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
127980/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
20250221,160837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6200,-30,5,-0.48,22197510,3595,64.08,6260,6260,6110,8090,4370,6230,6174.55,0.13,0,37,6336,6282,6246,6192,6156,6265,6175,12,1860,100,3980,10,1,11840684,734,16.27,1.72,12,0.03,381.00,3598.00,9580,20240507,-35.28,5570,20241209,11.31,6440,-3.73,20250217,5770,7.45,20250102,9580,-35.28,20240507,5570,11.31,20241209,0.72,N,127980,100,11 억,,15136,N,N,0,N,00,N
20250221,150840,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6190,-40,5,-0.64,18207260,2951,52.60,6260,6260,6110,8090,4370,6230,6169.86,0.13,0,113,6336,6282,6246,6192,6156,6265,6175,12,1860,100,3980,10,1,11840684,733,16.25,1.72,12,0.02,381.00,3598.00,9580,20240507,-35.39,5570,20241209,11.13,6440,-3.88,20250217,5770,7.28,20250102,9580,-35.39,20240507,5570,11.13,20241209,0.72,N,127980,100,11 억,,15136,N,N,0,N,00,N
20250221,140840,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6190,-40,5,-0.64,17335020,2810,50.09,6260,6260,6110,8090,4370,6230,6169.05,0.13,0,113,6336,6282,6246,6192,6156,6265,6175,12,1860,100,3980,10,1,11840684,733,16.25,1.72,12,0.02,381.00,3598.00,9580,20240507,-35.39,5570,20241209,11.13,6440,-3.88,20250217,5770,7.28,20250102,9580,-35.39,20240507,5570,11.13,20241209,0.72,N,127980,100,11 억,,15136,N,N,0,N,00,N
20250221,130838,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6190,-40,5,-0.64,17248680,2796,49.84,6260,6260,6110,8090,4370,6230,6169.06,0.13,0,113,6336,6282,6246,6192,6156,6265,6175,12,1860,100,3980,10,1,11840684,733,16.25,1.72,12,0.02,381.00,3598.00,9580,20240507,-35.39,5570,20241209,11.13,6440,-3.88,20250217,5770,7.28,20250102,9580,-35.39,20240507,5570,11.13,20241209,0.72,N,127980,100,11 억,,15136,N,N,0,N,00,N
20250221,120839,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6190,-40,5,-0.64,12069970,1954,34.83,6260,6260,6110,8090,4370,6230,6177.06,0.13,0,14,6336,6282,6246,6192,6156,6265,6175,12,1860,100,3980,10,1,11840684,733,16.25,1.72,12,0.02,381.00,3598.00,9580,20240507,-35.39,5570,20241209,11.13,6440,-3.88,20250217,5770,7.28,20250102,9580,-35.39,20240507,5570,11.13,20241209,0.72,N,127980,100,11 억,,15136,N,N,0,N,00,N
20250221,110836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6140,-90,5,-1.44,11754650,1903,33.92,6260,6260,6110,8090,4370,6230,6176.90,0.13,0,14,6336,6282,6246,6192,6156,6265,6175,12,1860,100,3980,10,1,11840684,727,16.12,1.71,12,0.02,381.00,3598.00,9580,20240507,-35.91,5570,20241209,10.23,6440,-4.66,20250217,5770,6.41,20250102,9580,-35.91,20240507,5570,10.23,20241209,0.72,N,127980,100,11 억,,15136,N,N,0,N,00,N
20250221,100837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6220,-10,5,-0.16,2433080,391,6.97,6260,6260,6200,8090,4370,6230,6222.71,0.13,0,15,6336,6282,6246,6192,6156,6265,6175,12,1860,100,3980,10,1,11840684,736,16.33,1.73,12,0.00,381.00,3598.00,9580,20240507,-35.07,5570,20241209,11.67,6440,-3.42,20250217,5770,7.80,20250102,9580,-35.07,20240507,5570,11.67,20241209,0.72,N,127980,100,11 억,,15136,N,N,0,N,00,N
