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
100590/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
20250221,160753,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4025,100,2,2.55,427744510,107305,215.01,3945,4030,3800,5100,2750,3925,3986.23,1.43,0,7974,4048,3986,3953,3891,3858,3970,3875,79,1175,500,2430,5,1,15830023,637,15.97,0.64,12,0.68,252.00,6249.00,6100,20240227,-34.02,3020,20241210,33.28,4650,-13.44,20250203,3790,6.20,20250109,6100,-34.02,20240227,3020,33.28,20241210,3.02,N,100590,500,79 억,,226979,N,N,13,N,00,N
20250221,150756,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4025,100,2,2.55,386316120,97004,194.37,3945,4030,3800,5100,2750,3925,3982.48,1.43,0,10031,4048,3986,3953,3891,3858,3970,3875,79,1175,500,2430,5,1,15830023,637,15.97,0.64,12,0.61,252.00,6249.00,6100,20240227,-34.02,3020,20241210,33.28,4650,-13.44,20250203,3790,6.20,20250109,6100,-34.02,20240227,3020,33.28,20241210,3.02,N,100590,500,79 억,,226979,N,N,38,N,00,N
20250221,140755,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4015,90,2,2.29,326189015,82037,164.38,3945,4025,3800,5100,2750,3925,3976.12,1.43,0,12608,4048,3986,3953,3891,3858,3970,3875,79,1175,500,2430,5,1,15830023,636,15.93,0.64,12,0.52,252.00,6249.00,6100,20240227,-34.18,3020,20241210,32.95,4650,-13.66,20250203,3790,5.94,20250109,6100,-34.18,20240227,3020,32.95,20241210,3.02,N,100590,500,79 억,,226979,N,N,38,N,00,N
20250221,130754,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4010,85,2,2.17,286122020,72074,144.42,3945,4025,3800,5100,2750,3925,3969.84,1.43,0,13307,4048,3986,3953,3891,3858,3970,3875,79,1175,500,2430,5,1,15830023,635,15.91,0.64,12,0.46,252.00,6249.00,6100,20240227,-34.26,3020,20241210,32.78,4650,-13.76,20250203,3790,5.80,20250109,6100,-34.26,20240227,3020,32.78,20241210,3.02,N,100590,500,79 억,,226979,N,N,38,N,00,N
20250221,120755,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4010,85,2,2.17,149025030,37913,75.97,3945,4015,3800,5100,2750,3925,3930.71,1.43,0,2235,4048,3986,3953,3891,3858,3970,3875,79,1175,500,2430,5,1,15830023,635,15.91,0.64,12,0.24,252.00,6249.00,6100,20240227,-34.26,3020,20241210,32.78,4650,-13.76,20250203,3790,5.80,20250109,6100,-34.26,20240227,3020,32.78,20241210,3.02,N,100590,500,79 억,,226979,N,N,38,N,00,N
20250221,110751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3965,40,2,1.02,109769460,28057,56.22,3945,3980,3800,5100,2750,3925,3912.37,1.43,0,1451,4048,3986,3953,3891,3858,3970,3875,79,1175,500,2430,5,1,15830023,628,15.73,0.63,12,0.18,252.00,6249.00,6100,20240227,-35.00,3020,20241210,31.29,4650,-14.73,20250203,3790,4.62,20250109,6100,-35.00,20240227,3020,31.29,20241210,3.02,N,100590,500,79 억,,226979,N,N,38,N,00,N
20250221,100753,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3925,0,3,0.00,66533090,17120,34.30,3945,3945,3800,5100,2750,3925,3886.28,1.43,0,1604,4048,3986,3953,3891,3858,3970,3875,79,1175,500,2430,5,1,15830023,621,15.58,0.63,12,0.11,252.00,6249.00,6100,20240227,-35.66,3020,20241210,29.97,4650,-15.59,20250203,3790,3.56,20250109,6100,-35.66,20240227,3020,29.97,20241210,3.02,N,100590,500,79 억,,226979,N,N,38,N,00,N
