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
101160/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
20250221,160755,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18780,10,2,0.05,1227753150,65953,61.64,18740,18830,18350,24400,13140,18770,18615.43,4.97,0,-11536,19416,19092,18836,18512,18256,18965,18385,83,5630,500,13880,10,1,16510993,3101,5.76,1.29,12,0.40,3261.00,14506.00,26150,20240402,-28.18,14710,20241210,27.67,19160,-1.98,20250220,15500,21.16,20250203,26150,-28.18,20240402,14710,27.67,20241210,2.31,N,101160,500,82 억,,821417,N,N,0,N,00,N
20250221,150758,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18780,10,2,0.05,1176523160,63220,59.08,18740,18830,18350,24400,13140,18770,18609.98,4.97,0,-10761,19416,19092,18836,18512,18256,18965,18385,83,5630,500,13880,10,1,16510993,3101,5.76,1.29,12,0.38,3261.00,14506.00,26150,20240402,-28.18,14710,20241210,27.67,19160,-1.98,20250220,15500,21.16,20250203,26150,-28.18,20240402,14710,27.67,20241210,2.31,N,101160,500,82 억,,821417,N,N,0,N,00,N
20250221,140757,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18630,-140,5,-0.75,955831210,51456,48.09,18740,18750,18350,24400,13140,18770,18575.70,4.97,0,-7953,19416,19092,18836,18512,18256,18965,18385,83,5630,500,13880,10,1,16510993,3076,5.71,1.28,12,0.31,3261.00,14506.00,26150,20240402,-28.76,14710,20241210,26.65,19160,-2.77,20250220,15500,20.19,20250203,26150,-28.76,20240402,14710,26.65,20241210,2.31,N,101160,500,82 억,,821417,N,N,0,N,00,N
20250221,130756,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18700,-70,5,-0.37,848918540,45720,42.73,18740,18750,18350,24400,13140,18770,18567.77,4.97,0,-4749,19416,19092,18836,18512,18256,18965,18385,83,5630,500,13880,10,1,16510993,3088,5.73,1.29,12,0.28,3261.00,14506.00,26150,20240402,-28.49,14710,20241210,27.12,19160,-2.40,20250220,15500,20.65,20250203,26150,-28.49,20240402,14710,27.12,20241210,2.31,N,101160,500,82 억,,821417,N,N,0,N,00,N
20250221,120757,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18650,-120,5,-0.64,645555560,34848,32.57,18740,18740,18350,24400,13140,18770,18524.90,4.97,0,-19,19416,19092,18836,18512,18256,18965,18385,83,5630,500,13880,10,1,16510993,3079,5.72,1.29,12,0.21,3261.00,14506.00,26150,20240402,-28.68,14710,20241210,26.78,19160,-2.66,20250220,15500,20.32,20250203,26150,-28.68,20240402,14710,26.78,20241210,2.31,N,101160,500,82 억,,821417,N,N,0,N,00,N
20250221,110753,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18650,-120,5,-0.64,488267080,26395,24.67,18740,18740,18350,24400,13140,18770,18498.47,4.97,0,-723,19416,19092,18836,18512,18256,18965,18385,83,5630,500,13880,10,1,16510993,3079,5.72,1.29,12,0.16,3261.00,14506.00,26150,20240402,-28.68,14710,20241210,26.78,19160,-2.66,20250220,15500,20.32,20250203,26150,-28.68,20240402,14710,26.78,20241210,2.31,N,101160,500,82 억,,821417,N,N,0,N,00,N
20250221,100755,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18500,-270,5,-1.44,359135210,19442,18.17,18740,18740,18350,24400,13140,18770,18472.13,4.97,0,-2246,19416,19092,18836,18512,18256,18965,18385,83,5630,500,13880,10,1,16510993,3055,5.67,1.28,12,0.12,3261.00,14506.00,26150,20240402,-29.25,14710,20241210,25.76,19160,-3.44,20250220,15500,19.35,20250203,26150,-29.25,20240402,14710,25.76,20241210,2.31,N,101160,500,82 억,,821417,N,N,0,N,00,N
