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
115530/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
20250221,160820,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,383,4,2,1.06,68560742,181358,432.99,385,385,365,492,266,379,378.04,0.20,0,-7171,386,382,376,372,366,379,369,68,113,100,250,1,1,67963000,260,63.83,2.31,12,0.27,6.00,166.00,650,20240826,-41.08,236,20240307,62.29,430,-10.93,20250102,355,7.89,20250131,650,-41.08,20240826,236,62.29,20240307,0.00,N,115530,100,67 억,,138600,N,N,0,N,00,N
20250221,150824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,382,3,2,0.79,56613373,150076,358.30,385,385,365,492,266,379,377.23,0.20,0,-5667,386,382,376,372,366,379,369,68,113,100,250,1,1,67963000,260,63.67,2.30,12,0.22,6.00,166.00,650,20240826,-41.23,236,20240307,61.86,430,-11.16,20250102,355,7.61,20250131,650,-41.23,20240826,236,61.86,20240307,0.00,N,115530,100,67 억,,138600,N,N,0,N,00,N
20250221,140823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,385,6,2,1.58,46058075,122449,292.35,385,385,365,492,266,379,376.14,0.20,0,-4661,386,382,376,372,366,379,369,68,113,100,250,1,1,67963000,262,64.17,2.32,12,0.18,6.00,166.00,650,20240826,-40.77,236,20240307,63.14,430,-10.47,20250102,355,8.45,20250131,650,-40.77,20240826,236,63.14,20240307,0.00,N,115530,100,67 억,,138600,N,N,0,N,00,N
20250221,130822,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,377,-2,5,-0.53,30856214,82347,196.60,385,385,365,492,266,379,374.71,0.20,0,-7152,386,382,376,372,366,379,369,68,113,100,250,1,1,67963000,256,62.83,2.27,12,0.12,6.00,166.00,650,20240826,-42.00,236,20240307,59.75,430,-12.33,20250102,355,6.20,20250131,650,-42.00,20240826,236,59.75,20240307,0.00,N,115530,100,67 억,,138600,N,N,0,N,00,N
20250221,120823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,375,-4,5,-1.06,26487625,70709,168.82,385,385,365,492,266,379,374.60,0.20,0,-7152,386,382,376,372,366,379,369,68,113,100,250,1,1,67963000,255,62.50,2.26,12,0.10,6.00,166.00,650,20240826,-42.31,236,20240307,58.90,430,-12.79,20250102,355,5.63,20250131,650,-42.31,20240826,236,58.90,20240307,0.00,N,115530,100,67 억,,138600,N,N,0,N,00,N
20250221,110819,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,375,-4,5,-1.06,20235763,54051,129.05,385,385,365,492,266,379,374.38,0.20,0,-6866,386,382,376,372,366,379,369,68,113,100,250,1,1,67963000,255,62.50,2.26,12,0.08,6.00,166.00,650,20240826,-42.31,236,20240307,58.90,430,-12.79,20250102,355,5.63,20250131,650,-42.31,20240826,236,58.90,20240307,0.00,N,115530,100,67 억,,138600,N,N,0,N,00,N
20250221,100821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,379,0,3,0.00,11616929,31068,74.17,385,385,365,492,266,379,373.92,0.20,0,-4119,386,382,376,372,366,379,369,68,113,100,250,1,1,67963000,258,63.17,2.28,12,0.05,6.00,166.00,650,20240826,-41.69,236,20240307,60.59,430,-11.86,20250102,355,6.76,20250131,650,-41.69,20240826,236,60.59,20240307,0.00,N,115530,100,67 억,,138600,N,N,0,N,00,N