20250221,090755,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3940,15,2,0.38,1578795,401,0.80,3945,3945,3925,5100,2750,3925,3937.14,1.43,0,23,4048,3986,3953,3891,3858,3970,3875,79,1175,500,2430,5,1,15830023,624,15.63,0.63,12,0.00,252.00,6249.00,6100,20240227,-35.41,3020,20241210,30.46,4650,-15.27,20250203,3790,3.96,20250109,6100,-35.41,20240227,3020,30.46,20241210,3.02,N,100590,500,79 억,,226979,N,N,38,N,00,N
20250220,160750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3925,-55,5,-1.38,195343440,49313,49.86,4000,4015,3920,5170,2790,3980,3961.40,1.48,0,-8065,4106,4042,4006,3942,3906,4025,3925,79,1190,500,2460,5,1,15830023,621,15.58,0.63,12,0.31,252.00,6249.00,6100,20240227,-35.66,3020,20241210,29.97,4650,-15.59,20250203,3790,3.56,20250109,6100,-35.66,20240227,3020,29.97,20241210,3.00,N,100590,500,79 억,,235019,N,N,38,N,00,N
20250220,150752,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3945,-35,5,-0.88,149104435,37548,37.97,4000,4015,3945,5170,2790,3980,3971.04,1.48,0,-7080,4106,4042,4006,3942,3906,4025,3925,79,1190,500,2460,5,1,15830023,624,15.65,0.63,12,0.24,252.00,6249.00,6100,20240227,-35.33,3020,20241210,30.63,4650,-15.16,20250203,3790,4.09,20250109,6100,-35.33,20240227,3020,30.63,20241210,3.00,N,100590,500,79 억,,235019,N,N,26,N,00,N
20250220,140752,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3980,0,3,0.00,132273860,33291,33.66,4000,4015,3945,5170,2790,3980,3973.26,1.48,0,-6470,4106,4042,4006,3942,3906,4025,3925,79,1190,500,2460,5,1,15830023,630,15.79,0.64,12,0.21,252.00,6249.00,6100,20240227,-34.75,3020,20241210,31.79,4650,-14.41,20250203,3790,5.01,20250109,6100,-34.75,20240227,3020,31.79,20241210,3.00,N,100590,500,79 억,,235019,N,N,26,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 160753 57 100.00 KOSDAQ 전기·전자 N N N N N 4025 100 2 2.55 427744510 107305 215.01 3945 4030 3800 5100 2750 3925 3986.23 1.43 0 7974 4048 3986 3953 3891 3858 3970 3875 79 1175 500 2430 5 1 15830023 637 15.97 0.64 12 0.68 252.00 6249.00 6100 20240227 -34.02 3020 20241210 33.28 4650 -13.44 20250203 3790 6.20 20250109 6100 -34.02 20240227 3020 33.28 20241210 3.02 N 100590 500 79 억 226979 N N 13 N 00 N
3 20250221 150756 57 100.00 KOSDAQ 전기·전자 N N N N N 4025 100 2 2.55 386316120 97004 194.37 3945 4030 3800 5100 2750 3925 3982.48 1.43 0 10031 4048 3986 3953 3891 3858 3970 3875 79 1175 500 2430 5 1 15830023 637 15.97 0.64 12 0.61 252.00 6249.00 6100 20240227 -34.02 3020 20241210 33.28 4650 -13.44 20250203 3790 6.20 20250109 6100 -34.02 20240227 3020 33.28 20241210 3.02 N 100590 500 79 억 226979 N N 38 N 00 N
4 20250221 140755 57 100.00 KOSDAQ 전기·전자 N N N N N 4015 90 2 2.29 326189015 82037 164.38 3945 4025 3800 5100 2750 3925 3976.12 1.43 0 12608 4048 3986 3953 3891 3858 3970 3875 79 1175 500 2430 5 1 15830023 636 15.93 0.64 12 0.52 252.00 6249.00 6100 20240227 -34.18 3020 20241210 32.95 4650 -13.66 20250203 3790 5.94 20250109 6100 -34.18 20240227 3020 32.95 20241210 3.02 N 100590 500 79 억 226979 N N 38 N 00 N
