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
106240/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,,전기·전자,N,N,N,N, ,N,1389,47,2,3.50,346931160,250891,186.52,1342,1404,1324,1744,940,1342,1382.80,1.15,0,35144,1404,1373,1349,1318,1294,1361,1306,81,402,500,930,1,1,16218740,225,-5.94,0.24,12,1.55,-234.00,5737.00,2315,20250117,-40.00,700,20241209,98.43,2315,-40.00,20250117,1009,37.66,20250109,2315,-40.00,20250117,700,98.43,20241209,0.27,N,106240,500,81 억,,186469,N,N,0,N,00,N
20250221,150810,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1386,44,2,3.28,336222246,243176,180.78,1342,1404,1324,1744,940,1342,1382.63,1.15,0,36396,1404,1373,1349,1318,1294,1361,1306,81,402,500,930,1,1,16218740,225,-5.92,0.24,12,1.50,-234.00,5737.00,2315,20250117,-40.13,700,20241209,98.00,2315,-40.13,20250117,1009,37.36,20250109,2315,-40.13,20250117,700,98.00,20241209,0.27,N,106240,500,81 억,,186469,N,N,0,N,00,N
20250221,140810,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1369,27,2,2.01,315580479,228186,169.64,1342,1404,1324,1744,940,1342,1383.00,1.15,0,37400,1404,1373,1349,1318,1294,1361,1306,81,402,500,930,1,1,16218740,222,-5.85,0.24,12,1.41,-234.00,5737.00,2315,20250117,-40.86,700,20241209,95.57,2315,-40.86,20250117,1009,35.68,20250109,2315,-40.86,20250117,700,95.57,20241209,0.27,N,106240,500,81 억,,186469,N,N,0,N,00,N
20250221,130808,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1387,45,2,3.35,244819468,176744,131.40,1342,1404,1324,1744,940,1342,1385.16,1.15,0,40111,1404,1373,1349,1318,1294,1361,1306,81,402,500,930,1,1,16218740,225,-5.93,0.24,12,1.09,-234.00,5737.00,2315,20250117,-40.09,700,20241209,98.14,2315,-40.09,20250117,1009,37.46,20250109,2315,-40.09,20250117,700,98.14,20241209,0.27,N,106240,500,81 억,,186469,N,N,0,N,00,N
20250221,120810,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1392,50,2,3.73,211943116,153129,113.84,1342,1404,1324,1744,940,1342,1384.08,1.15,0,39501,1404,1373,1349,1318,1294,1361,1306,81,402,500,930,1,1,16218740,226,-5.95,0.24,12,0.94,-234.00,5737.00,2315,20250117,-39.87,700,20241209,98.86,2315,-39.87,20250117,1009,37.96,20250109,2315,-39.87,20250117,700,98.86,20241209,0.27,N,106240,500,81 억,,186469,N,N,0,N,00,N
20250221,110806,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1392,50,2,3.73,192165914,138893,103.26,1342,1404,1324,1744,940,1342,1383.55,1.15,0,39117,1404,1373,1349,1318,1294,1361,1306,81,402,500,930,1,1,16218740,226,-5.95,0.24,12,0.86,-234.00,5737.00,2315,20250117,-39.87,700,20241209,98.86,2315,-39.87,20250117,1009,37.96,20250109,2315,-39.87,20250117,700,98.86,20241209,0.27,N,106240,500,81 억,,186469,N,N,0,N,00,N
20250221,100808,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1380,38,2,2.83,116660152,84456,62.79,1342,1404,1324,1744,940,1342,1381.31,1.15,0,9042,1404,1373,1349,1318,1294,1361,1306,81,402,500,930,1,1,16218740,224,-5.90,0.24,12,0.52,-234.00,5737.00,2315,20250117,-40.39,700,20241209,97.14,2315,-40.39,20250117,1009,36.77,20250109,2315,-40.39,20250117,700,97.14,20241209,0.27,N,106240,500,81 억,,186469,N,N,0,N,00,N
