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
129890/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
20250221,160838,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,990,0,3,0.00,170031675,172927,109.82,982,997,971,1287,693,990,983.22,0.94,0,-2382,1012,1001,979,968,946,1006,973,51,297,100,650,1,1,50643410,501,27.50,0.85,12,0.34,36.00,1159.00,1693,20240524,-41.52,860,20240307,15.12,1170,-15.38,20250120,920,7.61,20250203,1693,-41.52,20240524,860,15.12,20240307,0.85,N,129890,100,50 억,,477884,N,N,0,N,00,N
20250221,150842,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,989,-1,5,-0.10,155173721,157902,100.28,982,997,971,1287,693,990,982.72,0.94,0,-955,1012,1001,979,968,946,1006,973,51,297,100,650,1,1,50643410,501,27.47,0.85,12,0.31,36.00,1159.00,1693,20240524,-41.58,860,20240307,15.00,1170,-15.47,20250120,920,7.50,20250203,1693,-41.58,20240524,860,15.00,20240307,0.85,N,129890,100,50 억,,477884,N,N,0,N,00,N
20250221,140841,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,987,-3,5,-0.30,137285346,139713,88.73,982,997,971,1287,693,990,982.62,0.94,0,-1576,1012,1001,979,968,946,1006,973,51,297,100,650,1,1,50643410,500,27.42,0.85,12,0.28,36.00,1159.00,1693,20240524,-41.70,860,20240307,14.77,1170,-15.64,20250120,920,7.28,20250203,1693,-41.70,20240524,860,14.77,20240307,0.85,N,129890,100,50 억,,477884,N,N,0,N,00,N
20250221,130840,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,988,-2,5,-0.20,101941384,103743,65.89,982,997,971,1287,693,990,982.63,0.94,0,-2301,1012,1001,979,968,946,1006,973,51,297,100,650,1,1,50643410,500,27.44,0.85,12,0.20,36.00,1159.00,1693,20240524,-41.64,860,20240307,14.88,1170,-15.56,20250120,920,7.39,20250203,1693,-41.64,20240524,860,14.88,20240307,0.85,N,129890,100,50 억,,477884,N,N,0,N,00,N
20250221,120841,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,990,0,3,0.00,98117662,99879,63.43,982,997,971,1287,693,990,982.37,0.94,0,-1186,1012,1001,979,968,946,1006,973,51,297,100,650,1,1,50643410,501,27.50,0.85,12,0.20,36.00,1159.00,1693,20240524,-41.52,860,20240307,15.12,1170,-15.38,20250120,920,7.61,20250203,1693,-41.52,20240524,860,15.12,20240307,0.85,N,129890,100,50 억,,477884,N,N,0,N,00,N
20250221,110837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,991,1,2,0.10,83598367,85119,54.06,982,997,971,1287,693,990,982.14,0.94,0,-2958,1012,1001,979,968,946,1006,973,51,297,100,650,1,1,50643410,502,27.53,0.86,12,0.17,36.00,1159.00,1693,20240524,-41.46,860,20240307,15.23,1170,-15.30,20250120,920,7.72,20250203,1693,-41.46,20240524,860,15.23,20240307,0.85,N,129890,100,50 억,,477884,N,N,0,N,00,N
20250221,100839,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,991,1,2,0.10,80797889,82278,52.25,982,997,971,1287,693,990,982.01,0.94,0,-3857,1012,1001,979,968,946,1006,973,51,297,100,650,1,1,50643410,502,27.53,0.86,12,0.16,36.00,1159.00,1693,20240524,-41.46,860,20240307,15.23,1170,-15.30,20250120,920,7.72,20250203,1693,-41.46,20240524,860,15.23,20240307,0.85,N,129890,100,50 억,,477884,N,N,0,N,00,N
