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
101390/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
20250221,160756,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1168,-324,5,-21.72,2222240158,1750364,337.61,1492,1517,1155,1939,1045,1492,1269.69,2.73,0,54882,1724,1607,1543,1426,1362,1576,1395,65,447,500,1010,1,1,12981844,152,-0.45,0.41,12,13.48,-2578.00,2857.00,9600,20240322,-87.83,1155,20250221,1.13,2445,-52.23,20250102,1155,1.13,20250221,9600,-87.83,20240322,1155,1.13,20250221,0.00,N,101390,500,64 억,,353822,N,N,0,N,00,N
20250221,150759,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1193,-299,5,-20.04,1949333282,1518371,292.86,1492,1517,1155,1939,1045,1492,1283.83,2.73,0,64256,1724,1607,1543,1426,1362,1576,1395,65,447,500,1010,1,1,12981844,155,-0.46,0.42,12,11.70,-2578.00,2857.00,9600,20240322,-87.57,1155,20250221,3.29,2445,-51.21,20250102,1155,3.29,20250221,9600,-87.57,20240322,1155,3.29,20250221,0.00,N,101390,500,64 억,,353822,N,N,0,N,00,N
20250221,140759,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1243,-249,5,-16.69,1149112010,853677,164.66,1492,1517,1222,1939,1045,1492,1346.07,2.73,0,-5844,1724,1607,1543,1426,1362,1576,1395,65,447,500,1010,1,1,12981844,161,-0.48,0.44,12,6.58,-2578.00,2857.00,9600,20240322,-87.05,1222,20250221,1.72,2445,-49.16,20250102,1222,1.72,20250221,9600,-87.05,20240322,1222,1.72,20250221,0.00,N,101390,500,64 억,,353822,N,N,0,N,00,N
20250221,130758,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1343,-149,5,-9.99,443862759,309831,59.76,1492,1517,1343,1939,1045,1492,1432.60,2.73,0,42182,1724,1607,1543,1426,1362,1576,1395,65,447,500,1010,1,1,12981844,174,-0.52,0.47,12,2.39,-2578.00,2857.00,9600,20240322,-86.01,1343,20250221,0.00,2445,-45.07,20250102,1343,0.00,20250221,9600,-86.01,20240322,1343,0.00,20250221,0.00,N,101390,500,64 억,,353822,Y,N,0,N,00,N
20250221,120759,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1478,-14,5,-0.94,175563274,119050,22.96,1492,1517,1420,1939,1045,1492,1474.70,2.73,0,8506,1724,1607,1543,1426,1362,1576,1395,65,447,500,1010,1,1,12981844,192,-0.57,0.52,12,0.92,-2578.00,2857.00,9600,20240322,-84.60,1350,20250206,9.48,2445,-39.55,20250102,1350,9.48,20250206,9600,-84.60,20240322,1350,9.48,20250206,0.00,N,101390,500,64 억,,353822,N,N,0,N,00,N
20250221,110755,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1459,-33,5,-2.21,138742521,93811,18.09,1492,1517,1420,1939,1045,1492,1478.96,2.73,0,11738,1724,1607,1543,1426,1362,1576,1395,65,447,500,1010,1,1,12981844,189,-0.57,0.51,12,0.72,-2578.00,2857.00,9600,20240322,-84.80,1350,20250206,8.07,2445,-40.33,20250102,1350,8.07,20250206,9600,-84.80,20240322,1350,8.07,20250206,0.00,N,101390,500,64 억,,353822,N,N,0,N,00,N
20250221,100757,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1476,-16,5,-1.07,91606190,61539,11.87,1492,1517,1461,1939,1045,1492,1488.59,2.73,0,12567,1724,1607,1543,1426,1362,1576,1395,65,447,500,1010,1,1,12981844,192,-0.57,0.52,12,0.47,-2578.00,2857.00,9600,20240322,-84.62,1350,20250206,9.33,2445,-39.63,20250102,1350,9.33,20250206,9600,-84.62,20240322,1350,9.33,20250206,0.00,N,101390,500,64 억,,353822,N,N,0,N,00,N