20250221,090810,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1348,6,2,0.45,8517286,6374,4.74,1342,1364,1324,1744,940,1342,1336.25,1.15,0,1010,1404,1373,1349,1318,1294,1361,1306,81,402,500,930,1,1,16218740,219,-5.76,0.23,12,0.04,-234.00,5737.00,2315,20250117,-41.77,700,20241209,92.57,2315,-41.77,20250117,1009,33.60,20250109,2315,-41.77,20250117,700,92.57,20241209,0.27,N,106240,500,81 억,,186469,N,N,0,N,00,N
20250220,160804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1342,-12,5,-0.89,181823086,134423,77.08,1354,1380,1325,1760,948,1354,1352.62,1.33,0,-28918,1394,1373,1337,1316,1280,1384,1327,81,406,500,940,1,1,16218740,218,-5.74,0.23,12,0.83,-234.00,5737.00,2315,20250117,-42.03,700,20241209,91.71,2315,-42.03,20250117,1009,33.00,20250109,2315,-42.03,20250117,700,91.71,20241209,0.25,N,106240,500,81 억,,215343,N,N,0,N,00,N
20250220,150806,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1353,-1,5,-0.07,175427418,129673,74.36,1354,1380,1325,1760,948,1354,1352.84,1.33,0,-30214,1394,1373,1337,1316,1280,1384,1327,81,406,500,940,1,1,16218740,219,-5.78,0.24,12,0.80,-234.00,5737.00,2315,20250117,-41.56,700,20241209,93.29,2315,-41.56,20250117,1009,34.09,20250109,2315,-41.56,20250117,700,93.29,20241209,0.25,N,106240,500,81 억,,215343,N,N,0,N,00,N
20250220,140806,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1376,22,2,1.62,169115364,124991,71.67,1354,1380,1325,1760,948,1354,1353.02,1.33,0,-29824,1394,1373,1337,1316,1280,1384,1327,81,406,500,940,1,1,16218740,223,-5.88,0.24,12,0.77,-234.00,5737.00,2315,20250117,-40.56,700,20241209,96.57,2315,-40.56,20250117,1009,36.37,20250109,2315,-40.56,20250117,700,96.57,20241209,0.25,N,106240,500,81 억,,215343,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 전기·전자 N N N N N 1389 47 2 3.50 346931160 250891 186.52 1342 1404 1324 1744 940 1342 1382.80 1.15 0 35144 1404 1373 1349 1318 1294 1361 1306 81 402 500 930 1 1 16218740 225 -5.94 0.24 12 1.55 -234.00 5737.00 2315 20250117 -40.00 700 20241209 98.43 2315 -40.00 20250117 1009 37.66 20250109 2315 -40.00 20250117 700 98.43 20241209 0.27 N 106240 500 81 억 186469 N N 0 N 00 N
3 20250221 150810 57 100.00 KOSDAQ 전기·전자 N N N N N 1386 44 2 3.28 336222246 243176 180.78 1342 1404 1324 1744 940 1342 1382.63 1.15 0 36396 1404 1373 1349 1318 1294 1361 1306 81 402 500 930 1 1 16218740 225 -5.92 0.24 12 1.50 -234.00 5737.00 2315 20250117 -40.13 700 20241209 98.00 2315 -40.13 20250117 1009 37.36 20250109 2315 -40.13 20250117 700 98.00 20241209 0.27 N 106240 500 81 억 186469 N N 0 N 00 N
4 20250221 140810 57 100.00 KOSDAQ 전기·전자 N N N N N 1369 27 2 2.01 315580479 228186 169.64 1342 1404 1324 1744 940 1342 1383.00 1.15 0 37400 1404 1373 1349 1318 1294 1361 1306 81 402 500 930 1 1 16218740 222 -5.85 0.24 12 1.41 -234.00 5737.00 2315 20250117 -40.86 700 20241209 95.57 2315 -40.86 20250117 1009 35.68 20250109 2315 -40.86 20250117 700 95.57 20241209 0.27 N 106240 500 81 억 186469 N N 0 N 00 N