20250221,090841,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,996,6,2,0.61,14594030,14816,9.41,982,996,980,1287,693,990,985.02,0.94,0,-1781,1012,1001,979,968,946,1006,973,51,297,100,650,1,1,50643410,504,27.67,0.86,12,0.03,36.00,1159.00,1693,20240524,-41.17,860,20240307,15.81,1170,-14.87,20250120,920,8.26,20250203,1693,-41.17,20240524,860,15.81,20240307,0.85,N,129890,100,50 억,,477884,N,N,0,N,00,N
20250220,160836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,990,25,2,2.59,154090628,157387,95.61,970,990,957,1254,676,965,978.29,0.93,0,6835,1007,985,973,951,939,997,963,51,289,100,630,1,1,50643410,501,27.50,0.85,12,0.31,36.00,1159.00,1693,20240524,-41.52,860,20240307,15.12,1170,-15.38,20250120,920,7.61,20250203,1693,-41.52,20240524,860,15.12,20240307,0.79,N,129890,100,50 억,,471446,N,N,0,N,00,N
20250220,150838,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,986,21,2,2.18,132308569,135379,82.24,970,990,957,1254,676,965,977.32,0.93,0,6438,1007,985,973,951,939,997,963,51,289,100,630,1,1,50643410,499,27.39,0.85,12,0.27,36.00,1159.00,1693,20240524,-41.76,860,20240307,14.65,1170,-15.73,20250120,920,7.17,20250203,1693,-41.76,20240524,860,14.65,20240307,0.79,N,129890,100,50 억,,471446,N,N,0,N,00,N
20250220,140838,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,977,12,2,1.24,108938506,111642,67.82,970,986,957,1254,676,965,975.78,0.93,0,8174,1007,985,973,951,939,997,963,51,289,100,630,1,1,50643410,495,27.14,0.84,12,0.22,36.00,1159.00,1693,20240524,-42.29,860,20240307,13.60,1170,-16.50,20250120,920,6.20,20250203,1693,-42.29,20240524,860,13.60,20240307,0.79,N,129890,100,50 억,,471446,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 160838 57 100.00 KOSDAQ 전기·전자 N N N N N 990 0 3 0.00 170031675 172927 109.82 982 997 971 1287 693 990 983.22 0.94 0 -2382 1012 1001 979 968 946 1006 973 51 297 100 650 1 1 50643410 501 27.50 0.85 12 0.34 36.00 1159.00 1693 20240524 -41.52 860 20240307 15.12 1170 -15.38 20250120 920 7.61 20250203 1693 -41.52 20240524 860 15.12 20240307 0.85 N 129890 100 50 억 477884 N N 0 N 00 N
3 20250221 150842 57 100.00 KOSDAQ 전기·전자 N N N N N 989 -1 5 -0.10 155173721 157902 100.28 982 997 971 1287 693 990 982.72 0.94 0 -955 1012 1001 979 968 946 1006 973 51 297 100 650 1 1 50643410 501 27.47 0.85 12 0.31 36.00 1159.00 1693 20240524 -41.58 860 20240307 15.00 1170 -15.47 20250120 920 7.50 20250203 1693 -41.58 20240524 860 15.00 20240307 0.85 N 129890 100 50 억 477884 N N 0 N 00 N
4 20250221 140841 57 100.00 KOSDAQ 전기·전자 N N N N N 987 -3 5 -0.30 137285346 139713 88.73 982 997 971 1287 693 990 982.62 0.94 0 -1576 1012 1001 979 968 946 1006 973 51 297 100 650 1 1 50643410 500 27.42 0.85 12 0.28 36.00 1159.00 1693 20240524 -41.70 860 20240307 14.77 1170 -15.64 20250120 920 7.28 20250203 1693 -41.70 20240524 860 14.77 20240307 0.85 N 129890 100 50 억 477884 N N 0 N 00 N
