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
172670/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
20250221,160914,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12500,780,2,6.66,9187577120,718445,159.37,12250,13430,12200,15230,8210,11720,12788.84,0.25,0,20777,13940,12830,12250,11140,10560,12540,10850,45,3510,500,7260,10,1,8960259,1120,20.33,1.04,12,8.02,615.00,12063.00,25200,20240412,-50.40,5040,20241210,148.02,15570,-19.72,20250211,7010,78.32,20250131,25200,-50.40,20240412,5040,148.02,20241210,4.25,N,172670,500,44 억,,22254,N,N,0,N,00,N
20250221,150918,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12530,810,2,6.91,8935872920,698314,154.90,12250,13430,12200,15230,8210,11720,12797.05,0.25,0,19828,13940,12830,12250,11140,10560,12540,10850,45,3510,500,7260,10,1,8960259,1123,20.37,1.04,12,7.79,615.00,12063.00,25200,20240412,-50.28,5040,20241210,148.61,15570,-19.52,20250211,7010,78.74,20250131,25200,-50.28,20240412,5040,148.61,20241210,4.25,N,172670,500,44 억,,22254,N,N,0,N,00,N
20250221,140917,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12510,790,2,6.74,8629305400,673824,149.47,12250,13430,12200,15230,8210,11720,12807.19,0.25,0,15478,13940,12830,12250,11140,10560,12540,10850,45,3510,500,7260,10,1,8960259,1121,20.34,1.04,12,7.52,615.00,12063.00,25200,20240412,-50.36,5040,20241210,148.21,15570,-19.65,20250211,7010,78.46,20250131,25200,-50.36,20240412,5040,148.21,20241210,4.25,N,172670,500,44 억,,22254,N,N,0,N,00,N
20250221,130916,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12610,890,2,7.59,8367435440,652951,144.84,12250,13430,12200,15230,8210,11720,12815.55,0.25,0,17631,13940,12830,12250,11140,10560,12540,10850,45,3510,500,7260,10,1,8960259,1130,20.50,1.05,12,7.29,615.00,12063.00,25200,20240412,-49.96,5040,20241210,150.20,15570,-19.01,20250211,7010,79.89,20250131,25200,-49.96,20240412,5040,150.20,20241210,4.25,N,172670,500,44 억,,22254,N,N,0,N,00,N
20250221,120917,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12620,900,2,7.68,8135386080,634590,140.77,12250,13430,12200,15230,8210,11720,12820.69,0.25,0,20855,13940,12830,12250,11140,10560,12540,10850,45,3510,500,7260,10,1,8960259,1131,20.52,1.05,12,7.08,615.00,12063.00,25200,20240412,-49.92,5040,20241210,150.40,15570,-18.95,20250211,7010,80.03,20250131,25200,-49.92,20240412,5040,150.40,20241210,4.25,N,172670,500,44 억,,22254,N,N,0,N,00,N
20250221,110913,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12550,830,2,7.08,7670195640,597727,132.59,12250,13430,12200,15230,8210,11720,12833.11,0.25,0,22596,13940,12830,12250,11140,10560,12540,10850,45,3510,500,7260,10,1,8960259,1125,20.41,1.04,12,6.67,615.00,12063.00,25200,20240412,-50.20,5040,20241210,149.01,15570,-19.40,20250211,7010,79.03,20250131,25200,-50.20,20240412,5040,149.01,20241210,4.25,N,172670,500,44 억,,22254,N,N,0,N,00,N
20250221,100915,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12540,820,2,7.00,6903549020,536273,118.96,12250,13430,12200,15230,8210,11720,12874.17,0.25,0,17068,13940,12830,12250,11140,10560,12540,10850,45,3510,500,7260,10,1,8960259,1124,20.39,1.04,12,5.99,615.00,12063.00,25200,20240412,-50.24,5040,20241210,148.81,15570,-19.46,20250211,7010,78.89,20250131,25200,-50.24,20240412,5040,148.81,20241210,4.25,N,172670,500,44 억,,22254,N,N,0,N,00,N
