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
131180/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
20250221,160841,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,882,5,2,0.57,19196625,21806,268.98,877,889,877,1140,614,877,880.33,15.22,0,14,881,878,876,873,871,878,873,29,263,100,590,1,1,29350000,259,38.35,0.43,12,0.07,23.00,2046.00,1230,20240215,-28.29,750,20240805,17.60,889,-0.79,20250221,820,7.56,20250102,1219,-27.65,20240223,750,17.60,20240805,0.51,N,131180,100,29 억,,4467146,N,N,0,N,00,N
20250221,150845,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,887,10,2,1.14,18094903,20557,253.57,877,889,877,1140,614,877,880.23,15.22,0,14,881,878,876,873,871,878,873,29,263,100,590,1,1,29350000,260,38.57,0.43,12,0.07,23.00,2046.00,1230,20240215,-27.89,750,20240805,18.27,889,-0.22,20250221,820,8.17,20250102,1219,-27.24,20240223,750,18.27,20240805,0.51,N,131180,100,29 억,,4467146,N,N,0,N,00,N
20250221,140844,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,881,4,2,0.46,7333156,8337,102.84,877,882,877,1140,614,877,879.59,15.22,0,20,881,878,876,873,871,878,873,29,263,100,590,1,1,29350000,259,38.30,0.43,12,0.03,23.00,2046.00,1230,20240215,-28.37,750,20240805,17.47,887,-0.68,20250210,820,7.44,20250102,1219,-27.73,20240223,750,17.47,20240805,0.51,N,131180,100,29 억,,4467146,N,N,0,N,00,N
20250221,130843,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,880,3,2,0.34,6912391,7859,96.94,877,882,877,1140,614,877,879.55,15.22,0,25,881,878,876,873,871,878,873,29,263,100,590,1,1,29350000,258,38.26,0.43,12,0.03,23.00,2046.00,1230,20240215,-28.46,750,20240805,17.33,887,-0.79,20250210,820,7.32,20250102,1219,-27.81,20240223,750,17.33,20240805,0.51,N,131180,100,29 억,,4467146,N,N,0,N,00,N
20250221,120844,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,880,3,2,0.34,5529031,6287,77.55,877,882,877,1140,614,877,879.44,15.22,0,25,881,878,876,873,871,878,873,29,263,100,590,1,1,29350000,258,38.26,0.43,12,0.02,23.00,2046.00,1230,20240215,-28.46,750,20240805,17.33,887,-0.79,20250210,820,7.32,20250102,1219,-27.81,20240223,750,17.33,20240805,0.51,N,131180,100,29 억,,4467146,N,N,0,N,00,N
20250221,110840,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,882,5,2,0.57,5008068,5695,70.25,877,882,877,1140,614,877,879.38,15.22,0,25,881,878,876,873,871,878,873,29,263,100,590,1,1,29350000,259,38.35,0.43,12,0.02,23.00,2046.00,1230,20240215,-28.29,750,20240805,17.60,887,-0.56,20250210,820,7.56,20250102,1219,-27.65,20240223,750,17.60,20240805,0.51,N,131180,100,29 억,,4467146,N,N,0,N,00,N
20250221,100841,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,881,4,2,0.46,3634476,4137,51.03,877,882,877,1140,614,877,878.53,15.22,0,25,881,878,876,873,871,878,873,29,263,100,590,1,1,29350000,259,38.30,0.43,12,0.01,23.00,2046.00,1230,20240215,-28.37,750,20240805,17.47,887,-0.68,20250210,820,7.44,20250102,1219,-27.73,20240223,750,17.47,20240805,0.51,N,131180,100,29 억,,4467146,N,N,0,N,00,N
