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
131400/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
20250221,160842,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2110,10,2,0.48,3222819425,1510119,139.88,2090,2225,2070,2730,1470,2100,2134.21,1.34,0,-78348,2173,2136,2093,2056,2013,2155,2075,298,630,500,1510,5,1,59589882,1257,75.36,1.04,12,2.53,28.00,2035.00,3420,20240215,-38.30,1650,20240805,27.88,2225,-5.17,20250221,1742,21.13,20250203,3405,-38.03,20240315,1650,27.88,20240805,1.08,N,131400,500,297 억,,795889,N,N,0,N,00,N
20250221,150846,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2110,10,2,0.48,3122609405,1462745,135.49,2090,2225,2070,2730,1470,2100,2134.76,1.34,0,-94550,2173,2136,2093,2056,2013,2155,2075,298,630,500,1510,5,1,59589882,1257,75.36,1.04,12,2.45,28.00,2035.00,3420,20240215,-38.30,1650,20240805,27.88,2225,-5.17,20250221,1742,21.13,20250203,3405,-38.03,20240315,1650,27.88,20240805,1.08,N,131400,500,297 억,,795889,N,N,0,N,00,N
20250221,140845,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2105,5,2,0.24,2886398310,1350890,125.13,2090,2225,2070,2730,1470,2100,2136.66,1.34,0,-143121,2173,2136,2093,2056,2013,2155,2075,298,630,500,1510,5,1,59589882,1254,75.18,1.03,12,2.27,28.00,2035.00,3420,20240215,-38.45,1650,20240805,27.58,2225,-5.39,20250221,1742,20.84,20250203,3405,-38.18,20240315,1650,27.58,20240805,1.08,N,131400,500,297 억,,795889,N,N,0,N,00,N
20250221,130844,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2105,5,2,0.24,2740336555,1281342,118.69,2090,2225,2070,2730,1470,2100,2138.65,1.34,0,-147657,2173,2136,2093,2056,2013,2155,2075,298,630,500,1510,5,1,59589882,1254,75.18,1.03,12,2.15,28.00,2035.00,3420,20240215,-38.45,1650,20240805,27.58,2225,-5.39,20250221,1742,20.84,20250203,3405,-38.18,20240315,1650,27.58,20240805,1.08,N,131400,500,297 억,,795889,N,N,0,N,00,N
20250221,120845,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2095,-5,5,-0.24,2646799665,1237045,114.58,2090,2225,2070,2730,1470,2100,2139.62,1.34,0,-161282,2173,2136,2093,2056,2013,2155,2075,298,630,500,1510,5,1,59589882,1248,74.82,1.03,12,2.08,28.00,2035.00,3420,20240215,-38.74,1650,20240805,26.97,2225,-5.84,20250221,1742,20.26,20250203,3405,-38.47,20240315,1650,26.97,20240805,1.08,N,131400,500,297 억,,795889,N,N,0,N,00,N
20250221,110841,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2110,10,2,0.48,2520935320,1177220,109.04,2090,2225,2070,2730,1470,2100,2141.43,1.34,0,-160916,2173,2136,2093,2056,2013,2155,2075,298,630,500,1510,5,1,59589882,1257,75.36,1.04,12,1.98,28.00,2035.00,3420,20240215,-38.30,1650,20240805,27.88,2225,-5.17,20250221,1742,21.13,20250203,3405,-38.03,20240315,1650,27.88,20240805,1.08,N,131400,500,297 억,,795889,N,N,0,N,00,N
20250221,100843,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2105,5,2,0.24,2039135160,949573,87.96,2090,2225,2070,2730,1470,2100,2147.42,1.34,0,-108712,2173,2136,2093,2056,2013,2155,2075,298,630,500,1510,5,1,59589882,1254,75.18,1.03,12,1.59,28.00,2035.00,3420,20240215,-38.45,1650,20240805,27.58,2225,-5.39,20250221,1742,20.84,20250203,3405,-38.18,20240315,1650,27.58,20240805,1.08,N,131400,500,297 억,,795889,N,N,0,N,00,N
