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
115160/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
20250221,160818,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1335,-10,5,-0.74,112682477,84164,83.43,1345,1363,1328,1748,942,1345,1338.84,4.14,0,-14765,1385,1365,1348,1328,1311,1356,1319,220,403,500,940,1,1,43970124,587,-0.95,0.26,12,0.19,-1398.00,5138.00,3195,20240216,-58.22,933,20241206,43.09,1520,-12.17,20250110,1175,13.62,20250203,3155,-57.69,20240221,933,43.09,20241206,0.34,N,115160,500,219 억,,1821991,N,N,0,N,00,N
20250221,150822,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1339,-6,5,-0.45,105434257,78734,78.05,1345,1363,1328,1748,942,1345,1339.12,4.14,0,-14846,1385,1365,1348,1328,1311,1356,1319,220,403,500,940,1,1,43970124,589,-0.96,0.26,12,0.18,-1398.00,5138.00,3195,20240216,-58.09,933,20241206,43.52,1520,-11.91,20250110,1175,13.96,20250203,3155,-57.56,20240221,933,43.52,20241206,0.34,N,115160,500,219 억,,1821991,N,N,0,N,00,N
20250221,140821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1338,-7,5,-0.52,99170285,74044,73.40,1345,1363,1328,1748,942,1345,1339.34,4.14,0,-13981,1385,1365,1348,1328,1311,1356,1319,220,403,500,940,1,1,43970124,588,-0.96,0.26,12,0.17,-1398.00,5138.00,3195,20240216,-58.12,933,20241206,43.41,1520,-11.97,20250110,1175,13.87,20250203,3155,-57.59,20240221,933,43.41,20241206,0.34,N,115160,500,219 억,,1821991,N,N,0,N,00,N
20250221,130819,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1335,-10,5,-0.74,90005064,67164,66.58,1345,1363,1328,1748,942,1345,1340.08,4.14,0,-11607,1385,1365,1348,1328,1311,1356,1319,220,403,500,940,1,1,43970124,587,-0.95,0.26,12,0.15,-1398.00,5138.00,3195,20240216,-58.22,933,20241206,43.09,1520,-12.17,20250110,1175,13.62,20250203,3155,-57.69,20240221,933,43.09,20241206,0.34,N,115160,500,219 억,,1821991,N,N,0,N,00,N
20250221,120821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1345,0,3,0.00,78350920,58461,57.95,1345,1363,1328,1748,942,1345,1340.23,4.14,0,-7479,1385,1365,1348,1328,1311,1356,1319,220,403,500,940,1,1,43970124,591,-0.96,0.26,12,0.13,-1398.00,5138.00,3195,20240216,-57.90,933,20241206,44.16,1520,-11.51,20250110,1175,14.47,20250203,3155,-57.37,20240221,933,44.16,20241206,0.34,N,115160,500,219 억,,1821991,N,N,0,N,00,N
20250221,110817,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1348,3,2,0.22,74257076,55411,54.93,1345,1363,1328,1748,942,1345,1340.11,4.14,0,-5942,1385,1365,1348,1328,1311,1356,1319,220,403,500,940,1,1,43970124,593,-0.96,0.26,12,0.13,-1398.00,5138.00,3195,20240216,-57.81,933,20241206,44.48,1520,-11.32,20250110,1175,14.72,20250203,3155,-57.27,20240221,933,44.48,20241206,0.34,N,115160,500,219 억,,1821991,N,N,0,N,00,N
20250221,100819,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1338,-7,5,-0.52,23085844,17194,17.04,1345,1359,1333,1748,942,1345,1342.67,4.14,0,-1899,1385,1365,1348,1328,1311,1356,1319,220,403,500,940,1,1,43970124,588,-0.96,0.26,12,0.04,-1398.00,5138.00,3195,20240216,-58.12,933,20241206,43.41,1520,-11.97,20250110,1175,13.87,20250203,3155,-57.59,20240221,933,43.41,20241206,0.34,N,115160,500,219 억,,1821991,N,N,0,N,00,N
