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
149950/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
20250221,160902,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9280,30,2,0.32,51525290,5562,64.03,9180,9320,9180,12020,6480,9250,9263.80,0.93,0,-513,9583,9416,9283,9116,8983,9350,9050,82,2770,500,6290,10,1,15607500,1448,30.13,0.93,12,0.04,308.00,9970.00,17640,20240701,-47.39,6860,20241209,35.28,9550,-2.83,20250108,7700,20.52,20250103,17640,-47.39,20240701,6860,35.28,20241209,0.49,N,149950,500,81 억,,145449,N,N,5,N,00,N
20250221,150905,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9260,10,2,0.11,46572390,5028,57.89,9180,9320,9180,12020,6480,9250,9262.61,0.93,0,-526,9583,9416,9283,9116,8983,9350,9050,82,2770,500,6290,10,1,15607500,1445,30.06,0.93,12,0.03,308.00,9970.00,17640,20240701,-47.51,6860,20241209,34.99,9550,-3.04,20250108,7700,20.26,20250103,17640,-47.51,20240701,6860,34.99,20241209,0.49,N,149950,500,81 억,,145449,N,N,0,N,00,N
20250221,140905,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9290,40,2,0.43,45099640,4869,56.06,9180,9320,9180,12020,6480,9250,9262.61,0.93,0,-514,9583,9416,9283,9116,8983,9350,9050,82,2770,500,6290,10,1,15607500,1450,30.16,0.93,12,0.03,308.00,9970.00,17640,20240701,-47.34,6860,20241209,35.42,9550,-2.72,20250108,7700,20.65,20250103,17640,-47.34,20240701,6860,35.42,20241209,0.49,N,149950,500,81 억,,145449,N,N,0,N,00,N
20250221,130903,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9320,70,2,0.76,42916930,4634,53.35,9180,9320,9180,12020,6480,9250,9261.31,0.93,0,-486,9583,9416,9283,9116,8983,9350,9050,82,2770,500,6290,10,1,15607500,1455,30.26,0.93,12,0.03,308.00,9970.00,17640,20240701,-47.17,6860,20241209,35.86,9550,-2.41,20250108,7700,21.04,20250103,17640,-47.17,20240701,6860,35.86,20241209,0.49,N,149950,500,81 억,,145449,N,N,0,N,00,N
20250221,120904,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9320,70,2,0.76,40131470,4335,49.91,9180,9320,9180,12020,6480,9250,9257.55,0.93,0,-501,9583,9416,9283,9116,8983,9350,9050,82,2770,500,6290,10,1,15607500,1455,30.26,0.93,12,0.03,308.00,9970.00,17640,20240701,-47.17,6860,20241209,35.86,9550,-2.41,20250108,7700,21.04,20250103,17640,-47.17,20240701,6860,35.86,20241209,0.49,N,149950,500,81 억,,145449,N,N,0,N,00,N
20250221,110900,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9280,30,2,0.32,27588160,2984,34.35,9180,9300,9180,12020,6480,9250,9245.36,0.93,0,166,9583,9416,9283,9116,8983,9350,9050,82,2770,500,6290,10,1,15607500,1448,30.13,0.93,12,0.02,308.00,9970.00,17640,20240701,-47.39,6860,20241209,35.28,9550,-2.83,20250108,7700,20.52,20250103,17640,-47.39,20240701,6860,35.28,20241209,0.49,N,149950,500,81 억,,145449,N,N,0,N,00,N
20250221,100902,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9270,20,2,0.22,19619120,2123,24.44,9180,9300,9180,12020,6480,9250,9241.22,0.93,0,198,9583,9416,9283,9116,8983,9350,9050,82,2770,500,6290,10,1,15607500,1447,30.10,0.93,12,0.01,308.00,9970.00,17640,20240701,-47.45,6860,20241209,35.13,9550,-2.93,20250108,7700,20.39,20250103,17640,-47.45,20240701,6860,35.13,20241209,0.49,N,149950,500,81 억,,145449,N,N,0,N,00,N
