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
140670/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
20250221,160853,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17820,770,2,4.52,68682169350,3701440,1145.27,16820,19440,16760,22150,11940,17050,18556.41,0.57,0,-12101,18163,17606,17253,16696,16343,17430,16520,47,5100,500,10910,10,1,9303140,1658,-28.02,4.52,12,39.79,-636.00,3941.00,24500,20240321,-27.27,8910,20241210,100.00,21350,-16.53,20250210,14040,26.92,20250117,24500,-27.27,20240321,8910,100.00,20241210,4.07,N,140670,500,46 억,,53195,N,N,0,N,00,N
20250221,150857,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17680,630,2,3.70,67899323160,3657339,1131.62,16820,19440,16760,22150,11940,17050,18565.46,0.57,0,-13640,18163,17606,17253,16696,16343,17430,16520,47,5100,500,10910,10,1,9303140,1645,-27.80,4.49,12,39.31,-636.00,3941.00,24500,20240321,-27.84,8910,20241210,98.43,21350,-17.19,20250210,14040,25.93,20250117,24500,-27.84,20240321,8910,98.43,20241210,4.07,N,140670,500,46 억,,53195,N,N,0,N,00,N
20250221,140856,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17890,840,2,4.93,66332327680,3568794,1104.22,16820,19440,16760,22150,11940,17050,18587.00,0.57,0,-7113,18163,17606,17253,16696,16343,17430,16520,47,5100,500,10910,10,1,9303140,1664,-28.13,4.54,12,38.36,-636.00,3941.00,24500,20240321,-26.98,8910,20241210,100.79,21350,-16.21,20250210,14040,27.42,20250117,24500,-26.98,20240321,8910,100.79,20241210,4.07,N,140670,500,46 억,,53195,N,N,0,N,00,N
20250221,130854,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17940,890,2,5.22,64367821300,3458600,1070.13,16820,19440,16760,22150,11940,17050,18611.20,0.57,0,-15293,18163,17606,17253,16696,16343,17430,16520,47,5100,500,10910,10,1,9303140,1669,-28.21,4.55,12,37.18,-636.00,3941.00,24500,20240321,-26.78,8910,20241210,101.35,21350,-15.97,20250210,14040,27.78,20250117,24500,-26.78,20240321,8910,101.35,20241210,4.07,N,140670,500,46 억,,53195,N,N,0,N,00,N
20250221,120856,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18380,1330,2,7.80,61111519930,3278834,1014.51,16820,19440,16760,22150,11940,17050,18638.46,0.57,0,-24274,18163,17606,17253,16696,16343,17430,16520,47,5100,500,10910,10,1,9303140,1710,-28.90,4.66,12,35.24,-636.00,3941.00,24500,20240321,-24.98,8910,20241210,106.29,21350,-13.91,20250210,14040,30.91,20250117,24500,-24.98,20240321,8910,106.29,20241210,4.07,N,140670,500,46 억,,53195,N,N,0,N,00,N
20250221,110852,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18830,1780,2,10.44,45218333880,2433369,752.91,16820,19250,16760,22150,11940,17050,18582.96,0.57,0,-2865,18163,17606,17253,16696,16343,17430,16520,47,5100,500,10910,10,1,9303140,1752,-29.61,4.78,12,26.16,-636.00,3941.00,24500,20240321,-23.14,8910,20241210,111.34,21350,-11.80,20250210,14040,34.12,20250117,24500,-23.14,20240321,8910,111.34,20241210,4.07,N,140670,500,46 억,,53195,N,N,0,N,00,N
20250221,100853,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17110,60,2,0.35,1406402440,82306,25.47,16820,17350,16760,22150,11940,17050,17087.74,0.57,0,2554,18163,17606,17253,16696,16343,17430,16520,47,5100,500,10910,10,1,9303140,1592,-26.90,4.34,12,0.88,-636.00,3941.00,24500,20240321,-30.16,8910,20241210,92.03,21350,-19.86,20250210,14040,21.87,20250117,24500,-30.16,20240321,8910,92.03,20241210,4.07,N,140670,500,46 억,,53195,N,N,0,N,00,N