20250221,090821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1358,13,2,0.97,2037635,1520,1.51,1345,1358,1333,1748,942,1345,1340.55,4.14,0,-110,1385,1365,1348,1328,1311,1356,1319,220,403,500,940,1,1,43970124,597,-0.97,0.26,12,0.00,-1398.00,5138.00,3195,20240216,-57.50,933,20241206,45.55,1520,-10.66,20250110,1175,15.57,20250203,3155,-56.96,20240221,933,45.55,20241206,0.34,N,115160,500,219 억,,1821991,N,N,0,N,00,N
20250220,160816,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1345,-5,5,-0.37,134033753,99377,54.88,1350,1368,1331,1755,945,1350,1348.74,4.17,0,-14474,1388,1368,1338,1318,1288,1379,1329,220,405,500,940,1,1,43970124,591,-0.96,0.26,12,0.23,-1398.00,5138.00,3195,20240216,-57.90,933,20241206,44.16,1520,-11.51,20250110,1175,14.47,20250203,3170,-57.57,20240220,933,44.16,20241206,0.34,N,115160,500,219 억,,1835709,N,N,0,N,00,N
20250220,150817,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1343,-7,5,-0.52,127707930,94659,52.27,1350,1368,1331,1755,945,1350,1349.14,4.17,0,-10970,1388,1368,1338,1318,1288,1379,1329,220,405,500,940,1,1,43970124,591,-0.96,0.26,12,0.22,-1398.00,5138.00,3195,20240216,-57.97,933,20241206,43.94,1520,-11.64,20250110,1175,14.30,20250203,3170,-57.63,20240220,933,43.94,20241206,0.34,N,115160,500,219 억,,1835709,N,N,0,N,00,N
20250220,140818,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1340,-10,5,-0.74,123365378,91423,50.49,1350,1368,1331,1755,945,1350,1349.39,4.17,0,-9372,1388,1368,1338,1318,1288,1379,1329,220,405,500,940,1,1,43970124,589,-0.96,0.26,12,0.21,-1398.00,5138.00,3195,20240216,-58.06,933,20241206,43.62,1520,-11.84,20250110,1175,14.04,20250203,3170,-57.73,20240220,933,43.62,20241206,0.34,N,115160,500,219 억,,1835709,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 160818 57 100.00 KOSDAQ 전기·전자 N N N N N 1335 -10 5 -0.74 112682477 84164 83.43 1345 1363 1328 1748 942 1345 1338.84 4.14 0 -14765 1385 1365 1348 1328 1311 1356 1319 220 403 500 940 1 1 43970124 587 -0.95 0.26 12 0.19 -1398.00 5138.00 3195 20240216 -58.22 933 20241206 43.09 1520 -12.17 20250110 1175 13.62 20250203 3155 -57.69 20240221 933 43.09 20241206 0.34 N 115160 500 219 억 1821991 N N 0 N 00 N
3 20250221 150822 57 100.00 KOSDAQ 전기·전자 N N N N N 1339 -6 5 -0.45 105434257 78734 78.05 1345 1363 1328 1748 942 1345 1339.12 4.14 0 -14846 1385 1365 1348 1328 1311 1356 1319 220 403 500 940 1 1 43970124 589 -0.96 0.26 12 0.18 -1398.00 5138.00 3195 20240216 -58.09 933 20241206 43.52 1520 -11.91 20250110 1175 13.96 20250203 3155 -57.56 20240221 933 43.52 20241206 0.34 N 115160 500 219 억 1821991 N N 0 N 00 N
4 20250221 140821 57 100.00 KOSDAQ 전기·전자 N N N N N 1338 -7 5 -0.52 99170285 74044 73.40 1345 1363 1328 1748 942 1345 1339.34 4.14 0 -13981 1385 1365 1348 1328 1311 1356 1319 220 403 500 940 1 1 43970124 588 -0.96 0.26 12 0.17 -1398.00 5138.00 3195 20240216 -58.12 933 20241206 43.41 1520 -11.97 20250110 1175 13.87 20250203 3155 -57.59 20240221 933 43.41 20241206 0.34 N 115160 500 219 억 1821991 N N 0 N 00 N