20250221,090840,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6230,0,3,0.00,0,0,0.00,0,0,0,8090,4370,6230,0.00,0.13,0,0,6336,6282,6246,6192,6156,6265,6175,12,1860,100,3980,10,1,11840684,738,16.35,1.73,12,0.00,381.00,3598.00,9580,20240507,-34.97,5570,20241209,11.85,6440,-3.26,20250217,5770,7.97,20250102,9580,-34.97,20240507,5570,11.85,20241209,0.72,N,127980,100,11 억,,15136,N,N,0,N,00,N
20250220,160834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6230,-70,5,-1.11,34947790,5610,93.83,6300,6300,6210,8190,4410,6300,6229.55,0.13,0,-166,6466,6382,6266,6182,6066,6425,6225,12,1890,100,4030,10,1,11840684,738,16.35,1.73,12,0.05,381.00,3598.00,9580,20240507,-34.97,5570,20241209,11.85,6440,-3.26,20250217,5770,7.97,20250102,9580,-34.97,20240507,5570,11.85,20241209,0.71,N,127980,100,11 억,,15299,N,N,0,N,00,N
20250220,150836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6240,-60,5,-0.95,30118480,4835,80.87,6300,6300,6210,8190,4410,6300,6229.26,0.13,0,-163,6466,6382,6266,6182,6066,6425,6225,12,1890,100,4030,10,1,11840684,739,16.38,1.73,12,0.04,381.00,3598.00,9580,20240507,-34.86,5570,20241209,12.03,6440,-3.11,20250217,5770,8.15,20250102,9580,-34.86,20240507,5570,12.03,20241209,0.71,N,127980,100,11 억,,15299,N,N,0,N,00,N
20250220,140836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6210,-90,5,-1.43,27720580,4450,74.43,6300,6300,6210,8190,4410,6300,6229.34,0.13,0,-140,6466,6382,6266,6182,6066,6425,6225,12,1890,100,4030,10,1,11840684,735,16.30,1.73,12,0.04,381.00,3598.00,9580,20240507,-35.18,5570,20241209,11.49,6440,-3.57,20250217,5770,7.63,20250102,9580,-35.18,20240507,5570,11.49,20241209,0.71,N,127980,100,11 억,,15299,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 160837 57 100.00 KOSDAQ 전기·전자 N N N N N 6200 -30 5 -0.48 22197510 3595 64.08 6260 6260 6110 8090 4370 6230 6174.55 0.13 0 37 6336 6282 6246 6192 6156 6265 6175 12 1860 100 3980 10 1 11840684 734 16.27 1.72 12 0.03 381.00 3598.00 9580 20240507 -35.28 5570 20241209 11.31 6440 -3.73 20250217 5770 7.45 20250102 9580 -35.28 20240507 5570 11.31 20241209 0.72 N 127980 100 11 억 15136 N N 0 N 00 N
3 20250221 150840 57 100.00 KOSDAQ 전기·전자 N N N N N 6190 -40 5 -0.64 18207260 2951 52.60 6260 6260 6110 8090 4370 6230 6169.86 0.13 0 113 6336 6282 6246 6192 6156 6265 6175 12 1860 100 3980 10 1 11840684 733 16.25 1.72 12 0.02 381.00 3598.00 9580 20240507 -35.39 5570 20241209 11.13 6440 -3.88 20250217 5770 7.28 20250102 9580 -35.39 20240507 5570 11.13 20241209 0.72 N 127980 100 11 억 15136 N N 0 N 00 N
4 20250221 140840 57 100.00 KOSDAQ 전기·전자 N N N N N 6190 -40 5 -0.64 17335020 2810 50.09 6260 6260 6110 8090 4370 6230 6169.05 0.13 0 113 6336 6282 6246 6192 6156 6265 6175 12 1860 100 3980 10 1 11840684 733 16.25 1.72 12 0.02 381.00 3598.00 9580 20240507 -35.39 5570 20241209 11.13 6440 -3.88 20250217 5770 7.28 20250102 9580 -35.39 20240507 5570 11.13 20241209 0.72 N 127980 100 11 억 15136 N N 0 N 00 N
