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
154040/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
20250221,160905,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1106,2,2,0.18,12846176,11754,103.00,1104,1109,1064,1435,773,1104,1092.91,0.54,0,-17,1148,1126,1113,1091,1078,1119,1084,90,331,500,720,1,1,17950094,199,0.79,0.33,12,0.07,1392.00,3322.00,1908,20240418,-42.03,962,20241210,14.97,1156,-4.33,20250102,1000,10.60,20250205,1908,-42.03,20240418,962,14.97,20241210,0.01,N,154040,500,89 억,,97662,N,N,0,N,00,N
20250221,150909,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1106,2,2,0.18,12195848,11166,97.84,1104,1109,1064,1435,773,1104,1092.23,0.54,0,17,1148,1126,1113,1091,1078,1119,1084,90,331,500,720,1,1,17950094,199,0.79,0.33,12,0.06,1392.00,3322.00,1908,20240418,-42.03,962,20241210,14.97,1156,-4.33,20250102,1000,10.60,20250205,1908,-42.03,20240418,962,14.97,20241210,0.01,N,154040,500,89 억,,97662,N,N,0,N,00,N
20250221,140908,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1107,3,2,0.27,10706986,9820,86.05,1104,1109,1064,1435,773,1104,1090.32,0.54,0,384,1148,1126,1113,1091,1078,1119,1084,90,331,500,720,1,1,17950094,199,0.80,0.33,12,0.05,1392.00,3322.00,1908,20240418,-41.98,962,20241210,15.07,1156,-4.24,20250102,1000,10.70,20250205,1908,-41.98,20240418,962,15.07,20241210,0.01,N,154040,500,89 억,,97662,N,N,0,N,00,N
20250221,130906,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1107,3,2,0.27,10705879,9819,86.04,1104,1109,1064,1435,773,1104,1090.32,0.54,0,385,1148,1126,1113,1091,1078,1119,1084,90,331,500,720,1,1,17950094,199,0.80,0.33,12,0.05,1392.00,3322.00,1908,20240418,-41.98,962,20241210,15.07,1156,-4.24,20250102,1000,10.70,20250205,1908,-41.98,20240418,962,15.07,20241210,0.01,N,154040,500,89 억,,97662,N,N,0,N,00,N
20250221,120908,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1109,5,2,0.45,7134243,6507,57.02,1104,1109,1064,1435,773,1104,1096.40,0.54,0,-113,1148,1126,1113,1091,1078,1119,1084,90,331,500,720,1,1,17950094,199,0.80,0.33,12,0.04,1392.00,3322.00,1908,20240418,-41.88,962,20241210,15.28,1156,-4.07,20250102,1000,10.90,20250205,1908,-41.88,20240418,962,15.28,20241210,0.01,N,154040,500,89 억,,97662,N,N,0,N,00,N
20250221,110904,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1099,-5,5,-0.45,5868691,5360,46.97,1104,1104,1064,1435,773,1104,1094.91,0.54,0,-101,1148,1126,1113,1091,1078,1119,1084,90,331,500,720,1,1,17950094,197,0.79,0.33,12,0.03,1392.00,3322.00,1908,20240418,-42.40,962,20241210,14.24,1156,-4.93,20250102,1000,9.90,20250205,1908,-42.40,20240418,962,14.24,20241210,0.01,N,154040,500,89 억,,97662,N,N,0,N,00,N
20250221,100905,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1100,-4,5,-0.36,3403765,3088,27.06,1104,1104,1098,1435,773,1104,1102.26,0.54,0,-46,1148,1126,1113,1091,1078,1119,1084,90,331,500,720,1,1,17950094,197,0.79,0.33,12,0.02,1392.00,3322.00,1908,20240418,-42.35,962,20241210,14.35,1156,-4.84,20250102,1000,10.00,20250205,1908,-42.35,20240418,962,14.35,20241210,0.01,N,154040,500,89 억,,97662,N,N,0,N,00,N
