51 1020 500 2180 5 1 10210765 344 16.12 0.33 12 0.04 209.00 10349.00 5220 20240517 -35.44 2730 20241209 23.44 3875 -13.03 20250123 3030 11.22 20250211 5220 -35.44 20240517 2730 23.44 20241209 0.73 N 038950 500 51 억 132340 N N 0 N 00 N
8 20250221 100451 57 100.00 KOSDAQ 전기·전자 N N N N N 3360 -50 5 -1.47 11247450 3361 110.85 3410 3410 3325 4430 2390 3410 3346.46 1.30 0 338 3463 3436 3383 3356 3303 3450 3370 51 1020 500 2180 5 1 10210765 343 16.08 0.32 12 0.03 209.00 10349.00 5220 20240517 -35.63 2730 20241209 23.08 3875 -13.29 20250123 3030 10.89 20250211 5220 -35.63 20240517 2730 23.08 20241209 0.73 N 038950 500 51 억 132340 N N 0 N 00 N
9 20250221 090452 57 100.00 KOSDAQ 전기·전자 N N N N N 3400 -10 5 -0.29 517950 152 5.01 3410 3410 3400 4430 2390 3410 3407.57 1.30 0 -7 3463 3436 3383 3356 3303 3450 3370 51 1020 500 2180 5 1 10210765 347 16.27 0.33 12 0.00 209.00 10349.00 5220 20240517 -34.87 2730 20241209 24.54 3875 -12.26 20250123 3030 12.21 20250211 5220 -34.87 20240517 2730 24.54 20241209 0.73 N 038950 500 51 억 132340 N N 0 N 00 N
10 20250220 160449 57 100.00 KOSDAQ 전기·전자 N N N N N 3410 25 2 0.74 10128605 3017 24.62 3365 3410 3330 4400 2370 3385 3357.14 1.30 0 -98 3485 3435 3380 3330 3275 3407 3302 51 1015 500 2160 5 1 10210765 348 16.32 0.33 12 0.03 209.00 10349.00 5220 20240517 -34.67 2730 20241209 24.91 3875 -12.00 20250123 3030 12.54 20250211 5220 -34.67 20240517 2730 24.91 20241209 0.73 N 038950 500 51 억 132421 N N 0 N 00 N
11 20250220 150450 57 100.00 KOSDAQ 전기·전자 N N N N N 3355 -30 5 -0.89 8817155 2631 21.47 3365 3385 3330 4400 2370 3385 3351.26 1.30 0 74 3485 3435 3380 3330 3275 3407 3302 51 1015 500 2160 5 1 10210765 343 16.05 0.32 12 0.03 209.00 10349.00 5220 20240517 -35.73 2730 20241209 22.89 3875 -13.42 20250123 3030 10.73 20250211 5220 -35.73 20240517 2730 22.89 20241209 0.73 N 038950 500 51 억 132421 N N 0 N 00 N
12 20250220 140451 57 100.00 KOSDAQ 전기·전자 N N N N N 3345 -40 5 -1.18 6652910 1985 16.20 3365 3385 3330 4400 2370 3385 3351.59 1.30 0 74 3485 3435 3380 3330 3275 3407 3302 51 1015 500 2160 5 1 10210765 342 16.00 0.32 12 0.02 209.00 10349.00 5220 20240517 -35.92 2730 20241209 22.53 3875 -13.68 20250123 3030 10.40 20250211 5220 -35.92 20240517 2730 22.53 20241209 0.73 N 038950 500 51 억 132421 N N 0 N 00 N