20250221,090844,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,877,0,3,0.00,376233,429,5.29,877,877,877,1140,614,877,877.00,15.22,0,0,881,878,876,873,871,878,873,29,263,100,590,1,1,29350000,257,38.13,0.43,12,0.00,23.00,2046.00,1230,20240215,-28.70,750,20240805,16.93,887,-1.13,20250210,820,6.95,20250102,1219,-28.06,20240223,750,16.93,20240805,0.51,N,131180,100,29 억,,4467146,N,N,0,N,00,N
20250220,160838,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,877,1,2,0.11,7108737,8107,28.64,879,879,874,1138,614,876,876.86,15.22,0,-995,884,879,875,870,866,882,873,29,262,100,590,1,1,29350000,257,38.13,0.43,12,0.03,23.00,2046.00,1230,20240215,-28.70,750,20240805,16.93,887,-1.13,20250210,820,6.95,20250102,1219,-28.06,20240223,750,16.93,20240805,0.51,N,131180,100,29 억,,4468141,N,N,0,N,00,N
20250220,150840,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,877,1,2,0.11,7098213,8095,28.59,879,879,874,1138,614,876,876.86,15.22,0,-995,884,879,875,870,866,882,873,29,262,100,590,1,1,29350000,257,38.13,0.43,12,0.03,23.00,2046.00,1230,20240215,-28.70,750,20240805,16.93,887,-1.13,20250210,820,6.95,20250102,1219,-28.06,20240223,750,16.93,20240805,0.51,N,131180,100,29 억,,4468141,N,N,0,N,00,N
20250220,140841,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,876,0,3,0.00,6443151,7348,25.96,879,879,876,1138,614,876,876.86,15.22,0,-995,884,879,875,870,866,882,873,29,262,100,590,1,1,29350000,257,38.09,0.43,12,0.03,23.00,2046.00,1230,20240215,-28.78,750,20240805,16.80,887,-1.24,20250210,820,6.83,20250102,1219,-28.14,20240223,750,16.80,20240805,0.51,N,131180,100,29 억,,4468141,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 160841 57 100.00 KOSDAQ 전기·전자 N N N N N 882 5 2 0.57 19196625 21806 268.98 877 889 877 1140 614 877 880.33 15.22 0 14 881 878 876 873 871 878 873 29 263 100 590 1 1 29350000 259 38.35 0.43 12 0.07 23.00 2046.00 1230 20240215 -28.29 750 20240805 17.60 889 -0.79 20250221 820 7.56 20250102 1219 -27.65 20240223 750 17.60 20240805 0.51 N 131180 100 29 억 4467146 N N 0 N 00 N
3 20250221 150845 57 100.00 KOSDAQ 전기·전자 N N N N N 887 10 2 1.14 18094903 20557 253.57 877 889 877 1140 614 877 880.23 15.22 0 14 881 878 876 873 871 878 873 29 263 100 590 1 1 29350000 260 38.57 0.43 12 0.07 23.00 2046.00 1230 20240215 -27.89 750 20240805 18.27 889 -0.22 20250221 820 8.17 20250102 1219 -27.24 20240223 750 18.27 20240805 0.51 N 131180 100 29 억 4467146 N N 0 N 00 N
4 20250221 140844 57 100.00 KOSDAQ 전기·전자 N N N N N 881 4 2 0.46 7333156 8337 102.84 877 882 877 1140 614 877 879.59 15.22 0 20 881 878 876 873 871 878 873 29 263 100 590 1 1 29350000 259 38.30 0.43 12 0.03 23.00 2046.00 1230 20240215 -28.37 750 20240805 17.47 887 -0.68 20250210 820 7.44 20250102 1219 -27.73 20240223 750 17.47 20240805 0.51 N 131180 100 29 억 4467146 N N 0 N 00 N