20250221,090758,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1510,18,2,1.21,8357145,5553,1.07,1492,1510,1492,1939,1045,1492,1504.98,2.73,0,1778,1724,1607,1543,1426,1362,1576,1395,65,447,500,1010,1,1,12981844,196,-0.59,0.53,12,0.04,-2578.00,2857.00,9600,20240322,-84.27,1350,20250206,11.85,2445,-38.24,20250102,1350,11.85,20250206,9600,-84.27,20240322,1350,11.85,20250206,0.00,N,101390,500,64 억,,353822,N,N,0,N,00,N
20250220,160753,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1492,-169,5,-10.17,808413994,518375,167.56,1660,1660,1479,2155,1163,1661,1559.57,2.97,0,-32399,1786,1723,1617,1554,1448,1755,1586,65,494,500,1120,1,1,12981844,194,-0.58,0.52,12,3.99,-2578.00,2857.00,9600,20240322,-84.46,1350,20250206,10.52,2445,-38.98,20250102,1350,10.52,20250206,9600,-84.46,20240322,1350,10.52,20250206,0.00,N,101390,500,64 억,,386184,N,N,0,N,00,N
20250220,150755,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1526,-135,5,-8.13,784338283,502401,162.40,1660,1660,1479,2155,1163,1661,1561.18,2.97,0,-23684,1786,1723,1617,1554,1448,1755,1586,65,494,500,1120,1,1,12981844,198,-0.59,0.53,12,3.87,-2578.00,2857.00,9600,20240322,-84.10,1350,20250206,13.04,2445,-37.59,20250102,1350,13.04,20250206,9600,-84.10,20240322,1350,13.04,20250206,0.00,N,101390,500,64 억,,386184,N,N,0,N,00,N
20250220,140756,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1512,-149,5,-8.97,618256151,392061,126.73,1660,1660,1495,2155,1163,1661,1576.94,2.97,0,4758,1786,1723,1617,1554,1448,1755,1586,65,494,500,1120,1,1,12981844,196,-0.59,0.53,12,3.02,-2578.00,2857.00,9600,20240322,-84.25,1350,20250206,12.00,2445,-38.16,20250102,1350,12.00,20250206,9600,-84.25,20240322,1350,12.00,20250206,0.00,N,101390,500,64 억,,386184,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 160756 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 1168 -324 5 -21.72 2222240158 1750364 337.61 1492 1517 1155 1939 1045 1492 1269.69 2.73 0 54882 1724 1607 1543 1426 1362 1576 1395 65 447 500 1010 1 1 12981844 152 -0.45 0.41 12 13.48 -2578.00 2857.00 9600 20240322 -87.83 1155 20250221 1.13 2445 -52.23 20250102 1155 1.13 20250221 9600 -87.83 20240322 1155 1.13 20250221 0.00 N 101390 500 64 억 353822 N N 0 N 00 N
3 20250221 150759 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 1193 -299 5 -20.04 1949333282 1518371 292.86 1492 1517 1155 1939 1045 1492 1283.83 2.73 0 64256 1724 1607 1543 1426 1362 1576 1395 65 447 500 1010 1 1 12981844 155 -0.46 0.42 12 11.70 -2578.00 2857.00 9600 20240322 -87.57 1155 20250221 3.29 2445 -51.21 20250102 1155 3.29 20250221 9600 -87.57 20240322 1155 3.29 20250221 0.00 N 101390 500 64 억 353822 N N 0 N 00 N
4 20250221 140759 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 1243 -249 5 -16.69 1149112010 853677 164.66 1492 1517 1222 1939 1045 1492 1346.07 2.73 0 -5844 1724 1607 1543 1426 1362 1576 1395 65 447 500 1010 1 1 12981844 161 -0.48 0.44 12 6.58 -2578.00 2857.00 9600 20240322 -87.05 1222 20250221 1.72 2445 -49.16 20250102 1222 1.72 20250221 9600 -87.05 20240322 1222 1.72 20250221 0.00 N 101390 500 64 억 353822 N N 0 N 00 N
