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
117670/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
20250221,160822,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1200,21,2,1.78,214521862,180569,52.75,1179,1200,1171,1532,826,1179,1188.03,0.31,0,-7865,1239,1208,1169,1138,1099,1224,1154,265,353,500,0,1,1,52303771,628,-1.99,1.30,12,0.35,-604.00,921.00,1720,20250210,-30.23,1034,20250218,16.05,1720,-30.23,20250210,1034,16.05,20250218,1720,-30.23,20250210,945,26.98,20240221,0.00,N,117670,500,264 억,,163335,N,N,0,N,00,N
20250221,150826,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1193,14,2,1.19,182157132,153586,44.86,1179,1200,1171,1532,826,1179,1186.03,0.31,0,-7847,1239,1208,1169,1138,1099,1224,1154,265,353,500,0,1,1,52303771,624,-1.98,1.30,12,0.29,-604.00,921.00,1720,20250210,-30.64,1034,20250218,15.38,1720,-30.64,20250210,1034,15.38,20250218,1720,-30.64,20250210,945,26.24,20240221,0.00,N,117670,500,264 억,,163335,N,N,0,N,00,N
20250221,140825,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1197,18,2,1.53,143768473,121550,35.51,1179,1200,1171,1532,826,1179,1182.79,0.31,0,-7402,1239,1208,1169,1138,1099,1224,1154,265,353,500,0,1,1,52303771,626,-1.98,1.30,12,0.23,-604.00,921.00,1720,20250210,-30.41,1034,20250218,15.76,1720,-30.41,20250210,1034,15.76,20250218,1720,-30.41,20250210,945,26.67,20240221,0.00,N,117670,500,264 억,,163335,N,N,0,N,00,N
20250221,130823,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1183,4,2,0.34,94430177,80144,23.41,1179,1189,1171,1532,826,1179,1178.26,0.31,0,-6590,1239,1208,1169,1138,1099,1224,1154,265,353,500,0,1,1,52303771,619,-1.96,1.28,12,0.15,-604.00,921.00,1720,20250210,-31.22,1034,20250218,14.41,1720,-31.22,20250210,1034,14.41,20250218,1720,-31.22,20250210,945,25.19,20240221,0.00,N,117670,500,264 억,,163335,N,N,0,N,00,N
20250221,120825,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1181,2,2,0.17,75021671,63720,18.61,1179,1189,1171,1532,826,1179,1177.36,0.31,0,-6587,1239,1208,1169,1138,1099,1224,1154,265,353,500,0,1,1,52303771,618,-1.96,1.28,12,0.12,-604.00,921.00,1720,20250210,-31.34,1034,20250218,14.22,1720,-31.34,20250210,1034,14.22,20250218,1720,-31.34,20250210,945,24.97,20240221,0.00,N,117670,500,264 억,,163335,N,N,0,N,00,N
20250221,110821,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1175,-4,5,-0.34,69609013,59128,17.27,1179,1189,1171,1532,826,1179,1177.26,0.31,0,-5302,1239,1208,1169,1138,1099,1224,1154,265,353,500,0,1,1,52303771,615,-1.95,1.28,12,0.11,-604.00,921.00,1720,20250210,-31.69,1034,20250218,13.64,1720,-31.69,20250210,1034,13.64,20250218,1720,-31.69,20250210,945,24.34,20240221,0.00,N,117670,500,264 억,,163335,N,N,0,N,00,N
20250221,100822,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1177,-2,5,-0.17,50894180,43173,12.61,1179,1189,1171,1532,826,1179,1178.84,0.31,0,-5252,1239,1208,1169,1138,1099,1224,1154,265,353,500,0,1,1,52303771,616,-1.95,1.28,12,0.08,-604.00,921.00,1720,20250210,-31.57,1034,20250218,13.83,1720,-31.57,20250210,1034,13.83,20250218,1720,-31.57,20250210,945,24.55,20240221,0.00,N,117670,500,264 억,,163335,N,N,0,N,00,N