20250221,090905,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9250,0,3,0.00,1582570,172,1.98,9180,9300,9180,12020,6480,9250,9200.99,0.93,0,37,9583,9416,9283,9116,8983,9350,9050,82,2770,500,6290,10,1,15607500,1444,30.03,0.93,12,0.00,308.00,9970.00,17640,20240701,-47.56,6860,20241209,34.84,9550,-3.14,20250108,7700,20.13,20250103,17640,-47.56,20240701,6860,34.84,20241209,0.49,N,149950,500,81 억,,145449,N,N,0,N,00,N
20250220,160858,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9250,-70,5,-0.75,79984140,8686,102.61,9450,9450,9150,12110,6530,9320,9208.40,0.94,0,-1111,9526,9422,9316,9212,9106,9370,9160,82,2790,500,6330,10,1,15607500,1444,30.03,0.93,12,0.06,308.00,9970.00,17640,20240701,-47.56,6860,20241209,34.84,9550,-3.14,20250108,7700,20.13,20250103,17640,-47.56,20240701,6860,34.84,20241209,0.47,N,149950,500,81 억,,146557,N,N,2,N,00,N
20250220,150901,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9180,-140,5,-1.50,75284010,8176,96.59,9450,9450,9150,12110,6530,9320,9207.93,0.94,0,-1085,9526,9422,9316,9212,9106,9370,9160,82,2790,500,6330,10,1,15607500,1433,29.81,0.92,12,0.05,308.00,9970.00,17640,20240701,-47.96,6860,20241209,33.82,9550,-3.87,20250108,7700,19.22,20250103,17640,-47.96,20240701,6860,33.82,20241209,0.47,N,149950,500,81 억,,146557,N,N,2,N,00,N
20250220,140901,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9230,-90,5,-0.97,63573700,6905,81.57,9450,9450,9150,12110,6530,9320,9206.91,0.94,0,-675,9526,9422,9316,9212,9106,9370,9160,82,2790,500,6330,10,1,15607500,1441,29.97,0.93,12,0.04,308.00,9970.00,17640,20240701,-47.68,6860,20241209,34.55,9550,-3.35,20250108,7700,19.87,20250103,17640,-47.68,20240701,6860,34.55,20241209,0.47,N,149950,500,81 억,,146557,N,N,2,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 160902 57 100.00 KOSDAQ 전기·전자 N N N N N 9280 30 2 0.32 51525290 5562 64.03 9180 9320 9180 12020 6480 9250 9263.80 0.93 0 -513 9583 9416 9283 9116 8983 9350 9050 82 2770 500 6290 10 1 15607500 1448 30.13 0.93 12 0.04 308.00 9970.00 17640 20240701 -47.39 6860 20241209 35.28 9550 -2.83 20250108 7700 20.52 20250103 17640 -47.39 20240701 6860 35.28 20241209 0.49 N 149950 500 81 억 145449 N N 5 N 00 N
3 20250221 150905 57 100.00 KOSDAQ 전기·전자 N N N N N 9260 10 2 0.11 46572390 5028 57.89 9180 9320 9180 12020 6480 9250 9262.61 0.93 0 -526 9583 9416 9283 9116 8983 9350 9050 82 2770 500 6290 10 1 15607500 1445 30.06 0.93 12 0.03 308.00 9970.00 17640 20240701 -47.51 6860 20241209 34.99 9550 -3.04 20250108 7700 20.26 20250103 17640 -47.51 20240701 6860 34.99 20241209 0.49 N 149950 500 81 억 145449 N N 0 N 00 N
4 20250221 140905 57 100.00 KOSDAQ 전기·전자 N N N N N 9290 40 2 0.43 45099640 4869 56.06 9180 9320 9180 12020 6480 9250 9262.61 0.93 0 -514 9583 9416 9283 9116 8983 9350 9050 82 2770 500 6290 10 1 15607500 1450 30.16 0.93 12 0.03 308.00 9970.00 17640 20240701 -47.34 6860 20241209 35.42 9550 -2.72 20250108 7700 20.65 20250103 17640 -47.34 20240701 6860 35.42 20241209 0.49 N 149950 500 81 억 145449 N N 0 N 00 N
