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
109080/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
20250221,160811,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9090,-220,5,-2.36,407701190,44498,45.38,9400,9430,9070,12100,6520,9310,9162.38,0.00,0,-3656,9956,9632,9416,9092,8876,9525,8985,28,2790,500,6510,10,1,5636000,512,22.22,0.90,12,0.79,409.00,10101.00,12340,20250120,-26.34,6490,20241113,40.06,12340,-26.34,20250120,8220,10.58,20250109,12340,-26.34,20250120,6490,40.06,20241113,1.77,N,109080,500,28 억,,210,N,N,0,N,00,N
20250221,150814,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9100,-210,5,-2.26,374813570,40882,41.69,9400,9430,9070,12100,6520,9310,9168.18,0.00,0,-3066,9956,9632,9416,9092,8876,9525,8985,28,2790,500,6510,10,1,5636000,513,22.25,0.90,12,0.73,409.00,10101.00,12340,20250120,-26.26,6490,20241113,40.22,12340,-26.26,20250120,8220,10.71,20250109,12340,-26.26,20250120,6490,40.22,20241113,1.77,N,109080,500,28 억,,210,N,N,0,N,00,N
20250221,140813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9110,-200,5,-2.15,346314520,37756,38.51,9400,9430,9070,12100,6520,9310,9172.44,0.00,0,-2994,9956,9632,9416,9092,8876,9525,8985,28,2790,500,6510,10,1,5636000,513,22.27,0.90,12,0.67,409.00,10101.00,12340,20250120,-26.18,6490,20241113,40.37,12340,-26.18,20250120,8220,10.83,20250109,12340,-26.18,20250120,6490,40.37,20241113,1.77,N,109080,500,28 억,,210,N,N,0,N,00,N
20250221,130812,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9130,-180,5,-1.93,255093650,27740,28.29,9400,9430,9120,12100,6520,9310,9195.88,0.00,0,-1540,9956,9632,9416,9092,8876,9525,8985,28,2790,500,6510,10,1,5636000,515,22.32,0.90,12,0.49,409.00,10101.00,12340,20250120,-26.01,6490,20241113,40.68,12340,-26.01,20250120,8220,11.07,20250109,12340,-26.01,20250120,6490,40.68,20241113,1.77,N,109080,500,28 억,,210,N,N,0,N,00,N
20250221,120813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9180,-130,5,-1.40,214931520,23345,23.81,9400,9430,9120,12100,6520,9310,9206.75,0.00,0,-1181,9956,9632,9416,9092,8876,9525,8985,28,2790,500,6510,10,1,5636000,517,22.44,0.91,12,0.41,409.00,10101.00,12340,20250120,-25.61,6490,20241113,41.45,12340,-25.61,20250120,8220,11.68,20250109,12340,-25.61,20250120,6490,41.45,20241113,1.77,N,109080,500,28 억,,210,N,N,0,N,00,N
20250221,110809,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9180,-130,5,-1.40,171165580,18563,18.93,9400,9430,9120,12100,6520,9310,9220.79,0.00,0,-2232,9956,9632,9416,9092,8876,9525,8985,28,2790,500,6510,10,1,5636000,517,22.44,0.91,12,0.33,409.00,10101.00,12340,20250120,-25.61,6490,20241113,41.45,12340,-25.61,20250120,8220,11.68,20250109,12340,-25.61,20250120,6490,41.45,20241113,1.77,N,109080,500,28 억,,210,N,N,0,N,00,N
20250221,100811,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9150,-160,5,-1.72,123263330,13342,13.61,9400,9430,9130,12100,6520,9310,9238.74,0.00,0,-4403,9956,9632,9416,9092,8876,9525,8985,28,2790,500,6510,10,1,5636000,516,22.37,0.91,12,0.24,409.00,10101.00,12340,20250120,-25.85,6490,20241113,40.99,12340,-25.85,20250120,8220,11.31,20250109,12340,-25.85,20250120,6490,40.99,20241113,1.77,N,109080,500,28 억,,210,N,N,0,N,00,N