20250221,090845,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2110,10,2,0.48,128642475,61588,5.70,2090,2120,2070,2730,1470,2100,2088.76,1.34,0,14079,2173,2136,2093,2056,2013,2155,2075,298,630,500,1510,5,1,59589882,1257,75.36,1.04,12,0.10,28.00,2035.00,3420,20240215,-38.30,1650,20240805,27.88,2170,-2.76,20250219,1742,21.13,20250203,3405,-38.03,20240315,1650,27.88,20240805,1.08,N,131400,500,297 억,,795889,N,N,0,N,00,N
20250220,160839,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2100,15,2,0.72,2250871150,1075614,29.06,2090,2130,2050,2710,1460,2085,2092.65,1.25,0,54117,2268,2176,2078,1986,1888,2222,2032,298,625,500,1500,5,1,59589882,1251,75.00,1.03,12,1.81,28.00,2035.00,3420,20240215,-38.60,1650,20240805,27.27,2170,-3.23,20250219,1742,20.55,20250203,3405,-38.33,20240315,1650,27.27,20240805,1.11,N,131400,500,297 억,,742599,N,N,0,N,00,N
20250220,150842,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2095,10,2,0.48,2140396275,1022975,27.64,2090,2130,2050,2710,1460,2085,2092.36,1.25,0,59591,2268,2176,2078,1986,1888,2222,2032,298,625,500,1500,5,1,59589882,1248,74.82,1.03,12,1.72,28.00,2035.00,3420,20240215,-38.74,1650,20240805,26.97,2170,-3.46,20250219,1742,20.26,20250203,3405,-38.47,20240315,1650,26.97,20240805,1.11,N,131400,500,297 억,,742599,N,N,0,N,00,N
20250220,140842,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2105,20,2,0.96,1885047855,900716,24.33,2090,2130,2050,2710,1460,2085,2092.87,1.25,0,53457,2268,2176,2078,1986,1888,2222,2032,298,625,500,1500,5,1,59589882,1254,75.18,1.03,12,1.51,28.00,2035.00,3420,20240215,-38.45,1650,20240805,27.58,2170,-3.00,20250219,1742,20.84,20250203,3405,-38.18,20240315,1650,27.58,20240805,1.11,N,131400,500,297 억,,742599,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 160842 57 100.00 KOSDAQ 전기·전자 N N N N N 2110 10 2 0.48 3222819425 1510119 139.88 2090 2225 2070 2730 1470 2100 2134.21 1.34 0 -78348 2173 2136 2093 2056 2013 2155 2075 298 630 500 1510 5 1 59589882 1257 75.36 1.04 12 2.53 28.00 2035.00 3420 20240215 -38.30 1650 20240805 27.88 2225 -5.17 20250221 1742 21.13 20250203 3405 -38.03 20240315 1650 27.88 20240805 1.08 N 131400 500 297 억 795889 N N 0 N 00 N
3 20250221 150846 57 100.00 KOSDAQ 전기·전자 N N N N N 2110 10 2 0.48 3122609405 1462745 135.49 2090 2225 2070 2730 1470 2100 2134.76 1.34 0 -94550 2173 2136 2093 2056 2013 2155 2075 298 630 500 1510 5 1 59589882 1257 75.36 1.04 12 2.45 28.00 2035.00 3420 20240215 -38.30 1650 20240805 27.88 2225 -5.17 20250221 1742 21.13 20250203 3405 -38.03 20240315 1650 27.88 20240805 1.08 N 131400 500 297 억 795889 N N 0 N 00 N
4 20250221 140845 57 100.00 KOSDAQ 전기·전자 N N N N N 2105 5 2 0.24 2886398310 1350890 125.13 2090 2225 2070 2730 1470 2100 2136.66 1.34 0 -143121 2173 2136 2093 2056 2013 2155 2075 298 630 500 1510 5 1 59589882 1254 75.18 1.03 12 2.27 28.00 2035.00 3420 20240215 -38.45 1650 20240805 27.58 2225 -5.39 20250221 1742 20.84 20250203 3405 -38.18 20240315 1650 27.58 20240805 1.08 N 131400 500 297 억 795889 N N 0 N 00 N