5 20250221 130819 57 100.00 KOSDAQ 전기·전자 N N N N N 1335 -10 5 -0.74 90005064 67164 66.58 1345 1363 1328 1748 942 1345 1340.08 4.14 0 -11607 1385 1365 1348 1328 1311 1356 1319 220 403 500 940 1 1 43970124 587 -0.95 0.26 12 0.15 -1398.00 5138.00 3195 20240216 -58.22 933 20241206 43.09 1520 -12.17 20250110 1175 13.62 20250203 3155 -57.69 20240221 933 43.09 20241206 0.34 N 115160 500 219 억 1821991 N N 0 N 00 N
6 20250221 120821 57 100.00 KOSDAQ 전기·전자 N N N N N 1345 0 3 0.00 78350920 58461 57.95 1345 1363 1328 1748 942 1345 1340.23 4.14 0 -7479 1385 1365 1348 1328 1311 1356 1319 220 403 500 940 1 1 43970124 591 -0.96 0.26 12 0.13 -1398.00 5138.00 3195 20240216 -57.90 933 20241206 44.16 1520 -11.51 20250110 1175 14.47 20250203 3155 -57.37 20240221 933 44.16 20241206 0.34 N 115160 500 219 억 1821991 N N 0 N 00 N
7 20250221 110817 57 100.00 KOSDAQ 전기·전자 N N N N N 1348 3 2 0.22 74257076 55411 54.93 1345 1363 1328 1748 942 1345 1340.11 4.14 0 -5942 1385 1365 1348 1328 1311 1356 1319 220 403 500 940 1 1 43970124 593 -0.96 0.26 12 0.13 -1398.00 5138.00 3195 20240216 -57.81 933 20241206 44.48 1520 -11.32 20250110 1175 14.72 20250203 3155 -57.27 20240221 933 44.48 20241206 0.34 N 115160 500 219 억 1821991 N N 0 N 00 N
8 20250221 100819 57 100.00 KOSDAQ 전기·전자 N N N N N 1338 -7 5 -0.52 23085844 17194 17.04 1345 1359 1333 1748 942 1345 1342.67 4.14 0 -1899 1385 1365 1348 1328 1311 1356 1319 220 403 500 940 1 1 43970124 588 -0.96 0.26 12 0.04 -1398.00 5138.00 3195 20240216 -58.12 933 20241206 43.41 1520 -11.97 20250110 1175 13.87 20250203 3155 -57.59 20240221 933 43.41 20241206 0.34 N 115160 500 219 억 1821991 N N 0 N 00 N
9 20250221 090821 57 100.00 KOSDAQ 전기·전자 N N N N N 1358 13 2 0.97 2037635 1520 1.51 1345 1358 1333 1748 942 1345 1340.55 4.14 0 -110 1385 1365 1348 1328 1311 1356 1319 220 403 500 940 1 1 43970124 597 -0.97 0.26 12 0.00 -1398.00 5138.00 3195 20240216 -57.50 933 20241206 45.55 1520 -10.66 20250110 1175 15.57 20250203 3155 -56.96 20240221 933 45.55 20241206 0.34 N 115160 500 219 억 1821991 N N 0 N 00 N
10 20250220 160816 57 100.00 KOSDAQ 전기·전자 N N N N N 1345 -5 5 -0.37 134033753 99377 54.88 1350 1368 1331 1755 945 1350 1348.74 4.17 0 -14474 1388 1368 1338 1318 1288 1379 1329 220 405 500 940 1 1 43970124 591 -0.96 0.26 12 0.23 -1398.00 5138.00 3195 20240216 -57.90 933 20241206 44.16 1520 -11.51 20250110 1175 14.47 20250203 3170 -57.57 20240220 933 44.16 20241206 0.34 N 115160 500 219 억 1835709 N N 0 N 00 N
11 20250220 150817 57 100.00 KOSDAQ 전기·전자 N N N N N 1343 -7 5 -0.52 127707930 94659 52.27 1350 1368 1331 1755 945 1350 1349.14 4.17 0 -10970 1388 1368 1338 1318 1288 1379 1329 220 405 500 940 1 1 43970124 591 -0.96 0.26 12 0.22 -1398.00 5138.00 3195 20240216 -57.97 933 20241206 43.94 1520 -11.64 20250110 1175 14.30 20250203 3170 -57.63 20240220 933 43.94 20241206 0.34 N 115160 500 219 억 1835709 N N 0 N 00 N
12 20250220 140818 57 100.00 KOSDAQ 전기·전자 N N N N N 1340 -10 5 -0.74 123365378 91423 50.49 1350 1368 1331 1755 945 1350 1349.39 4.17 0 -9372 1388 1368 1338 1318 1288 1379 1329 220 405 500 940 1 1 43970124 589 -0.96 0.26 12 0.21 -1398.00 5138.00 3195 20240216 -58.06 933 20241206 43.62 1520 -11.84 20250110 1175 14.04 20250203 3170 -57.73 20240220 933 43.62 20241206 0.34 N 115160 500 219 억 1835709 N N 0 N 00 N