5 20250221 130758 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 1343 -149 5 -9.99 443862759 309831 59.76 1492 1517 1343 1939 1045 1492 1432.60 2.73 0 42182 1724 1607 1543 1426 1362 1576 1395 65 447 500 1010 1 1 12981844 174 -0.52 0.47 12 2.39 -2578.00 2857.00 9600 20240322 -86.01 1343 20250221 0.00 2445 -45.07 20250102 1343 0.00 20250221 9600 -86.01 20240322 1343 0.00 20250221 0.00 N 101390 500 64 억 353822 Y N 0 N 00 N
6 20250221 120759 57 100.00 KOSDAQ 전기·전자 N N N N N 1478 -14 5 -0.94 175563274 119050 22.96 1492 1517 1420 1939 1045 1492 1474.70 2.73 0 8506 1724 1607 1543 1426 1362 1576 1395 65 447 500 1010 1 1 12981844 192 -0.57 0.52 12 0.92 -2578.00 2857.00 9600 20240322 -84.60 1350 20250206 9.48 2445 -39.55 20250102 1350 9.48 20250206 9600 -84.60 20240322 1350 9.48 20250206 0.00 N 101390 500 64 억 353822 N N 0 N 00 N
7 20250221 110755 57 100.00 KOSDAQ 전기·전자 N N N N N 1459 -33 5 -2.21 138742521 93811 18.09 1492 1517 1420 1939 1045 1492 1478.96 2.73 0 11738 1724 1607 1543 1426 1362 1576 1395 65 447 500 1010 1 1 12981844 189 -0.57 0.51 12 0.72 -2578.00 2857.00 9600 20240322 -84.80 1350 20250206 8.07 2445 -40.33 20250102 1350 8.07 20250206 9600 -84.80 20240322 1350 8.07 20250206 0.00 N 101390 500 64 억 353822 N N 0 N 00 N
8 20250221 100757 57 100.00 KOSDAQ 전기·전자 N N N N N 1476 -16 5 -1.07 91606190 61539 11.87 1492 1517 1461 1939 1045 1492 1488.59 2.73 0 12567 1724 1607 1543 1426 1362 1576 1395 65 447 500 1010 1 1 12981844 192 -0.57 0.52 12 0.47 -2578.00 2857.00 9600 20240322 -84.62 1350 20250206 9.33 2445 -39.63 20250102 1350 9.33 20250206 9600 -84.62 20240322 1350 9.33 20250206 0.00 N 101390 500 64 억 353822 N N 0 N 00 N
9 20250221 090758 57 100.00 KOSDAQ 전기·전자 N N N N N 1510 18 2 1.21 8357145 5553 1.07 1492 1510 1492 1939 1045 1492 1504.98 2.73 0 1778 1724 1607 1543 1426 1362 1576 1395 65 447 500 1010 1 1 12981844 196 -0.59 0.53 12 0.04 -2578.00 2857.00 9600 20240322 -84.27 1350 20250206 11.85 2445 -38.24 20250102 1350 11.85 20250206 9600 -84.27 20240322 1350 11.85 20250206 0.00 N 101390 500 64 억 353822 N N 0 N 00 N
10 20250220 160753 57 100.00 KOSDAQ 전기·전자 N N N N N 1492 -169 5 -10.17 808413994 518375 167.56 1660 1660 1479 2155 1163 1661 1559.57 2.97 0 -32399 1786 1723 1617 1554 1448 1755 1586 65 494 500 1120 1 1 12981844 194 -0.58 0.52 12 3.99 -2578.00 2857.00 9600 20240322 -84.46 1350 20250206 10.52 2445 -38.98 20250102 1350 10.52 20250206 9600 -84.46 20240322 1350 10.52 20250206 0.00 N 101390 500 64 억 386184 N N 0 N 00 N
11 20250220 150755 57 100.00 KOSDAQ 전기·전자 N N N N N 1526 -135 5 -8.13 784338283 502401 162.40 1660 1660 1479 2155 1163 1661 1561.18 2.97 0 -23684 1786 1723 1617 1554 1448 1755 1586 65 494 500 1120 1 1 12981844 198 -0.59 0.53 12 3.87 -2578.00 2857.00 9600 20240322 -84.10 1350 20250206 13.04 2445 -37.59 20250102 1350 13.04 20250206 9600 -84.10 20240322 1350 13.04 20250206 0.00 N 101390 500 64 억 386184 N N 0 N 00 N
12 20250220 140756 57 100.00 KOSDAQ 전기·전자 N N N N N 1512 -149 5 -8.97 618256151 392061 126.73 1660 1660 1495 2155 1163 1661 1576.94 2.97 0 4758 1786 1723 1617 1554 1448 1755 1586 65 494 500 1120 1 1 12981844 196 -0.59 0.53 12 3.02 -2578.00 2857.00 9600 20240322 -84.25 1350 20250206 12.00 2445 -38.16 20250102 1350 12.00 20250206 9600 -84.25 20240322 1350 12.00 20250206 0.00 N 101390 500 64 억 386184 N N 0 N 00 N