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
153490/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
20250221,160904,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,722,3,2,0.42,66012929,91984,175.78,719,723,714,934,504,719,717.35,2.30,0,3163,729,723,719,713,709,722,712,257,215,500,500,1,1,51480000,372,6.88,0.44,12,0.18,105.00,1631.00,1177,20240304,-38.66,595,20241209,21.34,854,-15.46,20250206,687,5.09,20250102,1177,-38.66,20240304,595,21.34,20241209,0.57,N,153490,500,257 억,,1183825,N,N,0,N,00,N
20250221,150908,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,721,2,2,0.28,59542085,83018,158.65,719,723,714,934,504,719,717.22,2.30,0,3668,729,723,719,713,709,722,712,257,215,500,500,1,1,51480000,371,6.87,0.44,12,0.16,105.00,1631.00,1177,20240304,-38.74,595,20241209,21.18,854,-15.57,20250206,687,4.95,20250102,1177,-38.74,20240304,595,21.18,20241209,0.57,N,153490,500,257 억,,1183825,N,N,0,N,00,N
20250221,140907,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,719,0,3,0.00,47403746,66173,126.46,719,722,714,934,504,719,716.36,2.30,0,4304,729,723,719,713,709,722,712,257,215,500,500,1,1,51480000,370,6.85,0.44,12,0.13,105.00,1631.00,1177,20240304,-38.91,595,20241209,20.84,854,-15.81,20250206,687,4.66,20250102,1177,-38.91,20240304,595,20.84,20241209,0.57,N,153490,500,257 억,,1183825,N,N,0,N,00,N
20250221,130905,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,719,0,3,0.00,46100881,64364,123.00,719,722,714,934,504,719,716.25,2.30,0,4304,729,723,719,713,709,722,712,257,215,500,500,1,1,51480000,370,6.85,0.44,12,0.13,105.00,1631.00,1177,20240304,-38.91,595,20241209,20.84,854,-15.81,20250206,687,4.66,20250102,1177,-38.91,20240304,595,20.84,20241209,0.57,N,153490,500,257 억,,1183825,N,N,0,N,00,N
20250221,120907,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,718,-1,5,-0.14,40983766,57251,109.41,719,720,714,934,504,719,715.86,2.30,0,3777,729,723,719,713,709,722,712,257,215,500,500,1,1,51480000,370,6.84,0.44,12,0.11,105.00,1631.00,1177,20240304,-39.00,595,20241209,20.67,854,-15.93,20250206,687,4.51,20250102,1177,-39.00,20240304,595,20.67,20241209,0.57,N,153490,500,257 억,,1183825,N,N,0,N,00,N
20250221,110903,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,720,1,2,0.14,37652670,52611,100.54,719,720,714,934,504,719,715.68,2.30,0,2737,729,723,719,713,709,722,712,257,215,500,500,1,1,51480000,371,6.86,0.44,12,0.10,105.00,1631.00,1177,20240304,-38.83,595,20241209,21.01,854,-15.69,20250206,687,4.80,20250102,1177,-38.83,20240304,595,21.01,20241209,0.57,N,153490,500,257 억,,1183825,N,N,0,N,00,N
20250221,100904,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,719,0,3,0.00,36783357,51401,98.23,719,719,714,934,504,719,715.62,2.30,0,2694,729,723,719,713,709,722,712,257,215,500,500,1,1,51480000,370,6.85,0.44,12,0.10,105.00,1631.00,1177,20240304,-38.91,595,20241209,20.84,854,-15.81,20250206,687,4.66,20250102,1177,-38.91,20240304,595,20.84,20241209,0.57,N,153490,500,257 억,,1183825,N,N,0,N,00,N