20250221,090757,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18480,-290,5,-1.55,45447990,2449,2.29,18740,18740,18480,24400,13140,18770,18557.77,4.97,0,-643,19416,19092,18836,18512,18256,18965,18385,83,5630,500,13880,10,1,16510993,3051,5.67,1.27,12,0.01,3261.00,14506.00,26150,20240402,-29.33,14710,20241210,25.63,19160,-3.55,20250220,15500,19.23,20250203,26150,-29.33,20240402,14710,25.63,20241210,2.31,N,101160,500,82 억,,821417,N,N,0,N,00,N
20250220,160752,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18770,-120,5,-0.64,2006906540,106876,40.93,19140,19160,18580,24550,13230,18890,18777.58,5.07,0,-23240,19463,19176,18763,18476,18063,19320,18620,83,5660,500,13970,10,1,16510993,3099,5.76,1.29,12,0.65,3261.00,14506.00,26150,20240402,-28.22,14710,20241210,27.60,19160,-2.04,20250220,15500,21.10,20250203,26150,-28.22,20240402,14710,27.60,20241210,2.31,N,101160,500,82 억,,837496,N,N,0,N,00,N
20250220,150754,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18770,-120,5,-0.64,1956928910,104210,39.91,19140,19160,18580,24550,13230,18890,18778.38,5.07,0,-21651,19463,19176,18763,18476,18063,19320,18620,83,5660,500,13970,10,1,16510993,3099,5.76,1.29,12,0.63,3261.00,14506.00,26150,20240402,-28.22,14710,20241210,27.60,19160,-2.04,20250220,15500,21.10,20250203,26150,-28.22,20240402,14710,27.60,20241210,2.31,N,101160,500,82 억,,837496,N,N,0,N,00,N
20250220,140754,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18710,-180,5,-0.95,1774647060,94466,36.18,19140,19160,18580,24550,13230,18890,18785.76,5.07,0,-15184,19463,19176,18763,18476,18063,19320,18620,83,5660,500,13970,10,1,16510993,3089,5.74,1.29,12,0.57,3261.00,14506.00,26150,20240402,-28.45,14710,20241210,27.19,19160,-2.35,20250220,15500,20.71,20250203,26150,-28.45,20240402,14710,27.19,20241210,2.31,N,101160,500,82 억,,837496,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 160755 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 18780 10 2 0.05 1227753150 65953 61.64 18740 18830 18350 24400 13140 18770 18615.43 4.97 0 -11536 19416 19092 18836 18512 18256 18965 18385 83 5630 500 13880 10 1 16510993 3101 5.76 1.29 12 0.40 3261.00 14506.00 26150 20240402 -28.18 14710 20241210 27.67 19160 -1.98 20250220 15500 21.16 20250203 26150 -28.18 20240402 14710 27.67 20241210 2.31 N 101160 500 82 억 821417 N N 0 N 00 N
3 20250221 150758 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 18780 10 2 0.05 1176523160 63220 59.08 18740 18830 18350 24400 13140 18770 18609.98 4.97 0 -10761 19416 19092 18836 18512 18256 18965 18385 83 5630 500 13880 10 1 16510993 3101 5.76 1.29 12 0.38 3261.00 14506.00 26150 20240402 -28.18 14710 20241210 27.67 19160 -1.98 20250220 15500 21.16 20250203 26150 -28.18 20240402 14710 27.67 20241210 2.31 N 101160 500 82 억 821417 N N 0 N 00 N
4 20250221 140757 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 18630 -140 5 -0.75 955831210 51456 48.09 18740 18750 18350 24400 13140 18770 18575.70 4.97 0 -7953 19416 19092 18836 18512 18256 18965 18385 83 5630 500 13880 10 1 16510993 3076 5.71 1.28 12 0.31 3261.00 14506.00 26150 20240402 -28.76 14710 20241210 26.65 19160 -2.77 20250220 15500 20.19 20250203 26150 -28.76 20240402 14710 26.65 20241210 2.31 N 101160 500 82 억 821417 N N 0 N 00 N
5 20250221 130756 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 18700 -70 5 -0.37 848918540 45720 42.73 18740 18750 18350 24400 13140 18770 18567.77 4.97 0 -4749 19416 19092 18836 18512 18256 18965 18385 83 5630 500 13880 10 1 16510993 3088 5.73 1.29 12 0.28 3261.00 14506.00 26150 20240402 -28.49 14710 20241210 27.12 19160 -2.40 20250220 15500 20.65 20250203 26150 -28.49 20240402 14710 27.12 20241210 2.31 N 101160 500 82 억 821417 N N 0 N 00 N