20250221,090918,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13130,1410,2,12.03,3626479950,282127,62.58,12250,13430,12200,15230,8210,11720,12855.88,0.25,0,23310,13940,12830,12250,11140,10560,12540,10850,45,3510,500,7260,10,1,8960259,1176,21.35,1.09,12,3.15,615.00,12063.00,25200,20240412,-47.90,5040,20241210,160.52,15570,-15.67,20250211,7010,87.30,20250131,25200,-47.90,20240412,5040,160.52,20241210,4.25,N,172670,500,44 억,,22254,N,N,0,N,00,N
20250220,160911,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11720,-1310,5,-10.05,5443357630,445703,103.90,13230,13360,11670,16930,9130,13030,12214.03,0.09,0,14346,14556,13792,13376,12612,12196,13585,12405,45,3900,500,8070,10,1,8960259,1050,19.06,0.97,12,4.97,615.00,12063.00,25200,20240412,-53.49,5040,20241210,132.54,15570,-24.73,20250211,7010,67.19,20250131,25200,-53.49,20240412,5040,132.54,20241210,4.29,N,172670,500,44 억,,7909,N,N,0,N,00,N
20250220,150914,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11750,-1280,5,-9.82,5231996970,427680,99.70,13230,13360,11670,16930,9130,13030,12233.43,0.09,0,15864,14556,13792,13376,12612,12196,13585,12405,45,3900,500,8070,10,1,8960259,1053,19.11,0.97,12,4.77,615.00,12063.00,25200,20240412,-53.37,5040,20241210,133.13,15570,-24.53,20250211,7010,67.62,20250131,25200,-53.37,20240412,5040,133.13,20241210,4.29,N,172670,500,44 억,,7909,N,N,0,N,00,N
20250220,140914,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11820,-1210,5,-9.29,4686267970,381179,88.86,13230,13360,11700,16930,9130,13030,12294.13,0.09,0,20228,14556,13792,13376,12612,12196,13585,12405,45,3900,500,8070,10,1,8960259,1059,19.22,0.98,12,4.25,615.00,12063.00,25200,20240412,-53.10,5040,20241210,134.52,15570,-24.08,20250211,7010,68.62,20250131,25200,-53.10,20240412,5040,134.52,20241210,4.29,N,172670,500,44 억,,7909,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 160914 57 100.00 KOSDAQ 전기·전자 N N N N N 12500 780 2 6.66 9187577120 718445 159.37 12250 13430 12200 15230 8210 11720 12788.84 0.25 0 20777 13940 12830 12250 11140 10560 12540 10850 45 3510 500 7260 10 1 8960259 1120 20.33 1.04 12 8.02 615.00 12063.00 25200 20240412 -50.40 5040 20241210 148.02 15570 -19.72 20250211 7010 78.32 20250131 25200 -50.40 20240412 5040 148.02 20241210 4.25 N 172670 500 44 억 22254 N N 0 N 00 N
3 20250221 150918 57 100.00 KOSDAQ 전기·전자 N N N N N 12530 810 2 6.91 8935872920 698314 154.90 12250 13430 12200 15230 8210 11720 12797.05 0.25 0 19828 13940 12830 12250 11140 10560 12540 10850 45 3510 500 7260 10 1 8960259 1123 20.37 1.04 12 7.79 615.00 12063.00 25200 20240412 -50.28 5040 20241210 148.61 15570 -19.52 20250211 7010 78.74 20250131 25200 -50.28 20240412 5040 148.61 20241210 4.25 N 172670 500 44 억 22254 N N 0 N 00 N
4 20250221 140917 57 100.00 KOSDAQ 전기·전자 N N N N N 12510 790 2 6.74 8629305400 673824 149.47 12250 13430 12200 15230 8210 11720 12807.19 0.25 0 15478 13940 12830 12250 11140 10560 12540 10850 45 3510 500 7260 10 1 8960259 1121 20.34 1.04 12 7.52 615.00 12063.00 25200 20240412 -50.36 5040 20241210 148.21 15570 -19.65 20250211 7010 78.46 20250131 25200 -50.36 20240412 5040 148.21 20241210 4.25 N 172670 500 44 억 22254 N N 0 N 00 N
