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
106080/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
20250221,160807,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1821,-34,5,-1.83,460405453,257705,70.40,1850,1900,1729,2410,1299,1855,1786.56,0.79,0,-3302,2025,1940,1895,1810,1765,1917,1787,251,555,1000,1260,1,1,25135465,458,-2.52,2.50,12,1.03,-722.00,729.00,6295,20241017,-71.07,1729,20250221,5.32,2615,-30.36,20250108,1729,5.32,20250221,7300,-75.05,20241017,1729,5.32,20250221,0.18,N,106080,1000,251 억,,199230,N,N,0,N,00,N
20250221,150810,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1785,-70,5,-3.77,442204445,247626,67.65,1850,1900,1729,2410,1299,1855,1785.78,0.79,0,-1890,2025,1940,1895,1810,1765,1917,1787,251,555,1000,1260,1,1,25135465,449,-2.47,2.45,12,0.99,-722.00,729.00,6295,20241017,-71.64,1729,20250221,3.24,2615,-31.74,20250108,1729,3.24,20250221,7300,-75.55,20241017,1729,3.24,20250221,0.18,N,106080,1000,251 억,,199230,N,N,0,N,00,N
20250221,140809,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1770,-85,5,-4.58,385991915,215970,59.00,1850,1900,1729,2410,1299,1855,1787.25,0.79,0,589,2025,1940,1895,1810,1765,1917,1787,251,555,1000,1260,1,1,25135465,445,-2.45,2.43,12,0.86,-722.00,729.00,6295,20241017,-71.88,1729,20250221,2.37,2615,-32.31,20250108,1729,2.37,20250221,7300,-75.75,20241017,1729,2.37,20250221,0.18,N,106080,1000,251 억,,199230,N,N,0,N,00,N
20250221,130808,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1790,-65,5,-3.50,350414665,195941,53.53,1850,1900,1729,2410,1299,1855,1788.37,0.79,0,-1543,2025,1940,1895,1810,1765,1917,1787,251,555,1000,1260,1,1,25135465,450,-2.48,2.46,12,0.78,-722.00,729.00,6295,20241017,-71.56,1729,20250221,3.53,2615,-31.55,20250108,1729,3.53,20250221,7300,-75.48,20241017,1729,3.53,20250221,0.18,N,106080,1000,251 억,,199230,N,N,0,N,00,N
20250221,120809,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1807,-48,5,-2.59,320676949,179335,48.99,1850,1900,1729,2410,1299,1855,1788.14,0.79,0,-1346,2025,1940,1895,1810,1765,1917,1787,251,555,1000,1260,1,1,25135465,454,-2.50,2.48,12,0.71,-722.00,729.00,6295,20241017,-71.29,1729,20250221,4.51,2615,-30.90,20250108,1729,4.51,20250221,7300,-75.25,20241017,1729,4.51,20250221,0.18,N,106080,1000,251 억,,199230,N,N,0,N,00,N
20250221,110805,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1811,-44,5,-2.37,311444076,174207,47.59,1850,1900,1729,2410,1299,1855,1787.78,0.79,0,-2398,2025,1940,1895,1810,1765,1917,1787,251,555,1000,1260,1,1,25135465,455,-2.51,2.48,12,0.69,-722.00,729.00,6295,20241017,-71.23,1729,20250221,4.74,2615,-30.75,20250108,1729,4.74,20250221,7300,-75.19,20241017,1729,4.74,20250221,0.18,N,106080,1000,251 억,,199230,N,N,0,N,00,N
20250221,100807,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1800,-55,5,-2.96,260187750,145707,39.80,1850,1900,1729,2410,1299,1855,1785.69,0.79,0,2137,2025,1940,1895,1810,1765,1917,1787,251,555,1000,1260,1,1,25135465,452,-2.49,2.47,12,0.58,-722.00,729.00,6295,20241017,-71.41,1729,20250221,4.11,2615,-31.17,20250108,1729,4.11,20250221,7300,-75.34,20241017,1729,4.11,20250221,0.18,N,106080,1000,251 억,,199230,N,N,0,N,00,N
