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
126730/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
20250221,160836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13200,460,2,3.61,1272623950,97115,85.87,12600,13390,12590,16560,8920,12740,13103.68,0.31,0,10343,13900,13320,13030,12450,12160,13175,12305,43,3820,500,7890,10,1,8503460,1122,19.13,3.96,12,1.14,690.00,3336.00,33800,20240507,-60.95,7950,20241210,66.04,16610,-20.53,20250122,9760,35.25,20250102,33800,-60.95,20240507,7950,66.04,20241210,3.65,N,126730,500,42 억,,25957,N,N,0,N,00,N
20250221,150839,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13290,550,2,4.32,1138747970,86993,76.92,12600,13390,12590,16560,8920,12740,13090.11,0.31,0,9804,13900,13320,13030,12450,12160,13175,12305,43,3820,500,7890,10,1,8503460,1130,19.26,3.98,12,1.02,690.00,3336.00,33800,20240507,-60.68,7950,20241210,67.17,16610,-19.99,20250122,9760,36.17,20250102,33800,-60.68,20240507,7950,67.17,20241210,3.65,N,126730,500,42 억,,25957,N,N,0,N,00,N
20250221,140838,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12780,40,2,0.31,343699710,26724,23.63,12600,13020,12590,16560,8920,12740,12861.09,0.31,0,3959,13900,13320,13030,12450,12160,13175,12305,43,3820,500,7890,10,1,8503460,1087,18.52,3.83,12,0.31,690.00,3336.00,33800,20240507,-62.19,7950,20241210,60.75,16610,-23.06,20250122,9760,30.94,20250102,33800,-62.19,20240507,7950,60.75,20241210,3.65,N,126730,500,42 억,,25957,N,N,0,N,00,N
20250221,130837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12830,90,2,0.71,268134800,20798,18.39,12600,13020,12590,16560,8920,12740,12892.34,0.31,0,1749,13900,13320,13030,12450,12160,13175,12305,43,3820,500,7890,10,1,8503460,1091,18.59,3.85,12,0.24,690.00,3336.00,33800,20240507,-62.04,7950,20241210,61.38,16610,-22.76,20250122,9760,31.45,20250102,33800,-62.04,20240507,7950,61.38,20241210,3.65,N,126730,500,42 억,,25957,N,N,0,N,00,N
20250221,120838,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12910,170,2,1.33,212123520,16455,14.55,12600,13020,12590,16560,8920,12740,12891.13,0.31,0,666,13900,13320,13030,12450,12160,13175,12305,43,3820,500,7890,10,1,8503460,1098,18.71,3.87,12,0.19,690.00,3336.00,33800,20240507,-61.80,7950,20241210,62.39,16610,-22.28,20250122,9760,32.27,20250102,33800,-61.80,20240507,7950,62.39,20241210,3.65,N,126730,500,42 억,,25957,N,N,0,N,00,N
20250221,110834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12800,60,2,0.47,182644660,14165,12.52,12600,13020,12590,16560,8920,12740,12894.08,0.31,0,94,13900,13320,13030,12450,12160,13175,12305,43,3820,500,7890,10,1,8503460,1088,18.55,3.84,12,0.17,690.00,3336.00,33800,20240507,-62.13,7950,20241210,61.01,16610,-22.94,20250122,9760,31.15,20250102,33800,-62.13,20240507,7950,61.01,20241210,3.65,N,126730,500,42 억,,25957,N,N,0,N,00,N
20250221,100836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13000,260,2,2.04,126166140,9793,8.66,12600,13010,12590,16560,8920,12740,12883.30,0.31,0,340,13900,13320,13030,12450,12160,13175,12305,43,3820,500,7890,10,1,8503460,1105,18.84,3.90,12,0.12,690.00,3336.00,33800,20240507,-61.54,7950,20241210,63.52,16610,-21.73,20250122,9760,33.20,20250102,33800,-61.54,20240507,7950,63.52,20241210,3.65,N,126730,500,42 억,,25957,N,N,0,N,00,N