20250221,090907,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,719,0,3,0.00,7360823,10282,19.65,719,719,715,934,504,719,715.89,2.30,0,268,729,723,719,713,709,722,712,257,215,500,500,1,1,51480000,370,6.85,0.44,12,0.02,105.00,1631.00,1177,20240304,-38.91,595,20241209,20.84,854,-15.81,20250206,687,4.66,20250102,1177,-38.91,20240304,595,20.84,20241209,0.57,N,153490,500,257 억,,1183825,N,N,0,N,00,N
20250220,160901,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,719,-3,5,-0.42,37638959,52328,47.45,723,725,715,938,506,722,719.29,2.30,0,-502,734,728,724,718,714,726,716,257,216,500,500,1,1,51480000,370,6.85,0.44,12,0.10,105.00,1631.00,1177,20240304,-38.91,595,20241209,20.84,854,-15.81,20250206,687,4.66,20250102,1177,-38.91,20240304,595,20.84,20241209,0.60,N,153490,500,257 억,,1184299,N,N,0,N,00,N
20250220,150903,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,720,-2,5,-0.28,33561713,46642,42.30,723,725,715,938,506,722,719.56,2.30,0,1,734,728,724,718,714,726,716,257,216,500,500,1,1,51480000,371,6.86,0.44,12,0.09,105.00,1631.00,1177,20240304,-38.83,595,20241209,21.01,854,-15.69,20250206,687,4.80,20250102,1177,-38.83,20240304,595,21.01,20241209,0.60,N,153490,500,257 억,,1184299,N,N,0,N,00,N
20250220,140903,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,721,-1,5,-0.14,33238817,46192,41.89,723,725,715,938,506,722,719.58,2.30,0,40,734,728,724,718,714,726,716,257,216,500,500,1,1,51480000,371,6.87,0.44,12,0.09,105.00,1631.00,1177,20240304,-38.74,595,20241209,21.18,854,-15.57,20250206,687,4.95,20250102,1177,-38.74,20240304,595,21.18,20241209,0.60,N,153490,500,257 억,,1184299,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 160904 57 100.00 KOSDAQ 전기·전자 N N N N N 722 3 2 0.42 66012929 91984 175.78 719 723 714 934 504 719 717.35 2.30 0 3163 729 723 719 713 709 722 712 257 215 500 500 1 1 51480000 372 6.88 0.44 12 0.18 105.00 1631.00 1177 20240304 -38.66 595 20241209 21.34 854 -15.46 20250206 687 5.09 20250102 1177 -38.66 20240304 595 21.34 20241209 0.57 N 153490 500 257 억 1183825 N N 0 N 00 N
3 20250221 150908 57 100.00 KOSDAQ 전기·전자 N N N N N 721 2 2 0.28 59542085 83018 158.65 719 723 714 934 504 719 717.22 2.30 0 3668 729 723 719 713 709 722 712 257 215 500 500 1 1 51480000 371 6.87 0.44 12 0.16 105.00 1631.00 1177 20240304 -38.74 595 20241209 21.18 854 -15.57 20250206 687 4.95 20250102 1177 -38.74 20240304 595 21.18 20241209 0.57 N 153490 500 257 억 1183825 N N 0 N 00 N
4 20250221 140907 57 100.00 KOSDAQ 전기·전자 N N N N N 719 0 3 0.00 47403746 66173 126.46 719 722 714 934 504 719 716.36 2.30 0 4304 729 723 719 713 709 722 712 257 215 500 500 1 1 51480000 370 6.85 0.44 12 0.13 105.00 1631.00 1177 20240304 -38.91 595 20241209 20.84 854 -15.81 20250206 687 4.66 20250102 1177 -38.91 20240304 595 20.84 20241209 0.57 N 153490 500 257 억 1183825 N N 0 N 00 N