20250221,090856,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17100,50,2,0.29,472347240,27795,8.60,16820,17260,16760,22150,11940,17050,16992.82,0.57,0,2742,18163,17606,17253,16696,16343,17430,16520,47,5100,500,10910,10,1,9303140,1591,-26.89,4.34,12,0.30,-636.00,3941.00,24500,20240321,-30.20,8910,20241210,91.92,21350,-19.91,20250210,14040,21.79,20250117,24500,-30.20,20240321,8910,91.92,20241210,4.07,N,140670,500,46 억,,53195,N,N,0,N,00,N
20250220,160850,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17050,-930,5,-5.17,5479228960,318314,74.52,17810,17810,16900,23350,12590,17980,17213.68,0.67,0,-9178,19146,18562,18166,17582,17186,18365,17385,47,5370,500,11500,10,1,9303140,1586,-26.81,4.33,12,3.42,-636.00,3941.00,24500,20240321,-30.41,8910,20241210,91.36,21350,-20.14,20250210,14040,21.44,20250117,24500,-30.41,20240321,8910,91.36,20241210,5.01,N,140670,500,46 억,,62333,N,N,0,N,00,N
20250220,150852,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16920,-1060,5,-5.90,5149323240,298888,69.97,17810,17810,16900,23350,12590,17980,17228.10,0.67,0,-7876,19146,18562,18166,17582,17186,18365,17385,47,5370,500,11500,10,1,9303140,1574,-26.60,4.29,12,3.21,-636.00,3941.00,24500,20240321,-30.94,8910,20241210,89.90,21350,-20.75,20250210,14040,20.51,20250117,24500,-30.94,20240321,8910,89.90,20241210,5.01,N,140670,500,46 억,,62333,N,N,0,N,00,N
20250220,140852,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17000,-980,5,-5.45,4648804310,269323,63.05,17810,17810,16930,23350,12590,17980,17260.90,0.67,0,-7901,19146,18562,18166,17582,17186,18365,17385,47,5370,500,11500,10,1,9303140,1582,-26.73,4.31,12,2.89,-636.00,3941.00,24500,20240321,-30.61,8910,20241210,90.80,21350,-20.37,20250210,14040,21.08,20250117,24500,-30.61,20240321,8910,90.80,20241210,5.01,N,140670,500,46 억,,62333,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 160853 57 100.00 KOSDAQ 전기·전자 N N N N N 17820 770 2 4.52 68682169350 3701440 1145.27 16820 19440 16760 22150 11940 17050 18556.41 0.57 0 -12101 18163 17606 17253 16696 16343 17430 16520 47 5100 500 10910 10 1 9303140 1658 -28.02 4.52 12 39.79 -636.00 3941.00 24500 20240321 -27.27 8910 20241210 100.00 21350 -16.53 20250210 14040 26.92 20250117 24500 -27.27 20240321 8910 100.00 20241210 4.07 N 140670 500 46 억 53195 N N 0 N 00 N
3 20250221 150857 57 100.00 KOSDAQ 전기·전자 N N N N N 17680 630 2 3.70 67899323160 3657339 1131.62 16820 19440 16760 22150 11940 17050 18565.46 0.57 0 -13640 18163 17606 17253 16696 16343 17430 16520 47 5100 500 10910 10 1 9303140 1645 -27.80 4.49 12 39.31 -636.00 3941.00 24500 20240321 -27.84 8910 20241210 98.43 21350 -17.19 20250210 14040 25.93 20250117 24500 -27.84 20240321 8910 98.43 20241210 4.07 N 140670 500 46 억 53195 N N 0 N 00 N
4 20250221 140856 57 100.00 KOSDAQ 전기·전자 N N N N N 17890 840 2 4.93 66332327680 3568794 1104.22 16820 19440 16760 22150 11940 17050 18587.00 0.57 0 -7113 18163 17606 17253 16696 16343 17430 16520 47 5100 500 10910 10 1 9303140 1664 -28.13 4.54 12 38.36 -636.00 3941.00 24500 20240321 -26.98 8910 20241210 100.79 21350 -16.21 20250210 14040 27.42 20250117 24500 -26.98 20240321 8910 100.79 20241210 4.07 N 140670 500 46 억 53195 N N 0 N 00 N