6 20250221 120757 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 18650 -120 5 -0.64 645555560 34848 32.57 18740 18740 18350 24400 13140 18770 18524.90 4.97 0 -19 19416 19092 18836 18512 18256 18965 18385 83 5630 500 13880 10 1 16510993 3079 5.72 1.29 12 0.21 3261.00 14506.00 26150 20240402 -28.68 14710 20241210 26.78 19160 -2.66 20250220 15500 20.32 20250203 26150 -28.68 20240402 14710 26.78 20241210 2.31 N 101160 500 82 억 821417 N N 0 N 00 N
7 20250221 110753 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 18650 -120 5 -0.64 488267080 26395 24.67 18740 18740 18350 24400 13140 18770 18498.47 4.97 0 -723 19416 19092 18836 18512 18256 18965 18385 83 5630 500 13880 10 1 16510993 3079 5.72 1.29 12 0.16 3261.00 14506.00 26150 20240402 -28.68 14710 20241210 26.78 19160 -2.66 20250220 15500 20.32 20250203 26150 -28.68 20240402 14710 26.78 20241210 2.31 N 101160 500 82 억 821417 N N 0 N 00 N
8 20250221 100755 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 18500 -270 5 -1.44 359135210 19442 18.17 18740 18740 18350 24400 13140 18770 18472.13 4.97 0 -2246 19416 19092 18836 18512 18256 18965 18385 83 5630 500 13880 10 1 16510993 3055 5.67 1.28 12 0.12 3261.00 14506.00 26150 20240402 -29.25 14710 20241210 25.76 19160 -3.44 20250220 15500 19.35 20250203 26150 -29.25 20240402 14710 25.76 20241210 2.31 N 101160 500 82 억 821417 N N 0 N 00 N
9 20250221 090757 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 18480 -290 5 -1.55 45447990 2449 2.29 18740 18740 18480 24400 13140 18770 18557.77 4.97 0 -643 19416 19092 18836 18512 18256 18965 18385 83 5630 500 13880 10 1 16510993 3051 5.67 1.27 12 0.01 3261.00 14506.00 26150 20240402 -29.33 14710 20241210 25.63 19160 -3.55 20250220 15500 19.23 20250203 26150 -29.33 20240402 14710 25.63 20241210 2.31 N 101160 500 82 억 821417 N N 0 N 00 N
10 20250220 160752 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 18770 -120 5 -0.64 2006906540 106876 40.93 19140 19160 18580 24550 13230 18890 18777.58 5.07 0 -23240 19463 19176 18763 18476 18063 19320 18620 83 5660 500 13970 10 1 16510993 3099 5.76 1.29 12 0.65 3261.00 14506.00 26150 20240402 -28.22 14710 20241210 27.60 19160 -2.04 20250220 15500 21.10 20250203 26150 -28.22 20240402 14710 27.60 20241210 2.31 N 101160 500 82 억 837496 N N 0 N 00 N
11 20250220 150754 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 18770 -120 5 -0.64 1956928910 104210 39.91 19140 19160 18580 24550 13230 18890 18778.38 5.07 0 -21651 19463 19176 18763 18476 18063 19320 18620 83 5660 500 13970 10 1 16510993 3099 5.76 1.29 12 0.63 3261.00 14506.00 26150 20240402 -28.22 14710 20241210 27.60 19160 -2.04 20250220 15500 21.10 20250203 26150 -28.22 20240402 14710 27.60 20241210 2.31 N 101160 500 82 억 837496 N N 0 N 00 N
12 20250220 140754 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 18710 -180 5 -0.95 1774647060 94466 36.18 19140 19160 18580 24550 13230 18890 18785.76 5.07 0 -15184 19463 19176 18763 18476 18063 19320 18620 83 5660 500 13970 10 1 16510993 3089 5.74 1.29 12 0.57 3261.00 14506.00 26150 20240402 -28.45 14710 20241210 27.19 19160 -2.35 20250220 15500 20.71 20250203 26150 -28.45 20240402 14710 27.19 20241210 2.31 N 101160 500 82 억 837496 N N 0 N 00 N