5 20250221 130840 57 100.00 KOSDAQ 전기·전자 N N N N N 988 -2 5 -0.20 101941384 103743 65.89 982 997 971 1287 693 990 982.63 0.94 0 -2301 1012 1001 979 968 946 1006 973 51 297 100 650 1 1 50643410 500 27.44 0.85 12 0.20 36.00 1159.00 1693 20240524 -41.64 860 20240307 14.88 1170 -15.56 20250120 920 7.39 20250203 1693 -41.64 20240524 860 14.88 20240307 0.85 N 129890 100 50 억 477884 N N 0 N 00 N
6 20250221 120841 57 100.00 KOSDAQ 전기·전자 N N N N N 990 0 3 0.00 98117662 99879 63.43 982 997 971 1287 693 990 982.37 0.94 0 -1186 1012 1001 979 968 946 1006 973 51 297 100 650 1 1 50643410 501 27.50 0.85 12 0.20 36.00 1159.00 1693 20240524 -41.52 860 20240307 15.12 1170 -15.38 20250120 920 7.61 20250203 1693 -41.52 20240524 860 15.12 20240307 0.85 N 129890 100 50 억 477884 N N 0 N 00 N
7 20250221 110837 57 100.00 KOSDAQ 전기·전자 N N N N N 991 1 2 0.10 83598367 85119 54.06 982 997 971 1287 693 990 982.14 0.94 0 -2958 1012 1001 979 968 946 1006 973 51 297 100 650 1 1 50643410 502 27.53 0.86 12 0.17 36.00 1159.00 1693 20240524 -41.46 860 20240307 15.23 1170 -15.30 20250120 920 7.72 20250203 1693 -41.46 20240524 860 15.23 20240307 0.85 N 129890 100 50 억 477884 N N 0 N 00 N
8 20250221 100839 57 100.00 KOSDAQ 전기·전자 N N N N N 991 1 2 0.10 80797889 82278 52.25 982 997 971 1287 693 990 982.01 0.94 0 -3857 1012 1001 979 968 946 1006 973 51 297 100 650 1 1 50643410 502 27.53 0.86 12 0.16 36.00 1159.00 1693 20240524 -41.46 860 20240307 15.23 1170 -15.30 20250120 920 7.72 20250203 1693 -41.46 20240524 860 15.23 20240307 0.85 N 129890 100 50 억 477884 N N 0 N 00 N
9 20250221 090841 57 100.00 KOSDAQ 전기·전자 N N N N N 996 6 2 0.61 14594030 14816 9.41 982 996 980 1287 693 990 985.02 0.94 0 -1781 1012 1001 979 968 946 1006 973 51 297 100 650 1 1 50643410 504 27.67 0.86 12 0.03 36.00 1159.00 1693 20240524 -41.17 860 20240307 15.81 1170 -14.87 20250120 920 8.26 20250203 1693 -41.17 20240524 860 15.81 20240307 0.85 N 129890 100 50 억 477884 N N 0 N 00 N
10 20250220 160836 57 100.00 KOSDAQ 전기·전자 N N N N N 990 25 2 2.59 154090628 157387 95.61 970 990 957 1254 676 965 978.29 0.93 0 6835 1007 985 973 951 939 997 963 51 289 100 630 1 1 50643410 501 27.50 0.85 12 0.31 36.00 1159.00 1693 20240524 -41.52 860 20240307 15.12 1170 -15.38 20250120 920 7.61 20250203 1693 -41.52 20240524 860 15.12 20240307 0.79 N 129890 100 50 억 471446 N N 0 N 00 N
11 20250220 150838 57 100.00 KOSDAQ 전기·전자 N N N N N 986 21 2 2.18 132308569 135379 82.24 970 990 957 1254 676 965 977.32 0.93 0 6438 1007 985 973 951 939 997 963 51 289 100 630 1 1 50643410 499 27.39 0.85 12 0.27 36.00 1159.00 1693 20240524 -41.76 860 20240307 14.65 1170 -15.73 20250120 920 7.17 20250203 1693 -41.76 20240524 860 14.65 20240307 0.79 N 129890 100 50 억 471446 N N 0 N 00 N
12 20250220 140838 57 100.00 KOSDAQ 전기·전자 N N N N N 977 12 2 1.24 108938506 111642 67.82 970 986 957 1254 676 965 975.78 0.93 0 8174 1007 985 973 951 939 997 963 51 289 100 630 1 1 50643410 495 27.14 0.84 12 0.22 36.00 1159.00 1693 20240524 -42.29 860 20240307 13.60 1170 -16.50 20250120 920 6.20 20250203 1693 -42.29 20240524 860 13.60 20240307 0.79 N 129890 100 50 억 471446 N N 0 N 00 N