5 20250221 130843 57 100.00 KOSDAQ 전기·전자 N N N N N 880 3 2 0.34 6912391 7859 96.94 877 882 877 1140 614 877 879.55 15.22 0 25 881 878 876 873 871 878 873 29 263 100 590 1 1 29350000 258 38.26 0.43 12 0.03 23.00 2046.00 1230 20240215 -28.46 750 20240805 17.33 887 -0.79 20250210 820 7.32 20250102 1219 -27.81 20240223 750 17.33 20240805 0.51 N 131180 100 29 억 4467146 N N 0 N 00 N
6 20250221 120844 57 100.00 KOSDAQ 전기·전자 N N N N N 880 3 2 0.34 5529031 6287 77.55 877 882 877 1140 614 877 879.44 15.22 0 25 881 878 876 873 871 878 873 29 263 100 590 1 1 29350000 258 38.26 0.43 12 0.02 23.00 2046.00 1230 20240215 -28.46 750 20240805 17.33 887 -0.79 20250210 820 7.32 20250102 1219 -27.81 20240223 750 17.33 20240805 0.51 N 131180 100 29 억 4467146 N N 0 N 00 N
7 20250221 110840 57 100.00 KOSDAQ 전기·전자 N N N N N 882 5 2 0.57 5008068 5695 70.25 877 882 877 1140 614 877 879.38 15.22 0 25 881 878 876 873 871 878 873 29 263 100 590 1 1 29350000 259 38.35 0.43 12 0.02 23.00 2046.00 1230 20240215 -28.29 750 20240805 17.60 887 -0.56 20250210 820 7.56 20250102 1219 -27.65 20240223 750 17.60 20240805 0.51 N 131180 100 29 억 4467146 N N 0 N 00 N
8 20250221 100841 57 100.00 KOSDAQ 전기·전자 N N N N N 881 4 2 0.46 3634476 4137 51.03 877 882 877 1140 614 877 878.53 15.22 0 25 881 878 876 873 871 878 873 29 263 100 590 1 1 29350000 259 38.30 0.43 12 0.01 23.00 2046.00 1230 20240215 -28.37 750 20240805 17.47 887 -0.68 20250210 820 7.44 20250102 1219 -27.73 20240223 750 17.47 20240805 0.51 N 131180 100 29 억 4467146 N N 0 N 00 N
9 20250221 090844 57 100.00 KOSDAQ 전기·전자 N N N N N 877 0 3 0.00 376233 429 5.29 877 877 877 1140 614 877 877.00 15.22 0 0 881 878 876 873 871 878 873 29 263 100 590 1 1 29350000 257 38.13 0.43 12 0.00 23.00 2046.00 1230 20240215 -28.70 750 20240805 16.93 887 -1.13 20250210 820 6.95 20250102 1219 -28.06 20240223 750 16.93 20240805 0.51 N 131180 100 29 억 4467146 N N 0 N 00 N
10 20250220 160838 57 100.00 KOSDAQ 전기·전자 N N N N N 877 1 2 0.11 7108737 8107 28.64 879 879 874 1138 614 876 876.86 15.22 0 -995 884 879 875 870 866 882 873 29 262 100 590 1 1 29350000 257 38.13 0.43 12 0.03 23.00 2046.00 1230 20240215 -28.70 750 20240805 16.93 887 -1.13 20250210 820 6.95 20250102 1219 -28.06 20240223 750 16.93 20240805 0.51 N 131180 100 29 억 4468141 N N 0 N 00 N
11 20250220 150840 57 100.00 KOSDAQ 전기·전자 N N N N N 877 1 2 0.11 7098213 8095 28.59 879 879 874 1138 614 876 876.86 15.22 0 -995 884 879 875 870 866 882 873 29 262 100 590 1 1 29350000 257 38.13 0.43 12 0.03 23.00 2046.00 1230 20240215 -28.70 750 20240805 16.93 887 -1.13 20250210 820 6.95 20250102 1219 -28.06 20240223 750 16.93 20240805 0.51 N 131180 100 29 억 4468141 N N 0 N 00 N
12 20250220 140841 57 100.00 KOSDAQ 전기·전자 N N N N N 876 0 3 0.00 6443151 7348 25.96 879 879 876 1138 614 876 876.86 15.22 0 -995 884 879 875 870 866 882 873 29 262 100 590 1 1 29350000 257 38.09 0.43 12 0.03 23.00 2046.00 1230 20240215 -28.78 750 20240805 16.80 887 -1.24 20250210 820 6.83 20250102 1219 -28.14 20240223 750 16.80 20240805 0.51 N 131180 100 29 억 4468141 N N 0 N 00 N