5 20250221 130808 57 100.00 KOSDAQ 전기·전자 N N N N N 1387 45 2 3.35 244819468 176744 131.40 1342 1404 1324 1744 940 1342 1385.16 1.15 0 40111 1404 1373 1349 1318 1294 1361 1306 81 402 500 930 1 1 16218740 225 -5.93 0.24 12 1.09 -234.00 5737.00 2315 20250117 -40.09 700 20241209 98.14 2315 -40.09 20250117 1009 37.46 20250109 2315 -40.09 20250117 700 98.14 20241209 0.27 N 106240 500 81 억 186469 N N 0 N 00 N
6 20250221 120810 57 100.00 KOSDAQ 전기·전자 N N N N N 1392 50 2 3.73 211943116 153129 113.84 1342 1404 1324 1744 940 1342 1384.08 1.15 0 39501 1404 1373 1349 1318 1294 1361 1306 81 402 500 930 1 1 16218740 226 -5.95 0.24 12 0.94 -234.00 5737.00 2315 20250117 -39.87 700 20241209 98.86 2315 -39.87 20250117 1009 37.96 20250109 2315 -39.87 20250117 700 98.86 20241209 0.27 N 106240 500 81 억 186469 N N 0 N 00 N
7 20250221 110806 57 100.00 KOSDAQ 전기·전자 N N N N N 1392 50 2 3.73 192165914 138893 103.26 1342 1404 1324 1744 940 1342 1383.55 1.15 0 39117 1404 1373 1349 1318 1294 1361 1306 81 402 500 930 1 1 16218740 226 -5.95 0.24 12 0.86 -234.00 5737.00 2315 20250117 -39.87 700 20241209 98.86 2315 -39.87 20250117 1009 37.96 20250109 2315 -39.87 20250117 700 98.86 20241209 0.27 N 106240 500 81 억 186469 N N 0 N 00 N
8 20250221 100808 57 100.00 KOSDAQ 전기·전자 N N N N N 1380 38 2 2.83 116660152 84456 62.79 1342 1404 1324 1744 940 1342 1381.31 1.15 0 9042 1404 1373 1349 1318 1294 1361 1306 81 402 500 930 1 1 16218740 224 -5.90 0.24 12 0.52 -234.00 5737.00 2315 20250117 -40.39 700 20241209 97.14 2315 -40.39 20250117 1009 36.77 20250109 2315 -40.39 20250117 700 97.14 20241209 0.27 N 106240 500 81 억 186469 N N 0 N 00 N
9 20250221 090810 57 100.00 KOSDAQ 전기·전자 N N N N N 1348 6 2 0.45 8517286 6374 4.74 1342 1364 1324 1744 940 1342 1336.25 1.15 0 1010 1404 1373 1349 1318 1294 1361 1306 81 402 500 930 1 1 16218740 219 -5.76 0.23 12 0.04 -234.00 5737.00 2315 20250117 -41.77 700 20241209 92.57 2315 -41.77 20250117 1009 33.60 20250109 2315 -41.77 20250117 700 92.57 20241209 0.27 N 106240 500 81 억 186469 N N 0 N 00 N
10 20250220 160804 57 100.00 KOSDAQ 전기·전자 N N N N N 1342 -12 5 -0.89 181823086 134423 77.08 1354 1380 1325 1760 948 1354 1352.62 1.33 0 -28918 1394 1373 1337 1316 1280 1384 1327 81 406 500 940 1 1 16218740 218 -5.74 0.23 12 0.83 -234.00 5737.00 2315 20250117 -42.03 700 20241209 91.71 2315 -42.03 20250117 1009 33.00 20250109 2315 -42.03 20250117 700 91.71 20241209 0.25 N 106240 500 81 억 215343 N N 0 N 00 N
11 20250220 150806 57 100.00 KOSDAQ 전기·전자 N N N N N 1353 -1 5 -0.07 175427418 129673 74.36 1354 1380 1325 1760 948 1354 1352.84 1.33 0 -30214 1394 1373 1337 1316 1280 1384 1327 81 406 500 940 1 1 16218740 219 -5.78 0.24 12 0.80 -234.00 5737.00 2315 20250117 -41.56 700 20241209 93.29 2315 -41.56 20250117 1009 34.09 20250109 2315 -41.56 20250117 700 93.29 20241209 0.25 N 106240 500 81 억 215343 N N 0 N 00 N
12 20250220 140806 57 100.00 KOSDAQ 전기·전자 N N N N N 1376 22 2 1.62 169115364 124991 71.67 1354 1380 1325 1760 948 1354 1353.02 1.33 0 -29824 1394 1373 1337 1316 1280 1384 1327 81 406 500 940 1 1 16218740 223 -5.88 0.24 12 0.77 -234.00 5737.00 2315 20250117 -40.56 700 20241209 96.57 2315 -40.56 20250117 1009 36.37 20250109 2315 -40.56 20250117 700 96.57 20241209 0.25 N 106240 500 81 억 215343 N N 0 N 00 N