5 20250221 130854 57 100.00 KOSDAQ 전기·전자 N N N N N 17940 890 2 5.22 64367821300 3458600 1070.13 16820 19440 16760 22150 11940 17050 18611.20 0.57 0 -15293 18163 17606 17253 16696 16343 17430 16520 47 5100 500 10910 10 1 9303140 1669 -28.21 4.55 12 37.18 -636.00 3941.00 24500 20240321 -26.78 8910 20241210 101.35 21350 -15.97 20250210 14040 27.78 20250117 24500 -26.78 20240321 8910 101.35 20241210 4.07 N 140670 500 46 억 53195 N N 0 N 00 N
6 20250221 120856 57 100.00 KOSDAQ 전기·전자 N N N N N 18380 1330 2 7.80 61111519930 3278834 1014.51 16820 19440 16760 22150 11940 17050 18638.46 0.57 0 -24274 18163 17606 17253 16696 16343 17430 16520 47 5100 500 10910 10 1 9303140 1710 -28.90 4.66 12 35.24 -636.00 3941.00 24500 20240321 -24.98 8910 20241210 106.29 21350 -13.91 20250210 14040 30.91 20250117 24500 -24.98 20240321 8910 106.29 20241210 4.07 N 140670 500 46 억 53195 N N 0 N 00 N
7 20250221 110852 57 100.00 KOSDAQ 전기·전자 N N N N N 18830 1780 2 10.44 45218333880 2433369 752.91 16820 19250 16760 22150 11940 17050 18582.96 0.57 0 -2865 18163 17606 17253 16696 16343 17430 16520 47 5100 500 10910 10 1 9303140 1752 -29.61 4.78 12 26.16 -636.00 3941.00 24500 20240321 -23.14 8910 20241210 111.34 21350 -11.80 20250210 14040 34.12 20250117 24500 -23.14 20240321 8910 111.34 20241210 4.07 N 140670 500 46 억 53195 N N 0 N 00 N
8 20250221 100853 57 100.00 KOSDAQ 전기·전자 N N N N N 17110 60 2 0.35 1406402440 82306 25.47 16820 17350 16760 22150 11940 17050 17087.74 0.57 0 2554 18163 17606 17253 16696 16343 17430 16520 47 5100 500 10910 10 1 9303140 1592 -26.90 4.34 12 0.88 -636.00 3941.00 24500 20240321 -30.16 8910 20241210 92.03 21350 -19.86 20250210 14040 21.87 20250117 24500 -30.16 20240321 8910 92.03 20241210 4.07 N 140670 500 46 억 53195 N N 0 N 00 N
9 20250221 090856 57 100.00 KOSDAQ 전기·전자 N N N N N 17100 50 2 0.29 472347240 27795 8.60 16820 17260 16760 22150 11940 17050 16992.82 0.57 0 2742 18163 17606 17253 16696 16343 17430 16520 47 5100 500 10910 10 1 9303140 1591 -26.89 4.34 12 0.30 -636.00 3941.00 24500 20240321 -30.20 8910 20241210 91.92 21350 -19.91 20250210 14040 21.79 20250117 24500 -30.20 20240321 8910 91.92 20241210 4.07 N 140670 500 46 억 53195 N N 0 N 00 N
10 20250220 160850 57 100.00 KOSDAQ 전기·전자 N N N N N 17050 -930 5 -5.17 5479228960 318314 74.52 17810 17810 16900 23350 12590 17980 17213.68 0.67 0 -9178 19146 18562 18166 17582 17186 18365 17385 47 5370 500 11500 10 1 9303140 1586 -26.81 4.33 12 3.42 -636.00 3941.00 24500 20240321 -30.41 8910 20241210 91.36 21350 -20.14 20250210 14040 21.44 20250117 24500 -30.41 20240321 8910 91.36 20241210 5.01 N 140670 500 46 억 62333 N N 0 N 00 N
11 20250220 150852 57 100.00 KOSDAQ 전기·전자 N N N N N 16920 -1060 5 -5.90 5149323240 298888 69.97 17810 17810 16900 23350 12590 17980 17228.10 0.67 0 -7876 19146 18562 18166 17582 17186 18365 17385 47 5370 500 11500 10 1 9303140 1574 -26.60 4.29 12 3.21 -636.00 3941.00 24500 20240321 -30.94 8910 20241210 89.90 21350 -20.75 20250210 14040 20.51 20250117 24500 -30.94 20240321 8910 89.90 20241210 5.01 N 140670 500 46 억 62333 N N 0 N 00 N
12 20250220 140852 57 100.00 KOSDAQ 전기·전자 N N N N N 17000 -980 5 -5.45 4648804310 269323 63.05 17810 17810 16930 23350 12590 17980 17260.90 0.67 0 -7901 19146 18562 18166 17582 17186 18365 17385 47 5370 500 11500 10 1 9303140 1582 -26.73 4.31 12 2.89 -636.00 3941.00 24500 20240321 -30.61 8910 20241210 90.80 21350 -20.37 20250210 14040 21.08 20250117 24500 -30.61 20240321 8910 90.80 20241210 5.01 N 140670 500 46 억 62333 N N 0 N 00 N