20250221,090825,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1176,-3,5,-0.25,15708825,13294,3.88,1179,1189,1176,1532,826,1179,1181.65,0.31,0,-3419,1239,1208,1169,1138,1099,1224,1154,265,353,500,0,1,1,52303771,615,-1.95,1.28,12,0.03,-604.00,921.00,1720,20250210,-31.63,1034,20250218,13.73,1720,-31.63,20250210,1034,13.73,20250218,1720,-31.63,20250210,945,24.44,20240221,0.00,N,117670,500,264 억,,163335,N,N,0,N,00,N
20250220,160819,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1179,22,2,1.90,400361056,342231,48.61,1169,1200,1130,1504,810,1157,1169.86,0.34,0,-16099,1255,1205,1136,1086,1017,1231,1112,265,347,500,0,1,1,52303771,617,-1.95,1.28,12,0.65,-604.00,921.00,1720,20250210,-31.45,1034,20250218,14.02,1720,-31.45,20250210,1034,14.02,20250218,1720,-31.45,20250210,945,24.76,20240220,0.00,N,117670,500,264 억,,179434,N,N,0,N,00,N
20250220,150821,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1181,24,2,2.07,392379687,335465,47.65,1169,1200,1130,1504,810,1157,1169.66,0.34,0,-15257,1255,1205,1136,1086,1017,1231,1112,265,347,500,0,1,1,52303771,618,-1.96,1.28,12,0.64,-604.00,921.00,1720,20250210,-31.34,1034,20250218,14.22,1720,-31.34,20250210,1034,14.22,20250218,1720,-31.34,20250210,945,24.97,20240220,0.00,N,117670,500,264 억,,179434,N,N,0,N,00,N
20250220,140821,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1149,-8,5,-0.69,371587197,317621,45.12,1169,1200,1130,1504,810,1157,1169.91,0.34,0,-14408,1255,1205,1136,1086,1017,1231,1112,265,347,500,0,1,1,52303771,601,-1.90,1.25,12,0.61,-604.00,921.00,1720,20250210,-33.20,1034,20250218,11.12,1720,-33.20,20250210,1034,11.12,20250218,1720,-33.20,20250210,945,21.59,20240220,0.00,N,117670,500,264 억,,179434,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 160822 51 100.00 KOSDAQ 전기·전자 N N N N N 1200 21 2 1.78 214521862 180569 52.75 1179 1200 1171 1532 826 1179 1188.03 0.31 0 -7865 1239 1208 1169 1138 1099 1224 1154 265 353 500 0 1 1 52303771 628 -1.99 1.30 12 0.35 -604.00 921.00 1720 20250210 -30.23 1034 20250218 16.05 1720 -30.23 20250210 1034 16.05 20250218 1720 -30.23 20250210 945 26.98 20240221 0.00 N 117670 500 264 억 163335 N N 0 N 00 N
3 20250221 150826 51 100.00 KOSDAQ 전기·전자 N N N N N 1193 14 2 1.19 182157132 153586 44.86 1179 1200 1171 1532 826 1179 1186.03 0.31 0 -7847 1239 1208 1169 1138 1099 1224 1154 265 353 500 0 1 1 52303771 624 -1.98 1.30 12 0.29 -604.00 921.00 1720 20250210 -30.64 1034 20250218 15.38 1720 -30.64 20250210 1034 15.38 20250218 1720 -30.64 20250210 945 26.24 20240221 0.00 N 117670 500 264 억 163335 N N 0 N 00 N
4 20250221 140825 51 100.00 KOSDAQ 전기·전자 N N N N N 1197 18 2 1.53 143768473 121550 35.51 1179 1200 1171 1532 826 1179 1182.79 0.31 0 -7402 1239 1208 1169 1138 1099 1224 1154 265 353 500 0 1 1 52303771 626 -1.98 1.30 12 0.23 -604.00 921.00 1720 20250210 -30.41 1034 20250218 15.76 1720 -30.41 20250210 1034 15.76 20250218 1720 -30.41 20250210 945 26.67 20240221 0.00 N 117670 500 264 억 163335 N N 0 N 00 N