5 20250221 130903 57 100.00 KOSDAQ 전기·전자 N N N N N 9320 70 2 0.76 42916930 4634 53.35 9180 9320 9180 12020 6480 9250 9261.31 0.93 0 -486 9583 9416 9283 9116 8983 9350 9050 82 2770 500 6290 10 1 15607500 1455 30.26 0.93 12 0.03 308.00 9970.00 17640 20240701 -47.17 6860 20241209 35.86 9550 -2.41 20250108 7700 21.04 20250103 17640 -47.17 20240701 6860 35.86 20241209 0.49 N 149950 500 81 억 145449 N N 0 N 00 N
6 20250221 120904 57 100.00 KOSDAQ 전기·전자 N N N N N 9320 70 2 0.76 40131470 4335 49.91 9180 9320 9180 12020 6480 9250 9257.55 0.93 0 -501 9583 9416 9283 9116 8983 9350 9050 82 2770 500 6290 10 1 15607500 1455 30.26 0.93 12 0.03 308.00 9970.00 17640 20240701 -47.17 6860 20241209 35.86 9550 -2.41 20250108 7700 21.04 20250103 17640 -47.17 20240701 6860 35.86 20241209 0.49 N 149950 500 81 억 145449 N N 0 N 00 N
7 20250221 110900 57 100.00 KOSDAQ 전기·전자 N N N N N 9280 30 2 0.32 27588160 2984 34.35 9180 9300 9180 12020 6480 9250 9245.36 0.93 0 166 9583 9416 9283 9116 8983 9350 9050 82 2770 500 6290 10 1 15607500 1448 30.13 0.93 12 0.02 308.00 9970.00 17640 20240701 -47.39 6860 20241209 35.28 9550 -2.83 20250108 7700 20.52 20250103 17640 -47.39 20240701 6860 35.28 20241209 0.49 N 149950 500 81 억 145449 N N 0 N 00 N
8 20250221 100902 57 100.00 KOSDAQ 전기·전자 N N N N N 9270 20 2 0.22 19619120 2123 24.44 9180 9300 9180 12020 6480 9250 9241.22 0.93 0 198 9583 9416 9283 9116 8983 9350 9050 82 2770 500 6290 10 1 15607500 1447 30.10 0.93 12 0.01 308.00 9970.00 17640 20240701 -47.45 6860 20241209 35.13 9550 -2.93 20250108 7700 20.39 20250103 17640 -47.45 20240701 6860 35.13 20241209 0.49 N 149950 500 81 억 145449 N N 0 N 00 N
9 20250221 090905 57 100.00 KOSDAQ 전기·전자 N N N N N 9250 0 3 0.00 1582570 172 1.98 9180 9300 9180 12020 6480 9250 9200.99 0.93 0 37 9583 9416 9283 9116 8983 9350 9050 82 2770 500 6290 10 1 15607500 1444 30.03 0.93 12 0.00 308.00 9970.00 17640 20240701 -47.56 6860 20241209 34.84 9550 -3.14 20250108 7700 20.13 20250103 17640 -47.56 20240701 6860 34.84 20241209 0.49 N 149950 500 81 억 145449 N N 0 N 00 N
10 20250220 160858 57 100.00 KOSDAQ 전기·전자 N N N N N 9250 -70 5 -0.75 79984140 8686 102.61 9450 9450 9150 12110 6530 9320 9208.40 0.94 0 -1111 9526 9422 9316 9212 9106 9370 9160 82 2790 500 6330 10 1 15607500 1444 30.03 0.93 12 0.06 308.00 9970.00 17640 20240701 -47.56 6860 20241209 34.84 9550 -3.14 20250108 7700 20.13 20250103 17640 -47.56 20240701 6860 34.84 20241209 0.47 N 149950 500 81 억 146557 N N 2 N 00 N
11 20250220 150901 57 100.00 KOSDAQ 전기·전자 N N N N N 9180 -140 5 -1.50 75284010 8176 96.59 9450 9450 9150 12110 6530 9320 9207.93 0.94 0 -1085 9526 9422 9316 9212 9106 9370 9160 82 2790 500 6330 10 1 15607500 1433 29.81 0.92 12 0.05 308.00 9970.00 17640 20240701 -47.96 6860 20241209 33.82 9550 -3.87 20250108 7700 19.22 20250103 17640 -47.96 20240701 6860 33.82 20241209 0.47 N 149950 500 81 억 146557 N N 2 N 00 N
12 20250220 140901 57 100.00 KOSDAQ 전기·전자 N N N N N 9230 -90 5 -0.97 63573700 6905 81.57 9450 9450 9150 12110 6530 9320 9206.91 0.94 0 -675 9526 9422 9316 9212 9106 9370 9160 82 2790 500 6330 10 1 15607500 1441 29.97 0.93 12 0.04 308.00 9970.00 17640 20240701 -47.68 6860 20241209 34.55 9550 -3.35 20250108 7700 19.87 20250103 17640 -47.68 20240701 6860 34.55 20241209 0.47 N 149950 500 81 억 146557 N N 2 N 00 N