5 20250221 130844 57 100.00 KOSDAQ 전기·전자 N N N N N 2105 5 2 0.24 2740336555 1281342 118.69 2090 2225 2070 2730 1470 2100 2138.65 1.34 0 -147657 2173 2136 2093 2056 2013 2155 2075 298 630 500 1510 5 1 59589882 1254 75.18 1.03 12 2.15 28.00 2035.00 3420 20240215 -38.45 1650 20240805 27.58 2225 -5.39 20250221 1742 20.84 20250203 3405 -38.18 20240315 1650 27.58 20240805 1.08 N 131400 500 297 억 795889 N N 0 N 00 N
6 20250221 120845 57 100.00 KOSDAQ 전기·전자 N N N N N 2095 -5 5 -0.24 2646799665 1237045 114.58 2090 2225 2070 2730 1470 2100 2139.62 1.34 0 -161282 2173 2136 2093 2056 2013 2155 2075 298 630 500 1510 5 1 59589882 1248 74.82 1.03 12 2.08 28.00 2035.00 3420 20240215 -38.74 1650 20240805 26.97 2225 -5.84 20250221 1742 20.26 20250203 3405 -38.47 20240315 1650 26.97 20240805 1.08 N 131400 500 297 억 795889 N N 0 N 00 N
7 20250221 110841 57 100.00 KOSDAQ 전기·전자 N N N N N 2110 10 2 0.48 2520935320 1177220 109.04 2090 2225 2070 2730 1470 2100 2141.43 1.34 0 -160916 2173 2136 2093 2056 2013 2155 2075 298 630 500 1510 5 1 59589882 1257 75.36 1.04 12 1.98 28.00 2035.00 3420 20240215 -38.30 1650 20240805 27.88 2225 -5.17 20250221 1742 21.13 20250203 3405 -38.03 20240315 1650 27.88 20240805 1.08 N 131400 500 297 억 795889 N N 0 N 00 N
8 20250221 100843 57 100.00 KOSDAQ 전기·전자 N N N N N 2105 5 2 0.24 2039135160 949573 87.96 2090 2225 2070 2730 1470 2100 2147.42 1.34 0 -108712 2173 2136 2093 2056 2013 2155 2075 298 630 500 1510 5 1 59589882 1254 75.18 1.03 12 1.59 28.00 2035.00 3420 20240215 -38.45 1650 20240805 27.58 2225 -5.39 20250221 1742 20.84 20250203 3405 -38.18 20240315 1650 27.58 20240805 1.08 N 131400 500 297 억 795889 N N 0 N 00 N
9 20250221 090845 57 100.00 KOSDAQ 전기·전자 N N N N N 2110 10 2 0.48 128642475 61588 5.70 2090 2120 2070 2730 1470 2100 2088.76 1.34 0 14079 2173 2136 2093 2056 2013 2155 2075 298 630 500 1510 5 1 59589882 1257 75.36 1.04 12 0.10 28.00 2035.00 3420 20240215 -38.30 1650 20240805 27.88 2170 -2.76 20250219 1742 21.13 20250203 3405 -38.03 20240315 1650 27.88 20240805 1.08 N 131400 500 297 억 795889 N N 0 N 00 N
10 20250220 160839 57 100.00 KOSDAQ 전기·전자 N N N N N 2100 15 2 0.72 2250871150 1075614 29.06 2090 2130 2050 2710 1460 2085 2092.65 1.25 0 54117 2268 2176 2078 1986 1888 2222 2032 298 625 500 1500 5 1 59589882 1251 75.00 1.03 12 1.81 28.00 2035.00 3420 20240215 -38.60 1650 20240805 27.27 2170 -3.23 20250219 1742 20.55 20250203 3405 -38.33 20240315 1650 27.27 20240805 1.11 N 131400 500 297 억 742599 N N 0 N 00 N
11 20250220 150842 57 100.00 KOSDAQ 전기·전자 N N N N N 2095 10 2 0.48 2140396275 1022975 27.64 2090 2130 2050 2710 1460 2085 2092.36 1.25 0 59591 2268 2176 2078 1986 1888 2222 2032 298 625 500 1500 5 1 59589882 1248 74.82 1.03 12 1.72 28.00 2035.00 3420 20240215 -38.74 1650 20240805 26.97 2170 -3.46 20250219 1742 20.26 20250203 3405 -38.47 20240315 1650 26.97 20240805 1.11 N 131400 500 297 억 742599 N N 0 N 00 N
12 20250220 140842 57 100.00 KOSDAQ 전기·전자 N N N N N 2105 20 2 0.96 1885047855 900716 24.33 2090 2130 2050 2710 1460 2085 2092.87 1.25 0 53457 2268 2176 2078 1986 1888 2222 2032 298 625 500 1500 5 1 59589882 1254 75.18 1.03 12 1.51 28.00 2035.00 3420 20240215 -38.45 1650 20240805 27.58 2170 -3.00 20250219 1742 20.84 20250203 3405 -38.18 20240315 1650 27.58 20240805 1.11 N 131400 500 297 억 742599 N N 0 N 00 N