5 20250221 130823 51 100.00 KOSDAQ 전기·전자 N N N N N 1183 4 2 0.34 94430177 80144 23.41 1179 1189 1171 1532 826 1179 1178.26 0.31 0 -6590 1239 1208 1169 1138 1099 1224 1154 265 353 500 0 1 1 52303771 619 -1.96 1.28 12 0.15 -604.00 921.00 1720 20250210 -31.22 1034 20250218 14.41 1720 -31.22 20250210 1034 14.41 20250218 1720 -31.22 20250210 945 25.19 20240221 0.00 N 117670 500 264 억 163335 N N 0 N 00 N
6 20250221 120825 51 100.00 KOSDAQ 전기·전자 N N N N N 1181 2 2 0.17 75021671 63720 18.61 1179 1189 1171 1532 826 1179 1177.36 0.31 0 -6587 1239 1208 1169 1138 1099 1224 1154 265 353 500 0 1 1 52303771 618 -1.96 1.28 12 0.12 -604.00 921.00 1720 20250210 -31.34 1034 20250218 14.22 1720 -31.34 20250210 1034 14.22 20250218 1720 -31.34 20250210 945 24.97 20240221 0.00 N 117670 500 264 억 163335 N N 0 N 00 N
7 20250221 110821 51 100.00 KOSDAQ 전기·전자 N N N N N 1175 -4 5 -0.34 69609013 59128 17.27 1179 1189 1171 1532 826 1179 1177.26 0.31 0 -5302 1239 1208 1169 1138 1099 1224 1154 265 353 500 0 1 1 52303771 615 -1.95 1.28 12 0.11 -604.00 921.00 1720 20250210 -31.69 1034 20250218 13.64 1720 -31.69 20250210 1034 13.64 20250218 1720 -31.69 20250210 945 24.34 20240221 0.00 N 117670 500 264 억 163335 N N 0 N 00 N
8 20250221 100822 51 100.00 KOSDAQ 전기·전자 N N N N N 1177 -2 5 -0.17 50894180 43173 12.61 1179 1189 1171 1532 826 1179 1178.84 0.31 0 -5252 1239 1208 1169 1138 1099 1224 1154 265 353 500 0 1 1 52303771 616 -1.95 1.28 12 0.08 -604.00 921.00 1720 20250210 -31.57 1034 20250218 13.83 1720 -31.57 20250210 1034 13.83 20250218 1720 -31.57 20250210 945 24.55 20240221 0.00 N 117670 500 264 억 163335 N N 0 N 00 N
9 20250221 090825 51 100.00 KOSDAQ 전기·전자 N N N N N 1176 -3 5 -0.25 15708825 13294 3.88 1179 1189 1176 1532 826 1179 1181.65 0.31 0 -3419 1239 1208 1169 1138 1099 1224 1154 265 353 500 0 1 1 52303771 615 -1.95 1.28 12 0.03 -604.00 921.00 1720 20250210 -31.63 1034 20250218 13.73 1720 -31.63 20250210 1034 13.73 20250218 1720 -31.63 20250210 945 24.44 20240221 0.00 N 117670 500 264 억 163335 N N 0 N 00 N
10 20250220 160819 51 100.00 KOSDAQ 전기·전자 N N N N N 1179 22 2 1.90 400361056 342231 48.61 1169 1200 1130 1504 810 1157 1169.86 0.34 0 -16099 1255 1205 1136 1086 1017 1231 1112 265 347 500 0 1 1 52303771 617 -1.95 1.28 12 0.65 -604.00 921.00 1720 20250210 -31.45 1034 20250218 14.02 1720 -31.45 20250210 1034 14.02 20250218 1720 -31.45 20250210 945 24.76 20240220 0.00 N 117670 500 264 억 179434 N N 0 N 00 N
11 20250220 150821 51 100.00 KOSDAQ 전기·전자 N N N N N 1181 24 2 2.07 392379687 335465 47.65 1169 1200 1130 1504 810 1157 1169.66 0.34 0 -15257 1255 1205 1136 1086 1017 1231 1112 265 347 500 0 1 1 52303771 618 -1.96 1.28 12 0.64 -604.00 921.00 1720 20250210 -31.34 1034 20250218 14.22 1720 -31.34 20250210 1034 14.22 20250218 1720 -31.34 20250210 945 24.97 20240220 0.00 N 117670 500 264 억 179434 N N 0 N 00 N
12 20250220 140821 51 100.00 KOSDAQ 전기·전자 N N N N N 1149 -8 5 -0.69 371587197 317621 45.12 1169 1200 1130 1504 810 1157 1169.91 0.34 0 -14408 1255 1205 1136 1086 1017 1231 1112 265 347 500 0 1 1 52303771 601 -1.90 1.25 12 0.61 -604.00 921.00 1720 20250210 -33.20 1034 20250218 11.12 1720 -33.20 20250210 1034 11.12 20250218 1720 -33.20 20250210 945 21.59 20240220 0.00 N 117670 500 264 억 179434 N N 0 N 00 N