5 20250221 130905 57 100.00 KOSDAQ 전기·전자 N N N N N 719 0 3 0.00 46100881 64364 123.00 719 722 714 934 504 719 716.25 2.30 0 4304 729 723 719 713 709 722 712 257 215 500 500 1 1 51480000 370 6.85 0.44 12 0.13 105.00 1631.00 1177 20240304 -38.91 595 20241209 20.84 854 -15.81 20250206 687 4.66 20250102 1177 -38.91 20240304 595 20.84 20241209 0.57 N 153490 500 257 억 1183825 N N 0 N 00 N
6 20250221 120907 57 100.00 KOSDAQ 전기·전자 N N N N N 718 -1 5 -0.14 40983766 57251 109.41 719 720 714 934 504 719 715.86 2.30 0 3777 729 723 719 713 709 722 712 257 215 500 500 1 1 51480000 370 6.84 0.44 12 0.11 105.00 1631.00 1177 20240304 -39.00 595 20241209 20.67 854 -15.93 20250206 687 4.51 20250102 1177 -39.00 20240304 595 20.67 20241209 0.57 N 153490 500 257 억 1183825 N N 0 N 00 N
7 20250221 110903 57 100.00 KOSDAQ 전기·전자 N N N N N 720 1 2 0.14 37652670 52611 100.54 719 720 714 934 504 719 715.68 2.30 0 2737 729 723 719 713 709 722 712 257 215 500 500 1 1 51480000 371 6.86 0.44 12 0.10 105.00 1631.00 1177 20240304 -38.83 595 20241209 21.01 854 -15.69 20250206 687 4.80 20250102 1177 -38.83 20240304 595 21.01 20241209 0.57 N 153490 500 257 억 1183825 N N 0 N 00 N
8 20250221 100904 57 100.00 KOSDAQ 전기·전자 N N N N N 719 0 3 0.00 36783357 51401 98.23 719 719 714 934 504 719 715.62 2.30 0 2694 729 723 719 713 709 722 712 257 215 500 500 1 1 51480000 370 6.85 0.44 12 0.10 105.00 1631.00 1177 20240304 -38.91 595 20241209 20.84 854 -15.81 20250206 687 4.66 20250102 1177 -38.91 20240304 595 20.84 20241209 0.57 N 153490 500 257 억 1183825 N N 0 N 00 N
9 20250221 090907 57 100.00 KOSDAQ 전기·전자 N N N N N 719 0 3 0.00 7360823 10282 19.65 719 719 715 934 504 719 715.89 2.30 0 268 729 723 719 713 709 722 712 257 215 500 500 1 1 51480000 370 6.85 0.44 12 0.02 105.00 1631.00 1177 20240304 -38.91 595 20241209 20.84 854 -15.81 20250206 687 4.66 20250102 1177 -38.91 20240304 595 20.84 20241209 0.57 N 153490 500 257 억 1183825 N N 0 N 00 N
10 20250220 160901 57 100.00 KOSDAQ 전기·전자 N N N N N 719 -3 5 -0.42 37638959 52328 47.45 723 725 715 938 506 722 719.29 2.30 0 -502 734 728 724 718 714 726 716 257 216 500 500 1 1 51480000 370 6.85 0.44 12 0.10 105.00 1631.00 1177 20240304 -38.91 595 20241209 20.84 854 -15.81 20250206 687 4.66 20250102 1177 -38.91 20240304 595 20.84 20241209 0.60 N 153490 500 257 억 1184299 N N 0 N 00 N
11 20250220 150903 57 100.00 KOSDAQ 전기·전자 N N N N N 720 -2 5 -0.28 33561713 46642 42.30 723 725 715 938 506 722 719.56 2.30 0 1 734 728 724 718 714 726 716 257 216 500 500 1 1 51480000 371 6.86 0.44 12 0.09 105.00 1631.00 1177 20240304 -38.83 595 20241209 21.01 854 -15.69 20250206 687 4.80 20250102 1177 -38.83 20240304 595 21.01 20241209 0.60 N 153490 500 257 억 1184299 N N 0 N 00 N
12 20250220 140903 57 100.00 KOSDAQ 전기·전자 N N N N N 721 -1 5 -0.14 33238817 46192 41.89 723 725 715 938 506 722 719.58 2.30 0 40 734 728 724 718 714 726 716 257 216 500 500 1 1 51480000 371 6.87 0.44 12 0.09 105.00 1631.00 1177 20240304 -38.74 595 20241209 21.18 854 -15.57 20250206 687 4.95 20250102 1177 -38.74 20240304 595 21.18 20241209 0.60 N 153490 500 257 억 1184299 N N 0 N 00 N