20250221,090813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9340,30,2,0.32,37553550,4018,4.10,9400,9430,9250,12100,6520,9310,9346.33,0.00,0,270,9956,9632,9416,9092,8876,9525,8985,28,2790,500,6510,10,1,5636000,526,22.84,0.92,12,0.07,409.00,10101.00,12340,20250120,-24.31,6490,20241113,43.91,12340,-24.31,20250120,8220,13.63,20250109,12340,-24.31,20250120,6490,43.91,20241113,1.77,N,109080,500,28 억,,210,N,N,0,N,00,N
20250220,160808,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9310,70,2,0.76,921151600,97870,156.34,9390,9740,9200,12010,6470,9240,9412.01,0.14,0,-7480,9646,9442,9196,8992,8746,9320,8870,28,2770,500,6460,10,1,5636000,525,22.76,0.92,12,1.74,409.00,10101.00,12340,20250120,-24.55,6490,20241113,43.45,12340,-24.55,20250120,8220,13.26,20250109,12340,-24.55,20250120,6490,43.45,20241113,1.84,N,109080,500,28 억,,7766,N,N,0,N,00,N
20250220,150810,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9320,80,2,0.87,908943960,96554,154.24,9390,9740,9200,12010,6470,9240,9413.84,0.14,0,-7522,9646,9442,9196,8992,8746,9320,8870,28,2770,500,6460,10,1,5636000,525,22.79,0.92,12,1.71,409.00,10101.00,12340,20250120,-24.47,6490,20241113,43.61,12340,-24.47,20250120,8220,13.38,20250109,12340,-24.47,20250120,6490,43.61,20241113,1.84,N,109080,500,28 억,,7766,N,N,0,N,00,N
20250220,140810,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9320,80,2,0.87,751964820,79593,127.14,9390,9740,9270,12010,6470,9240,9447.63,0.14,0,-4908,9646,9442,9196,8992,8746,9320,8870,28,2770,500,6460,10,1,5636000,525,22.79,0.92,12,1.41,409.00,10101.00,12340,20250120,-24.47,6490,20241113,43.61,12340,-24.47,20250120,8220,13.38,20250109,12340,-24.47,20250120,6490,43.61,20241113,1.84,N,109080,500,28 억,,7766,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 160811 57 100.00 KOSDAQ 전기·전자 N N N N N 9090 -220 5 -2.36 407701190 44498 45.38 9400 9430 9070 12100 6520 9310 9162.38 0.00 0 -3656 9956 9632 9416 9092 8876 9525 8985 28 2790 500 6510 10 1 5636000 512 22.22 0.90 12 0.79 409.00 10101.00 12340 20250120 -26.34 6490 20241113 40.06 12340 -26.34 20250120 8220 10.58 20250109 12340 -26.34 20250120 6490 40.06 20241113 1.77 N 109080 500 28 억 210 N N 0 N 00 N
3 20250221 150814 57 100.00 KOSDAQ 전기·전자 N N N N N 9100 -210 5 -2.26 374813570 40882 41.69 9400 9430 9070 12100 6520 9310 9168.18 0.00 0 -3066 9956 9632 9416 9092 8876 9525 8985 28 2790 500 6510 10 1 5636000 513 22.25 0.90 12 0.73 409.00 10101.00 12340 20250120 -26.26 6490 20241113 40.22 12340 -26.26 20250120 8220 10.71 20250109 12340 -26.26 20250120 6490 40.22 20241113 1.77 N 109080 500 28 억 210 N N 0 N 00 N
4 20250221 140813 57 100.00 KOSDAQ 전기·전자 N N N N N 9110 -200 5 -2.15 346314520 37756 38.51 9400 9430 9070 12100 6520 9310 9172.44 0.00 0 -2994 9956 9632 9416 9092 8876 9525 8985 28 2790 500 6510 10 1 5636000 513 22.27 0.90 12 0.67 409.00 10101.00 12340 20250120 -26.18 6490 20241113 40.37 12340 -26.18 20250120 8220 10.83 20250109 12340 -26.18 20250120 6490 40.37 20241113 1.77 N 109080 500 28 억 210 N N 0 N 00 N