20250221,090809,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1883,28,2,1.51,17985973,9638,2.63,1850,1900,1836,2410,1299,1855,1866.15,0.79,0,-5598,2025,1940,1895,1810,1765,1917,1787,251,555,1000,1260,1,1,25135465,473,-2.61,2.58,12,0.04,-722.00,729.00,6295,20241017,-70.09,1759,20250218,7.05,2615,-27.99,20250108,1759,7.05,20250218,7300,-74.21,20241017,1759,7.05,20250218,0.18,N,106080,1000,251 억,,199230,N,N,0,N,00,N
20250220,160804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1855,-13,5,-0.70,697156993,365953,308.61,1894,1980,1850,2425,1308,1868,1905.05,0.58,0,52917,1920,1894,1847,1821,1774,1907,1834,251,557,1000,1270,1,1,25135465,466,-2.57,2.54,12,1.46,-722.00,729.00,6295,20241017,-70.53,1759,20250218,5.46,2615,-29.06,20250108,1759,5.46,20250218,7300,-74.59,20241017,1759,5.46,20250218,0.18,N,106080,1000,251 억,,146312,N,N,0,N,00,N
20250220,150806,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1858,-10,5,-0.54,688888869,361498,304.85,1894,1980,1856,2425,1308,1868,1905.65,0.58,0,55564,1920,1894,1847,1821,1774,1907,1834,251,557,1000,1270,1,1,25135465,467,-2.57,2.55,12,1.44,-722.00,729.00,6295,20241017,-70.48,1759,20250218,5.63,2615,-28.95,20250108,1759,5.63,20250218,7300,-74.55,20241017,1759,5.63,20250218,0.18,N,106080,1000,251 억,,146312,N,N,0,N,00,N
20250220,140806,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1873,5,2,0.27,637272854,333878,281.56,1894,1980,1868,2425,1308,1868,1908.70,0.58,0,55686,1920,1894,1847,1821,1774,1907,1834,251,557,1000,1270,1,1,25135465,471,-2.59,2.57,12,1.33,-722.00,729.00,6295,20241017,-70.25,1759,20250218,6.48,2615,-28.37,20250108,1759,6.48,20250218,7300,-74.34,20241017,1759,6.48,20250218,0.18,N,106080,1000,251 억,,146312,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 160807 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 1821 -34 5 -1.83 460405453 257705 70.40 1850 1900 1729 2410 1299 1855 1786.56 0.79 0 -3302 2025 1940 1895 1810 1765 1917 1787 251 555 1000 1260 1 1 25135465 458 -2.52 2.50 12 1.03 -722.00 729.00 6295 20241017 -71.07 1729 20250221 5.32 2615 -30.36 20250108 1729 5.32 20250221 7300 -75.05 20241017 1729 5.32 20250221 0.18 N 106080 1000 251 억 199230 N N 0 N 00 N
3 20250221 150810 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 1785 -70 5 -3.77 442204445 247626 67.65 1850 1900 1729 2410 1299 1855 1785.78 0.79 0 -1890 2025 1940 1895 1810 1765 1917 1787 251 555 1000 1260 1 1 25135465 449 -2.47 2.45 12 0.99 -722.00 729.00 6295 20241017 -71.64 1729 20250221 3.24 2615 -31.74 20250108 1729 3.24 20250221 7300 -75.55 20241017 1729 3.24 20250221 0.18 N 106080 1000 251 억 199230 N N 0 N 00 N
4 20250221 140809 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 1770 -85 5 -4.58 385991915 215970 59.00 1850 1900 1729 2410 1299 1855 1787.25 0.79 0 589 2025 1940 1895 1810 1765 1917 1787 251 555 1000 1260 1 1 25135465 445 -2.45 2.43 12 0.86 -722.00 729.00 6295 20241017 -71.88 1729 20250221 2.37 2615 -32.31 20250108 1729 2.37 20250221 7300 -75.75 20241017 1729 2.37 20250221 0.18 N 106080 1000 251 억 199230 N N 0 N 00 N