5 20250221 130754 57 100.00 KOSDAQ 전기·전자 N N N N N 4010 85 2 2.17 286122020 72074 144.42 3945 4025 3800 5100 2750 3925 3969.84 1.43 0 13307 4048 3986 3953 3891 3858 3970 3875 79 1175 500 2430 5 1 15830023 635 15.91 0.64 12 0.46 252.00 6249.00 6100 20240227 -34.26 3020 20241210 32.78 4650 -13.76 20250203 3790 5.80 20250109 6100 -34.26 20240227 3020 32.78 20241210 3.02 N 100590 500 79 억 226979 N N 38 N 00 N
6 20250221 120755 57 100.00 KOSDAQ 전기·전자 N N N N N 4010 85 2 2.17 149025030 37913 75.97 3945 4015 3800 5100 2750 3925 3930.71 1.43 0 2235 4048 3986 3953 3891 3858 3970 3875 79 1175 500 2430 5 1 15830023 635 15.91 0.64 12 0.24 252.00 6249.00 6100 20240227 -34.26 3020 20241210 32.78 4650 -13.76 20250203 3790 5.80 20250109 6100 -34.26 20240227 3020 32.78 20241210 3.02 N 100590 500 79 억 226979 N N 38 N 00 N
7 20250221 110751 57 100.00 KOSDAQ 전기·전자 N N N N N 3965 40 2 1.02 109769460 28057 56.22 3945 3980 3800 5100 2750 3925 3912.37 1.43 0 1451 4048 3986 3953 3891 3858 3970 3875 79 1175 500 2430 5 1 15830023 628 15.73 0.63 12 0.18 252.00 6249.00 6100 20240227 -35.00 3020 20241210 31.29 4650 -14.73 20250203 3790 4.62 20250109 6100 -35.00 20240227 3020 31.29 20241210 3.02 N 100590 500 79 억 226979 N N 38 N 00 N
8 20250221 100753 57 100.00 KOSDAQ 전기·전자 N N N N N 3925 0 3 0.00 66533090 17120 34.30 3945 3945 3800 5100 2750 3925 3886.28 1.43 0 1604 4048 3986 3953 3891 3858 3970 3875 79 1175 500 2430 5 1 15830023 621 15.58 0.63 12 0.11 252.00 6249.00 6100 20240227 -35.66 3020 20241210 29.97 4650 -15.59 20250203 3790 3.56 20250109 6100 -35.66 20240227 3020 29.97 20241210 3.02 N 100590 500 79 억 226979 N N 38 N 00 N
9 20250221 090755 57 100.00 KOSDAQ 전기·전자 N N N N N 3940 15 2 0.38 1578795 401 0.80 3945 3945 3925 5100 2750 3925 3937.14 1.43 0 23 4048 3986 3953 3891 3858 3970 3875 79 1175 500 2430 5 1 15830023 624 15.63 0.63 12 0.00 252.00 6249.00 6100 20240227 -35.41 3020 20241210 30.46 4650 -15.27 20250203 3790 3.96 20250109 6100 -35.41 20240227 3020 30.46 20241210 3.02 N 100590 500 79 억 226979 N N 38 N 00 N
10 20250220 160750 57 100.00 KOSDAQ 전기·전자 N N N N N 3925 -55 5 -1.38 195343440 49313 49.86 4000 4015 3920 5170 2790 3980 3961.40 1.48 0 -8065 4106 4042 4006 3942 3906 4025 3925 79 1190 500 2460 5 1 15830023 621 15.58 0.63 12 0.31 252.00 6249.00 6100 20240227 -35.66 3020 20241210 29.97 4650 -15.59 20250203 3790 3.56 20250109 6100 -35.66 20240227 3020 29.97 20241210 3.00 N 100590 500 79 억 235019 N N 38 N 00 N
11 20250220 150752 57 100.00 KOSDAQ 전기·전자 N N N N N 3945 -35 5 -0.88 149104435 37548 37.97 4000 4015 3945 5170 2790 3980 3971.04 1.48 0 -7080 4106 4042 4006 3942 3906 4025 3925 79 1190 500 2460 5 1 15830023 624 15.65 0.63 12 0.24 252.00 6249.00 6100 20240227 -35.33 3020 20241210 30.63 4650 -15.16 20250203 3790 4.09 20250109 6100 -35.33 20240227 3020 30.63 20241210 3.00 N 100590 500 79 억 235019 N N 26 N 00 N
12 20250220 140752 57 100.00 KOSDAQ 전기·전자 N N N N N 3980 0 3 0.00 132273860 33291 33.66 4000 4015 3945 5170 2790 3980 3973.26 1.48 0 -6470 4106 4042 4006 3942 3906 4025 3925 79 1190 500 2460 5 1 15830023 630 15.79 0.64 12 0.21 252.00 6249.00 6100 20240227 -34.75 3020 20241210 31.79 4650 -14.41 20250203 3790 5.01 20250109 6100 -34.75 20240227 3020 31.79 20241210 3.00 N 100590 500 79 억 235019 N N 26 N 00 N