5 20250221 130812 57 100.00 KOSDAQ 전기·전자 N N N N N 9130 -180 5 -1.93 255093650 27740 28.29 9400 9430 9120 12100 6520 9310 9195.88 0.00 0 -1540 9956 9632 9416 9092 8876 9525 8985 28 2790 500 6510 10 1 5636000 515 22.32 0.90 12 0.49 409.00 10101.00 12340 20250120 -26.01 6490 20241113 40.68 12340 -26.01 20250120 8220 11.07 20250109 12340 -26.01 20250120 6490 40.68 20241113 1.77 N 109080 500 28 억 210 N N 0 N 00 N
6 20250221 120813 57 100.00 KOSDAQ 전기·전자 N N N N N 9180 -130 5 -1.40 214931520 23345 23.81 9400 9430 9120 12100 6520 9310 9206.75 0.00 0 -1181 9956 9632 9416 9092 8876 9525 8985 28 2790 500 6510 10 1 5636000 517 22.44 0.91 12 0.41 409.00 10101.00 12340 20250120 -25.61 6490 20241113 41.45 12340 -25.61 20250120 8220 11.68 20250109 12340 -25.61 20250120 6490 41.45 20241113 1.77 N 109080 500 28 억 210 N N 0 N 00 N
7 20250221 110809 57 100.00 KOSDAQ 전기·전자 N N N N N 9180 -130 5 -1.40 171165580 18563 18.93 9400 9430 9120 12100 6520 9310 9220.79 0.00 0 -2232 9956 9632 9416 9092 8876 9525 8985 28 2790 500 6510 10 1 5636000 517 22.44 0.91 12 0.33 409.00 10101.00 12340 20250120 -25.61 6490 20241113 41.45 12340 -25.61 20250120 8220 11.68 20250109 12340 -25.61 20250120 6490 41.45 20241113 1.77 N 109080 500 28 억 210 N N 0 N 00 N
8 20250221 100811 57 100.00 KOSDAQ 전기·전자 N N N N N 9150 -160 5 -1.72 123263330 13342 13.61 9400 9430 9130 12100 6520 9310 9238.74 0.00 0 -4403 9956 9632 9416 9092 8876 9525 8985 28 2790 500 6510 10 1 5636000 516 22.37 0.91 12 0.24 409.00 10101.00 12340 20250120 -25.85 6490 20241113 40.99 12340 -25.85 20250120 8220 11.31 20250109 12340 -25.85 20250120 6490 40.99 20241113 1.77 N 109080 500 28 억 210 N N 0 N 00 N
9 20250221 090813 57 100.00 KOSDAQ 전기·전자 N N N N N 9340 30 2 0.32 37553550 4018 4.10 9400 9430 9250 12100 6520 9310 9346.33 0.00 0 270 9956 9632 9416 9092 8876 9525 8985 28 2790 500 6510 10 1 5636000 526 22.84 0.92 12 0.07 409.00 10101.00 12340 20250120 -24.31 6490 20241113 43.91 12340 -24.31 20250120 8220 13.63 20250109 12340 -24.31 20250120 6490 43.91 20241113 1.77 N 109080 500 28 억 210 N N 0 N 00 N
10 20250220 160808 57 100.00 KOSDAQ 전기·전자 N N N N N 9310 70 2 0.76 921151600 97870 156.34 9390 9740 9200 12010 6470 9240 9412.01 0.14 0 -7480 9646 9442 9196 8992 8746 9320 8870 28 2770 500 6460 10 1 5636000 525 22.76 0.92 12 1.74 409.00 10101.00 12340 20250120 -24.55 6490 20241113 43.45 12340 -24.55 20250120 8220 13.26 20250109 12340 -24.55 20250120 6490 43.45 20241113 1.84 N 109080 500 28 억 7766 N N 0 N 00 N
11 20250220 150810 57 100.00 KOSDAQ 전기·전자 N N N N N 9320 80 2 0.87 908943960 96554 154.24 9390 9740 9200 12010 6470 9240 9413.84 0.14 0 -7522 9646 9442 9196 8992 8746 9320 8870 28 2770 500 6460 10 1 5636000 525 22.79 0.92 12 1.71 409.00 10101.00 12340 20250120 -24.47 6490 20241113 43.61 12340 -24.47 20250120 8220 13.38 20250109 12340 -24.47 20250120 6490 43.61 20241113 1.84 N 109080 500 28 억 7766 N N 0 N 00 N
12 20250220 140810 57 100.00 KOSDAQ 전기·전자 N N N N N 9320 80 2 0.87 751964820 79593 127.14 9390 9740 9270 12010 6470 9240 9447.63 0.14 0 -4908 9646 9442 9196 8992 8746 9320 8870 28 2770 500 6460 10 1 5636000 525 22.79 0.92 12 1.41 409.00 10101.00 12340 20250120 -24.47 6490 20241113 43.61 12340 -24.47 20250120 8220 13.38 20250109 12340 -24.47 20250120 6490 43.61 20241113 1.84 N 109080 500 28 억 7766 N N 0 N 00 N