20250221,090823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,373,-6,5,-1.58,6880590,18453,44.06,385,385,365,492,266,379,372.87,0.20,0,-832,386,382,376,372,366,379,369,68,113,100,250,1,1,67963000,254,62.17,2.25,12,0.03,6.00,166.00,650,20240826,-42.62,236,20240307,58.05,430,-13.26,20250102,355,5.07,20250131,650,-42.62,20240826,236,58.05,20240307,0.00,N,115530,100,67 억,,138600,N,N,0,N,00,N
20250220,160818,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,379,-1,5,-0.26,15286592,40840,169.74,380,380,370,494,266,380,374.30,0.21,0,-3219,397,388,381,372,365,385,369,68,114,100,250,1,1,67963000,258,63.17,2.28,12,0.06,6.00,166.00,650,20240826,-41.69,236,20240307,60.59,430,-11.86,20250102,355,6.76,20250131,650,-41.69,20240826,236,60.59,20240307,0.00,N,115530,100,67 억,,141819,N,N,0,N,00,N
20250220,150819,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,379,-1,5,-0.26,13961987,37345,155.21,380,380,370,494,266,380,373.86,0.21,0,-2014,397,388,381,372,365,385,369,68,114,100,250,1,1,67963000,258,63.17,2.28,12,0.05,6.00,166.00,650,20240826,-41.69,236,20240307,60.59,430,-11.86,20250102,355,6.76,20250131,650,-41.69,20240826,236,60.59,20240307,0.00,N,115530,100,67 억,,141819,N,N,0,N,00,N
20250220,140820,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,371,-9,5,-2.37,11124631,29792,123.82,380,380,370,494,266,380,373.41,0.21,0,-1433,397,388,381,372,365,385,369,68,114,100,250,1,1,67963000,252,61.83,2.23,12,0.04,6.00,166.00,650,20240826,-42.92,236,20240307,57.20,430,-13.72,20250102,355,4.51,20250131,650,-42.92,20240826,236,57.20,20240307,0.00,N,115530,100,67 억,,141819,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 160820 57 100.00 KOSDAQ 전기·전자 N N N N N 383 4 2 1.06 68560742 181358 432.99 385 385 365 492 266 379 378.04 0.20 0 -7171 386 382 376 372 366 379 369 68 113 100 250 1 1 67963000 260 63.83 2.31 12 0.27 6.00 166.00 650 20240826 -41.08 236 20240307 62.29 430 -10.93 20250102 355 7.89 20250131 650 -41.08 20240826 236 62.29 20240307 0.00 N 115530 100 67 억 138600 N N 0 N 00 N
3 20250221 150824 57 100.00 KOSDAQ 전기·전자 N N N N N 382 3 2 0.79 56613373 150076 358.30 385 385 365 492 266 379 377.23 0.20 0 -5667 386 382 376 372 366 379 369 68 113 100 250 1 1 67963000 260 63.67 2.30 12 0.22 6.00 166.00 650 20240826 -41.23 236 20240307 61.86 430 -11.16 20250102 355 7.61 20250131 650 -41.23 20240826 236 61.86 20240307 0.00 N 115530 100 67 억 138600 N N 0 N 00 N
4 20250221 140823 57 100.00 KOSDAQ 전기·전자 N N N N N 385 6 2 1.58 46058075 122449 292.35 385 385 365 492 266 379 376.14 0.20 0 -4661 386 382 376 372 366 379 369 68 113 100 250 1 1 67963000 262 64.17 2.32 12 0.18 6.00 166.00 650 20240826 -40.77 236 20240307 63.14 430 -10.47 20250102 355 8.45 20250131 650 -40.77 20240826 236 63.14 20240307 0.00 N 115530 100 67 억 138600 N N 0 N 00 N