20250221,090839,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12850,110,2,0.86,14384750,1132,1.00,12600,12980,12590,16560,8920,12740,12707.38,0.31,0,87,13900,13320,13030,12450,12160,13175,12305,43,3820,500,7890,10,1,8503460,1093,18.62,3.85,12,0.01,690.00,3336.00,33800,20240507,-61.98,7950,20241210,61.64,16610,-22.64,20250122,9760,31.66,20250102,33800,-61.98,20240507,7950,61.64,20241210,3.65,N,126730,500,42 억,,25957,N,N,0,N,00,N
20250220,160833,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12740,-920,5,-6.73,1468722400,112103,140.00,13610,13610,12740,17750,9570,13660,13102.80,0.30,0,697,14233,13946,13723,13436,13213,13835,13325,43,4090,500,8460,10,1,8503460,1083,18.46,3.82,12,1.32,690.00,3336.00,33800,20240507,-62.31,7950,20241210,60.25,16610,-23.30,20250122,9760,30.53,20250102,33800,-62.31,20240507,7950,60.25,20241210,3.61,N,126730,500,42 억,,25266,N,N,0,N,00,N
20250220,150835,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12860,-800,5,-5.86,1377289580,104946,131.06,13610,13610,12780,17750,9570,13660,13123.79,0.30,0,2855,14233,13946,13723,13436,13213,13835,13325,43,4090,500,8460,10,1,8503460,1094,18.64,3.85,12,1.23,690.00,3336.00,33800,20240507,-61.95,7950,20241210,61.76,16610,-22.58,20250122,9760,31.76,20250102,33800,-61.95,20240507,7950,61.76,20241210,3.61,N,126730,500,42 억,,25266,N,N,0,N,00,N
20250220,140835,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13020,-640,5,-4.69,960839870,72852,90.98,13610,13610,12960,17750,9570,13660,13188.93,0.30,0,321,14233,13946,13723,13436,13213,13835,13325,43,4090,500,8460,10,1,8503460,1107,18.87,3.90,12,0.86,690.00,3336.00,33800,20240507,-61.48,7950,20241210,63.77,16610,-21.61,20250122,9760,33.40,20250102,33800,-61.48,20240507,7950,63.77,20241210,3.61,N,126730,500,42 억,,25266,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 160836 57 100.00 KOSDAQ 전기·전자 N N N N N 13200 460 2 3.61 1272623950 97115 85.87 12600 13390 12590 16560 8920 12740 13103.68 0.31 0 10343 13900 13320 13030 12450 12160 13175 12305 43 3820 500 7890 10 1 8503460 1122 19.13 3.96 12 1.14 690.00 3336.00 33800 20240507 -60.95 7950 20241210 66.04 16610 -20.53 20250122 9760 35.25 20250102 33800 -60.95 20240507 7950 66.04 20241210 3.65 N 126730 500 42 억 25957 N N 0 N 00 N
3 20250221 150839 57 100.00 KOSDAQ 전기·전자 N N N N N 13290 550 2 4.32 1138747970 86993 76.92 12600 13390 12590 16560 8920 12740 13090.11 0.31 0 9804 13900 13320 13030 12450 12160 13175 12305 43 3820 500 7890 10 1 8503460 1130 19.26 3.98 12 1.02 690.00 3336.00 33800 20240507 -60.68 7950 20241210 67.17 16610 -19.99 20250122 9760 36.17 20250102 33800 -60.68 20240507 7950 67.17 20241210 3.65 N 126730 500 42 억 25957 N N 0 N 00 N
4 20250221 140838 57 100.00 KOSDAQ 전기·전자 N N N N N 12780 40 2 0.31 343699710 26724 23.63 12600 13020 12590 16560 8920 12740 12861.09 0.31 0 3959 13900 13320 13030 12450 12160 13175 12305 43 3820 500 7890 10 1 8503460 1087 18.52 3.83 12 0.31 690.00 3336.00 33800 20240507 -62.19 7950 20241210 60.75 16610 -23.06 20250122 9760 30.94 20250102 33800 -62.19 20240507 7950 60.75 20241210 3.65 N 126730 500 42 억 25957 N N 0 N 00 N