5 20250221 130838 57 100.00 KOSDAQ 전기·전자 N N N N N 6190 -40 5 -0.64 17248680 2796 49.84 6260 6260 6110 8090 4370 6230 6169.06 0.13 0 113 6336 6282 6246 6192 6156 6265 6175 12 1860 100 3980 10 1 11840684 733 16.25 1.72 12 0.02 381.00 3598.00 9580 20240507 -35.39 5570 20241209 11.13 6440 -3.88 20250217 5770 7.28 20250102 9580 -35.39 20240507 5570 11.13 20241209 0.72 N 127980 100 11 억 15136 N N 0 N 00 N
6 20250221 120839 57 100.00 KOSDAQ 전기·전자 N N N N N 6190 -40 5 -0.64 12069970 1954 34.83 6260 6260 6110 8090 4370 6230 6177.06 0.13 0 14 6336 6282 6246 6192 6156 6265 6175 12 1860 100 3980 10 1 11840684 733 16.25 1.72 12 0.02 381.00 3598.00 9580 20240507 -35.39 5570 20241209 11.13 6440 -3.88 20250217 5770 7.28 20250102 9580 -35.39 20240507 5570 11.13 20241209 0.72 N 127980 100 11 억 15136 N N 0 N 00 N
7 20250221 110836 57 100.00 KOSDAQ 전기·전자 N N N N N 6140 -90 5 -1.44 11754650 1903 33.92 6260 6260 6110 8090 4370 6230 6176.90 0.13 0 14 6336 6282 6246 6192 6156 6265 6175 12 1860 100 3980 10 1 11840684 727 16.12 1.71 12 0.02 381.00 3598.00 9580 20240507 -35.91 5570 20241209 10.23 6440 -4.66 20250217 5770 6.41 20250102 9580 -35.91 20240507 5570 10.23 20241209 0.72 N 127980 100 11 억 15136 N N 0 N 00 N
8 20250221 100837 57 100.00 KOSDAQ 전기·전자 N N N N N 6220 -10 5 -0.16 2433080 391 6.97 6260 6260 6200 8090 4370 6230 6222.71 0.13 0 15 6336 6282 6246 6192 6156 6265 6175 12 1860 100 3980 10 1 11840684 736 16.33 1.73 12 0.00 381.00 3598.00 9580 20240507 -35.07 5570 20241209 11.67 6440 -3.42 20250217 5770 7.80 20250102 9580 -35.07 20240507 5570 11.67 20241209 0.72 N 127980 100 11 억 15136 N N 0 N 00 N
9 20250221 090840 57 100.00 KOSDAQ 전기·전자 N N N N N 6230 0 3 0.00 0 0 0.00 0 0 0 8090 4370 6230 0.00 0.13 0 0 6336 6282 6246 6192 6156 6265 6175 12 1860 100 3980 10 1 11840684 738 16.35 1.73 12 0.00 381.00 3598.00 9580 20240507 -34.97 5570 20241209 11.85 6440 -3.26 20250217 5770 7.97 20250102 9580 -34.97 20240507 5570 11.85 20241209 0.72 N 127980 100 11 억 15136 N N 0 N 00 N
10 20250220 160834 57 100.00 KOSDAQ 전기·전자 N N N N N 6230 -70 5 -1.11 34947790 5610 93.83 6300 6300 6210 8190 4410 6300 6229.55 0.13 0 -166 6466 6382 6266 6182 6066 6425 6225 12 1890 100 4030 10 1 11840684 738 16.35 1.73 12 0.05 381.00 3598.00 9580 20240507 -34.97 5570 20241209 11.85 6440 -3.26 20250217 5770 7.97 20250102 9580 -34.97 20240507 5570 11.85 20241209 0.71 N 127980 100 11 억 15299 N N 0 N 00 N
11 20250220 150836 57 100.00 KOSDAQ 전기·전자 N N N N N 6240 -60 5 -0.95 30118480 4835 80.87 6300 6300 6210 8190 4410 6300 6229.26 0.13 0 -163 6466 6382 6266 6182 6066 6425 6225 12 1890 100 4030 10 1 11840684 739 16.38 1.73 12 0.04 381.00 3598.00 9580 20240507 -34.86 5570 20241209 12.03 6440 -3.11 20250217 5770 8.15 20250102 9580 -34.86 20240507 5570 12.03 20241209 0.71 N 127980 100 11 억 15299 N N 0 N 00 N
12 20250220 140836 57 100.00 KOSDAQ 전기·전자 N N N N N 6210 -90 5 -1.43 27720580 4450 74.43 6300 6300 6210 8190 4410 6300 6229.34 0.13 0 -140 6466 6382 6266 6182 6066 6425 6225 12 1890 100 4030 10 1 11840684 735 16.30 1.73 12 0.04 381.00 3598.00 9580 20240507 -35.18 5570 20241209 11.49 6440 -3.57 20250217 5770 7.63 20250102 9580 -35.18 20240507 5570 11.49 20241209 0.71 N 127980 100 11 억 15299 N N 0 N 00 N