5 20250221 130808 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 1790 -65 5 -3.50 350414665 195941 53.53 1850 1900 1729 2410 1299 1855 1788.37 0.79 0 -1543 2025 1940 1895 1810 1765 1917 1787 251 555 1000 1260 1 1 25135465 450 -2.48 2.46 12 0.78 -722.00 729.00 6295 20241017 -71.56 1729 20250221 3.53 2615 -31.55 20250108 1729 3.53 20250221 7300 -75.48 20241017 1729 3.53 20250221 0.18 N 106080 1000 251 억 199230 N N 0 N 00 N
6 20250221 120809 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 1807 -48 5 -2.59 320676949 179335 48.99 1850 1900 1729 2410 1299 1855 1788.14 0.79 0 -1346 2025 1940 1895 1810 1765 1917 1787 251 555 1000 1260 1 1 25135465 454 -2.50 2.48 12 0.71 -722.00 729.00 6295 20241017 -71.29 1729 20250221 4.51 2615 -30.90 20250108 1729 4.51 20250221 7300 -75.25 20241017 1729 4.51 20250221 0.18 N 106080 1000 251 억 199230 N N 0 N 00 N
7 20250221 110805 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 1811 -44 5 -2.37 311444076 174207 47.59 1850 1900 1729 2410 1299 1855 1787.78 0.79 0 -2398 2025 1940 1895 1810 1765 1917 1787 251 555 1000 1260 1 1 25135465 455 -2.51 2.48 12 0.69 -722.00 729.00 6295 20241017 -71.23 1729 20250221 4.74 2615 -30.75 20250108 1729 4.74 20250221 7300 -75.19 20241017 1729 4.74 20250221 0.18 N 106080 1000 251 억 199230 N N 0 N 00 N
8 20250221 100807 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 1800 -55 5 -2.96 260187750 145707 39.80 1850 1900 1729 2410 1299 1855 1785.69 0.79 0 2137 2025 1940 1895 1810 1765 1917 1787 251 555 1000 1260 1 1 25135465 452 -2.49 2.47 12 0.58 -722.00 729.00 6295 20241017 -71.41 1729 20250221 4.11 2615 -31.17 20250108 1729 4.11 20250221 7300 -75.34 20241017 1729 4.11 20250221 0.18 N 106080 1000 251 억 199230 N N 0 N 00 N
9 20250221 090809 57 100.00 KOSDAQ 전기·전자 N N N N N 1883 28 2 1.51 17985973 9638 2.63 1850 1900 1836 2410 1299 1855 1866.15 0.79 0 -5598 2025 1940 1895 1810 1765 1917 1787 251 555 1000 1260 1 1 25135465 473 -2.61 2.58 12 0.04 -722.00 729.00 6295 20241017 -70.09 1759 20250218 7.05 2615 -27.99 20250108 1759 7.05 20250218 7300 -74.21 20241017 1759 7.05 20250218 0.18 N 106080 1000 251 억 199230 N N 0 N 00 N
10 20250220 160804 57 100.00 KOSDAQ 전기·전자 N N N N N 1855 -13 5 -0.70 697156993 365953 308.61 1894 1980 1850 2425 1308 1868 1905.05 0.58 0 52917 1920 1894 1847 1821 1774 1907 1834 251 557 1000 1270 1 1 25135465 466 -2.57 2.54 12 1.46 -722.00 729.00 6295 20241017 -70.53 1759 20250218 5.46 2615 -29.06 20250108 1759 5.46 20250218 7300 -74.59 20241017 1759 5.46 20250218 0.18 N 106080 1000 251 억 146312 N N 0 N 00 N
11 20250220 150806 57 100.00 KOSDAQ 전기·전자 N N N N N 1858 -10 5 -0.54 688888869 361498 304.85 1894 1980 1856 2425 1308 1868 1905.65 0.58 0 55564 1920 1894 1847 1821 1774 1907 1834 251 557 1000 1270 1 1 25135465 467 -2.57 2.55 12 1.44 -722.00 729.00 6295 20241017 -70.48 1759 20250218 5.63 2615 -28.95 20250108 1759 5.63 20250218 7300 -74.55 20241017 1759 5.63 20250218 0.18 N 106080 1000 251 억 146312 N N 0 N 00 N
12 20250220 140806 57 100.00 KOSDAQ 전기·전자 N N N N N 1873 5 2 0.27 637272854 333878 281.56 1894 1980 1868 2425 1308 1868 1908.70 0.58 0 55686 1920 1894 1847 1821 1774 1907 1834 251 557 1000 1270 1 1 25135465 471 -2.59 2.57 12 1.33 -722.00 729.00 6295 20241017 -70.25 1759 20250218 6.48 2615 -28.37 20250108 1759 6.48 20250218 7300 -74.34 20241017 1759 6.48 20250218 0.18 N 106080 1000 251 억 146312 N N 0 N 00 N