5 20250221 130837 57 100.00 KOSDAQ 전기·전자 N N N N N 12830 90 2 0.71 268134800 20798 18.39 12600 13020 12590 16560 8920 12740 12892.34 0.31 0 1749 13900 13320 13030 12450 12160 13175 12305 43 3820 500 7890 10 1 8503460 1091 18.59 3.85 12 0.24 690.00 3336.00 33800 20240507 -62.04 7950 20241210 61.38 16610 -22.76 20250122 9760 31.45 20250102 33800 -62.04 20240507 7950 61.38 20241210 3.65 N 126730 500 42 억 25957 N N 0 N 00 N
6 20250221 120838 57 100.00 KOSDAQ 전기·전자 N N N N N 12910 170 2 1.33 212123520 16455 14.55 12600 13020 12590 16560 8920 12740 12891.13 0.31 0 666 13900 13320 13030 12450 12160 13175 12305 43 3820 500 7890 10 1 8503460 1098 18.71 3.87 12 0.19 690.00 3336.00 33800 20240507 -61.80 7950 20241210 62.39 16610 -22.28 20250122 9760 32.27 20250102 33800 -61.80 20240507 7950 62.39 20241210 3.65 N 126730 500 42 억 25957 N N 0 N 00 N
7 20250221 110834 57 100.00 KOSDAQ 전기·전자 N N N N N 12800 60 2 0.47 182644660 14165 12.52 12600 13020 12590 16560 8920 12740 12894.08 0.31 0 94 13900 13320 13030 12450 12160 13175 12305 43 3820 500 7890 10 1 8503460 1088 18.55 3.84 12 0.17 690.00 3336.00 33800 20240507 -62.13 7950 20241210 61.01 16610 -22.94 20250122 9760 31.15 20250102 33800 -62.13 20240507 7950 61.01 20241210 3.65 N 126730 500 42 억 25957 N N 0 N 00 N
8 20250221 100836 57 100.00 KOSDAQ 전기·전자 N N N N N 13000 260 2 2.04 126166140 9793 8.66 12600 13010 12590 16560 8920 12740 12883.30 0.31 0 340 13900 13320 13030 12450 12160 13175 12305 43 3820 500 7890 10 1 8503460 1105 18.84 3.90 12 0.12 690.00 3336.00 33800 20240507 -61.54 7950 20241210 63.52 16610 -21.73 20250122 9760 33.20 20250102 33800 -61.54 20240507 7950 63.52 20241210 3.65 N 126730 500 42 억 25957 N N 0 N 00 N
9 20250221 090839 57 100.00 KOSDAQ 전기·전자 N N N N N 12850 110 2 0.86 14384750 1132 1.00 12600 12980 12590 16560 8920 12740 12707.38 0.31 0 87 13900 13320 13030 12450 12160 13175 12305 43 3820 500 7890 10 1 8503460 1093 18.62 3.85 12 0.01 690.00 3336.00 33800 20240507 -61.98 7950 20241210 61.64 16610 -22.64 20250122 9760 31.66 20250102 33800 -61.98 20240507 7950 61.64 20241210 3.65 N 126730 500 42 억 25957 N N 0 N 00 N
10 20250220 160833 57 100.00 KOSDAQ 전기·전자 N N N N N 12740 -920 5 -6.73 1468722400 112103 140.00 13610 13610 12740 17750 9570 13660 13102.80 0.30 0 697 14233 13946 13723 13436 13213 13835 13325 43 4090 500 8460 10 1 8503460 1083 18.46 3.82 12 1.32 690.00 3336.00 33800 20240507 -62.31 7950 20241210 60.25 16610 -23.30 20250122 9760 30.53 20250102 33800 -62.31 20240507 7950 60.25 20241210 3.61 N 126730 500 42 억 25266 N N 0 N 00 N
11 20250220 150835 57 100.00 KOSDAQ 전기·전자 N N N N N 12860 -800 5 -5.86 1377289580 104946 131.06 13610 13610 12780 17750 9570 13660 13123.79 0.30 0 2855 14233 13946 13723 13436 13213 13835 13325 43 4090 500 8460 10 1 8503460 1094 18.64 3.85 12 1.23 690.00 3336.00 33800 20240507 -61.95 7950 20241210 61.76 16610 -22.58 20250122 9760 31.76 20250102 33800 -61.95 20240507 7950 61.76 20241210 3.61 N 126730 500 42 억 25266 N N 0 N 00 N
12 20250220 140835 57 100.00 KOSDAQ 전기·전자 N N N N N 13020 -640 5 -4.69 960839870 72852 90.98 13610 13610 12960 17750 9570 13660 13188.93 0.30 0 321 14233 13946 13723 13436 13213 13835 13325 43 4090 500 8460 10 1 8503460 1107 18.87 3.90 12 0.86 690.00 3336.00 33800 20240507 -61.48 7950 20241210 63.77 16610 -21.61 20250122 9760 33.40 20250102 33800 -61.48 20240507 7950 63.77 20241210 3.61 N 126730 500 42 억 25266 N N 0 N 00 N