5 20250221 130822 57 100.00 KOSDAQ 전기·전자 N N N N N 377 -2 5 -0.53 30856214 82347 196.60 385 385 365 492 266 379 374.71 0.20 0 -7152 386 382 376 372 366 379 369 68 113 100 250 1 1 67963000 256 62.83 2.27 12 0.12 6.00 166.00 650 20240826 -42.00 236 20240307 59.75 430 -12.33 20250102 355 6.20 20250131 650 -42.00 20240826 236 59.75 20240307 0.00 N 115530 100 67 억 138600 N N 0 N 00 N
6 20250221 120823 57 100.00 KOSDAQ 전기·전자 N N N N N 375 -4 5 -1.06 26487625 70709 168.82 385 385 365 492 266 379 374.60 0.20 0 -7152 386 382 376 372 366 379 369 68 113 100 250 1 1 67963000 255 62.50 2.26 12 0.10 6.00 166.00 650 20240826 -42.31 236 20240307 58.90 430 -12.79 20250102 355 5.63 20250131 650 -42.31 20240826 236 58.90 20240307 0.00 N 115530 100 67 억 138600 N N 0 N 00 N
7 20250221 110819 57 100.00 KOSDAQ 전기·전자 N N N N N 375 -4 5 -1.06 20235763 54051 129.05 385 385 365 492 266 379 374.38 0.20 0 -6866 386 382 376 372 366 379 369 68 113 100 250 1 1 67963000 255 62.50 2.26 12 0.08 6.00 166.00 650 20240826 -42.31 236 20240307 58.90 430 -12.79 20250102 355 5.63 20250131 650 -42.31 20240826 236 58.90 20240307 0.00 N 115530 100 67 억 138600 N N 0 N 00 N
8 20250221 100821 57 100.00 KOSDAQ 전기·전자 N N N N N 379 0 3 0.00 11616929 31068 74.17 385 385 365 492 266 379 373.92 0.20 0 -4119 386 382 376 372 366 379 369 68 113 100 250 1 1 67963000 258 63.17 2.28 12 0.05 6.00 166.00 650 20240826 -41.69 236 20240307 60.59 430 -11.86 20250102 355 6.76 20250131 650 -41.69 20240826 236 60.59 20240307 0.00 N 115530 100 67 억 138600 N N 0 N 00 N
9 20250221 090823 57 100.00 KOSDAQ 전기·전자 N N N N N 373 -6 5 -1.58 6880590 18453 44.06 385 385 365 492 266 379 372.87 0.20 0 -832 386 382 376 372 366 379 369 68 113 100 250 1 1 67963000 254 62.17 2.25 12 0.03 6.00 166.00 650 20240826 -42.62 236 20240307 58.05 430 -13.26 20250102 355 5.07 20250131 650 -42.62 20240826 236 58.05 20240307 0.00 N 115530 100 67 억 138600 N N 0 N 00 N
10 20250220 160818 57 100.00 KOSDAQ 전기·전자 N N N N N 379 -1 5 -0.26 15286592 40840 169.74 380 380 370 494 266 380 374.30 0.21 0 -3219 397 388 381 372 365 385 369 68 114 100 250 1 1 67963000 258 63.17 2.28 12 0.06 6.00 166.00 650 20240826 -41.69 236 20240307 60.59 430 -11.86 20250102 355 6.76 20250131 650 -41.69 20240826 236 60.59 20240307 0.00 N 115530 100 67 억 141819 N N 0 N 00 N
11 20250220 150819 57 100.00 KOSDAQ 전기·전자 N N N N N 379 -1 5 -0.26 13961987 37345 155.21 380 380 370 494 266 380 373.86 0.21 0 -2014 397 388 381 372 365 385 369 68 114 100 250 1 1 67963000 258 63.17 2.28 12 0.05 6.00 166.00 650 20240826 -41.69 236 20240307 60.59 430 -11.86 20250102 355 6.76 20250131 650 -41.69 20240826 236 60.59 20240307 0.00 N 115530 100 67 억 141819 N N 0 N 00 N
12 20250220 140820 57 100.00 KOSDAQ 전기·전자 N N N N N 371 -9 5 -2.37 11124631 29792 123.82 380 380 370 494 266 380 373.41 0.21 0 -1433 397 388 381 372 365 385 369 68 114 100 250 1 1 67963000 252 61.83 2.23 12 0.04 6.00 166.00 650 20240826 -42.92 236 20240307 57.20 430 -13.72 20250102 355 4.51 20250131 650 -42.92 20240826 236 57.20 20240307 0.00 N 115530 100 67 억 141819 N N 0 N 00 N