20250221,090908,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1100,-4,5,-0.36,2127354,1927,16.89,1104,1104,1100,1435,773,1104,1103.97,0.54,0,0,1148,1126,1113,1091,1078,1119,1084,90,331,500,720,1,1,17950094,197,0.79,0.33,12,0.01,1392.00,3322.00,1908,20240418,-42.35,962,20241210,14.35,1156,-4.84,20250102,1000,10.00,20250205,1908,-42.35,20240418,962,14.35,20241210,0.01,N,154040,500,89 억,,97662,N,N,0,N,00,N
20250220,160901,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1104,-31,5,-2.73,12798140,11412,21.25,1135,1135,1100,1475,795,1135,1121.46,0.54,0,-158,1161,1148,1123,1110,1085,1154,1116,90,340,500,740,1,1,17950094,198,0.79,0.33,12,0.06,1392.00,3322.00,1908,20240418,-42.14,962,20241210,14.76,1156,-4.50,20250102,1000,10.40,20250205,1908,-42.14,20240418,962,14.76,20241210,0.01,N,154040,500,89 억,,97826,N,N,0,N,00,N
20250220,150904,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1126,-9,5,-0.79,11008679,9798,18.24,1135,1135,1100,1475,795,1135,1123.56,0.54,0,-166,1161,1148,1123,1110,1085,1154,1116,90,340,500,740,1,1,17950094,202,0.81,0.34,12,0.05,1392.00,3322.00,1908,20240418,-40.99,962,20241210,17.05,1156,-2.60,20250102,1000,12.60,20250205,1908,-40.99,20240418,962,17.05,20241210,0.01,N,154040,500,89 억,,97826,N,N,0,N,00,N
20250220,140904,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1129,-6,5,-0.53,10669525,9496,17.68,1135,1135,1100,1475,795,1135,1123.58,0.54,0,-157,1161,1148,1123,1110,1085,1154,1116,90,340,500,740,1,1,17950094,203,0.81,0.34,12,0.05,1392.00,3322.00,1908,20240418,-40.83,962,20241210,17.36,1156,-2.34,20250102,1000,12.90,20250205,1908,-40.83,20240418,962,17.36,20241210,0.01,N,154040,500,89 억,,97826,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 160905 57 100.00 KOSDAQ 전기·전자 N N N N N 1106 2 2 0.18 12846176 11754 103.00 1104 1109 1064 1435 773 1104 1092.91 0.54 0 -17 1148 1126 1113 1091 1078 1119 1084 90 331 500 720 1 1 17950094 199 0.79 0.33 12 0.07 1392.00 3322.00 1908 20240418 -42.03 962 20241210 14.97 1156 -4.33 20250102 1000 10.60 20250205 1908 -42.03 20240418 962 14.97 20241210 0.01 N 154040 500 89 억 97662 N N 0 N 00 N
3 20250221 150909 57 100.00 KOSDAQ 전기·전자 N N N N N 1106 2 2 0.18 12195848 11166 97.84 1104 1109 1064 1435 773 1104 1092.23 0.54 0 17 1148 1126 1113 1091 1078 1119 1084 90 331 500 720 1 1 17950094 199 0.79 0.33 12 0.06 1392.00 3322.00 1908 20240418 -42.03 962 20241210 14.97 1156 -4.33 20250102 1000 10.60 20250205 1908 -42.03 20240418 962 14.97 20241210 0.01 N 154040 500 89 억 97662 N N 0 N 00 N
4 20250221 140908 57 100.00 KOSDAQ 전기·전자 N N N N N 1107 3 2 0.27 10706986 9820 86.05 1104 1109 1064 1435 773 1104 1090.32 0.54 0 384 1148 1126 1113 1091 1078 1119 1084 90 331 500 720 1 1 17950094 199 0.80 0.33 12 0.05 1392.00 3322.00 1908 20240418 -41.98 962 20241210 15.07 1156 -4.24 20250102 1000 10.70 20250205 1908 -41.98 20240418 962 15.07 20241210 0.01 N 154040 500 89 억 97662 N N 0 N 00 N