5 20250221 130916 57 100.00 KOSDAQ 전기·전자 N N N N N 12610 890 2 7.59 8367435440 652951 144.84 12250 13430 12200 15230 8210 11720 12815.55 0.25 0 17631 13940 12830 12250 11140 10560 12540 10850 45 3510 500 7260 10 1 8960259 1130 20.50 1.05 12 7.29 615.00 12063.00 25200 20240412 -49.96 5040 20241210 150.20 15570 -19.01 20250211 7010 79.89 20250131 25200 -49.96 20240412 5040 150.20 20241210 4.25 N 172670 500 44 억 22254 N N 0 N 00 N
6 20250221 120917 57 100.00 KOSDAQ 전기·전자 N N N N N 12620 900 2 7.68 8135386080 634590 140.77 12250 13430 12200 15230 8210 11720 12820.69 0.25 0 20855 13940 12830 12250 11140 10560 12540 10850 45 3510 500 7260 10 1 8960259 1131 20.52 1.05 12 7.08 615.00 12063.00 25200 20240412 -49.92 5040 20241210 150.40 15570 -18.95 20250211 7010 80.03 20250131 25200 -49.92 20240412 5040 150.40 20241210 4.25 N 172670 500 44 억 22254 N N 0 N 00 N
7 20250221 110913 57 100.00 KOSDAQ 전기·전자 N N N N N 12550 830 2 7.08 7670195640 597727 132.59 12250 13430 12200 15230 8210 11720 12833.11 0.25 0 22596 13940 12830 12250 11140 10560 12540 10850 45 3510 500 7260 10 1 8960259 1125 20.41 1.04 12 6.67 615.00 12063.00 25200 20240412 -50.20 5040 20241210 149.01 15570 -19.40 20250211 7010 79.03 20250131 25200 -50.20 20240412 5040 149.01 20241210 4.25 N 172670 500 44 억 22254 N N 0 N 00 N
8 20250221 100915 57 100.00 KOSDAQ 전기·전자 N N N N N 12540 820 2 7.00 6903549020 536273 118.96 12250 13430 12200 15230 8210 11720 12874.17 0.25 0 17068 13940 12830 12250 11140 10560 12540 10850 45 3510 500 7260 10 1 8960259 1124 20.39 1.04 12 5.99 615.00 12063.00 25200 20240412 -50.24 5040 20241210 148.81 15570 -19.46 20250211 7010 78.89 20250131 25200 -50.24 20240412 5040 148.81 20241210 4.25 N 172670 500 44 억 22254 N N 0 N 00 N
9 20250221 090918 57 100.00 KOSDAQ 전기·전자 N N N N N 13130 1410 2 12.03 3626479950 282127 62.58 12250 13430 12200 15230 8210 11720 12855.88 0.25 0 23310 13940 12830 12250 11140 10560 12540 10850 45 3510 500 7260 10 1 8960259 1176 21.35 1.09 12 3.15 615.00 12063.00 25200 20240412 -47.90 5040 20241210 160.52 15570 -15.67 20250211 7010 87.30 20250131 25200 -47.90 20240412 5040 160.52 20241210 4.25 N 172670 500 44 억 22254 N N 0 N 00 N
10 20250220 160911 57 100.00 KOSDAQ 전기·전자 N N N N N 11720 -1310 5 -10.05 5443357630 445703 103.90 13230 13360 11670 16930 9130 13030 12214.03 0.09 0 14346 14556 13792 13376 12612 12196 13585 12405 45 3900 500 8070 10 1 8960259 1050 19.06 0.97 12 4.97 615.00 12063.00 25200 20240412 -53.49 5040 20241210 132.54 15570 -24.73 20250211 7010 67.19 20250131 25200 -53.49 20240412 5040 132.54 20241210 4.29 N 172670 500 44 억 7909 N N 0 N 00 N
11 20250220 150914 57 100.00 KOSDAQ 전기·전자 N N N N N 11750 -1280 5 -9.82 5231996970 427680 99.70 13230 13360 11670 16930 9130 13030 12233.43 0.09 0 15864 14556 13792 13376 12612 12196 13585 12405 45 3900 500 8070 10 1 8960259 1053 19.11 0.97 12 4.77 615.00 12063.00 25200 20240412 -53.37 5040 20241210 133.13 15570 -24.53 20250211 7010 67.62 20250131 25200 -53.37 20240412 5040 133.13 20241210 4.29 N 172670 500 44 억 7909 N N 0 N 00 N
12 20250220 140914 57 100.00 KOSDAQ 전기·전자 N N N N N 11820 -1210 5 -9.29 4686267970 381179 88.86 13230 13360 11700 16930 9130 13030 12294.13 0.09 0 20228 14556 13792 13376 12612 12196 13585 12405 45 3900 500 8070 10 1 8960259 1059 19.22 0.98 12 4.25 615.00 12063.00 25200 20240412 -53.10 5040 20241210 134.52 15570 -24.08 20250211 7010 68.62 20250131 25200 -53.10 20240412 5040 134.52 20241210 4.29 N 172670 500 44 억 7909 N N 0 N 00 N