5 20250221 130906 57 100.00 KOSDAQ 전기·전자 N N N N N 1107 3 2 0.27 10705879 9819 86.04 1104 1109 1064 1435 773 1104 1090.32 0.54 0 385 1148 1126 1113 1091 1078 1119 1084 90 331 500 720 1 1 17950094 199 0.80 0.33 12 0.05 1392.00 3322.00 1908 20240418 -41.98 962 20241210 15.07 1156 -4.24 20250102 1000 10.70 20250205 1908 -41.98 20240418 962 15.07 20241210 0.01 N 154040 500 89 억 97662 N N 0 N 00 N
6 20250221 120908 57 100.00 KOSDAQ 전기·전자 N N N N N 1109 5 2 0.45 7134243 6507 57.02 1104 1109 1064 1435 773 1104 1096.40 0.54 0 -113 1148 1126 1113 1091 1078 1119 1084 90 331 500 720 1 1 17950094 199 0.80 0.33 12 0.04 1392.00 3322.00 1908 20240418 -41.88 962 20241210 15.28 1156 -4.07 20250102 1000 10.90 20250205 1908 -41.88 20240418 962 15.28 20241210 0.01 N 154040 500 89 억 97662 N N 0 N 00 N
7 20250221 110904 57 100.00 KOSDAQ 전기·전자 N N N N N 1099 -5 5 -0.45 5868691 5360 46.97 1104 1104 1064 1435 773 1104 1094.91 0.54 0 -101 1148 1126 1113 1091 1078 1119 1084 90 331 500 720 1 1 17950094 197 0.79 0.33 12 0.03 1392.00 3322.00 1908 20240418 -42.40 962 20241210 14.24 1156 -4.93 20250102 1000 9.90 20250205 1908 -42.40 20240418 962 14.24 20241210 0.01 N 154040 500 89 억 97662 N N 0 N 00 N
8 20250221 100905 57 100.00 KOSDAQ 전기·전자 N N N N N 1100 -4 5 -0.36 3403765 3088 27.06 1104 1104 1098 1435 773 1104 1102.26 0.54 0 -46 1148 1126 1113 1091 1078 1119 1084 90 331 500 720 1 1 17950094 197 0.79 0.33 12 0.02 1392.00 3322.00 1908 20240418 -42.35 962 20241210 14.35 1156 -4.84 20250102 1000 10.00 20250205 1908 -42.35 20240418 962 14.35 20241210 0.01 N 154040 500 89 억 97662 N N 0 N 00 N
9 20250221 090908 57 100.00 KOSDAQ 전기·전자 N N N N N 1100 -4 5 -0.36 2127354 1927 16.89 1104 1104 1100 1435 773 1104 1103.97 0.54 0 0 1148 1126 1113 1091 1078 1119 1084 90 331 500 720 1 1 17950094 197 0.79 0.33 12 0.01 1392.00 3322.00 1908 20240418 -42.35 962 20241210 14.35 1156 -4.84 20250102 1000 10.00 20250205 1908 -42.35 20240418 962 14.35 20241210 0.01 N 154040 500 89 억 97662 N N 0 N 00 N
10 20250220 160901 57 100.00 KOSDAQ 전기·전자 N N N N N 1104 -31 5 -2.73 12798140 11412 21.25 1135 1135 1100 1475 795 1135 1121.46 0.54 0 -158 1161 1148 1123 1110 1085 1154 1116 90 340 500 740 1 1 17950094 198 0.79 0.33 12 0.06 1392.00 3322.00 1908 20240418 -42.14 962 20241210 14.76 1156 -4.50 20250102 1000 10.40 20250205 1908 -42.14 20240418 962 14.76 20241210 0.01 N 154040 500 89 억 97826 N N 0 N 00 N
11 20250220 150904 57 100.00 KOSDAQ 전기·전자 N N N N N 1126 -9 5 -0.79 11008679 9798 18.24 1135 1135 1100 1475 795 1135 1123.56 0.54 0 -166 1161 1148 1123 1110 1085 1154 1116 90 340 500 740 1 1 17950094 202 0.81 0.34 12 0.05 1392.00 3322.00 1908 20240418 -40.99 962 20241210 17.05 1156 -2.60 20250102 1000 12.60 20250205 1908 -40.99 20240418 962 17.05 20241210 0.01 N 154040 500 89 억 97826 N N 0 N 00 N
12 20250220 140904 57 100.00 KOSDAQ 전기·전자 N N N N N 1129 -6 5 -0.53 10669525 9496 17.68 1135 1135 1100 1475 795 1135 1123.58 0.54 0 -157 1161 1148 1123 1110 1085 1154 1116 90 340 500 740 1 1 17950094 203 0.81 0.34 12 0.05 1392.00 3322.00 1908 20240418 -40.83 962 20241210 17.36 1156 -2.34 20250102 1000 12.90 20250205 1908 -40.83 20240418 962 17.36 20241210 0.01 N 154040 500 89 억 97826 N N 0 N 00 N