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
177830/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
20250221,160917,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3045,10,2,0.33,29214570,9612,79.28,3035,3045,3010,3945,2125,3035,3039.39,0.57,0,553,3085,3060,3025,3000,2965,3072,3012,71,910,500,2240,5,1,13288753,405,304.50,0.54,12,0.07,10.00,5688.00,4375,20240509,-30.40,2655,20241209,14.69,3155,-3.49,20250210,2825,7.79,20250203,4375,-30.40,20240509,2655,14.69,20241209,1.45,N,177830,500,71 억,,75692,N,N,0,N,00,N
20250221,150921,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3045,10,2,0.33,25698750,8457,69.75,3035,3045,3010,3945,2125,3035,3038.75,0.57,0,396,3085,3060,3025,3000,2965,3072,3012,71,910,500,2240,5,1,13288753,405,304.50,0.54,12,0.06,10.00,5688.00,4375,20240509,-30.40,2655,20241209,14.69,3155,-3.49,20250210,2825,7.79,20250203,4375,-30.40,20240509,2655,14.69,20241209,1.45,N,177830,500,71 억,,75692,N,N,0,N,00,N
20250221,140920,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3045,10,2,0.33,18415425,6065,50.02,3035,3045,3010,3945,2125,3035,3036.34,0.57,0,200,3085,3060,3025,3000,2965,3072,3012,71,910,500,2240,5,1,13288753,405,304.50,0.54,12,0.05,10.00,5688.00,4375,20240509,-30.40,2655,20241209,14.69,3155,-3.49,20250210,2825,7.79,20250203,4375,-30.40,20240509,2655,14.69,20241209,1.45,N,177830,500,71 억,,75692,N,N,0,N,00,N
20250221,130919,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3045,10,2,0.33,17034245,5611,46.28,3035,3045,3010,3945,2125,3035,3035.87,0.57,0,21,3085,3060,3025,3000,2965,3072,3012,71,910,500,2240,5,1,13288753,405,304.50,0.54,12,0.04,10.00,5688.00,4375,20240509,-30.40,2655,20241209,14.69,3155,-3.49,20250210,2825,7.79,20250203,4375,-30.40,20240509,2655,14.69,20241209,1.45,N,177830,500,71 억,,75692,N,N,0,N,00,N
20250221,120920,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3045,10,2,0.33,13115330,4324,35.66,3035,3045,3010,3945,2125,3035,3033.15,0.57,0,-140,3085,3060,3025,3000,2965,3072,3012,71,910,500,2240,5,1,13288753,405,304.50,0.54,12,0.03,10.00,5688.00,4375,20240509,-30.40,2655,20241209,14.69,3155,-3.49,20250210,2825,7.79,20250203,4375,-30.40,20240509,2655,14.69,20241209,1.45,N,177830,500,71 억,,75692,N,N,0,N,00,N
20250221,110916,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3040,5,2,0.16,11004860,3630,29.94,3035,3045,3010,3945,2125,3035,3031.64,0.57,0,-236,3085,3060,3025,3000,2965,3072,3012,71,910,500,2240,5,1,13288753,404,304.00,0.53,12,0.03,10.00,5688.00,4375,20240509,-30.51,2655,20241209,14.50,3155,-3.65,20250210,2825,7.61,20250203,4375,-30.51,20240509,2655,14.50,20241209,1.45,N,177830,500,71 억,,75692,N,N,0,N,00,N
20250221,100918,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3035,0,3,0.00,1842610,607,5.01,3035,3045,3010,3945,2125,3035,3035.60,0.57,0,-362,3085,3060,3025,3000,2965,3072,3012,71,910,500,2240,5,1,13288753,403,303.50,0.53,12,0.00,10.00,5688.00,4375,20240509,-30.63,2655,20241209,14.31,3155,-3.80,20250210,2825,7.43,20250203,4375,-30.63,20240509,2655,14.31,20241209,1.45,N,177830,500,71 억,,75692,N,N,0,N,00,N
20250221,090921,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3045,10,2,0.33,646765,213,1.76,3035,3045,3035,3945,2125,3035,3036.46,0.57,0,-59,3085,3060,3025,3000,2965,3072,3012,71,910,500,2240,5,1,13288753,405,304.50,0.54,12,0.00,10.00,5688.00,4375,20240509,-30.40,2655,20241209,14.69,3155,-3.49,20250210,2825,7.79,20250203,4375,-30.40,20240509,2655,14.69,20241209,1.45,N,177830,500,71 억,,75692,N,N,0,N,00,N
20250220,160914,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3035,35,2,1.17,36746990,12123,61.42,3000,3050,2990,3900,2100,3000,3031.18,0.57,0,-563,3063,3031,3008,2976,2953,3020,2965,71,900,500,2220,5,1,13288753,403,303.50,0.53,12,0.09,10.00,5688.00,4375,20240509,-30.63,2655,20241209,14.31,3155,-3.80,20250210,2825,7.43,20250203,4375,-30.63,20240509,2655,14.31,20241209,1.44,N,177830,500,71 억,,76255,N,N,0,N,00,N
20250220,150917,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3035,35,2,1.17,36179495,11936,60.47,3000,3050,2990,3900,2100,3000,3031.12,0.57,0,-578,3063,3031,3008,2976,2953,3020,2965,71,900,500,2220,5,1,13288753,403,303.50,0.53,12,0.09,10.00,5688.00,4375,20240509,-30.63,2655,20241209,14.31,3155,-3.80,20250210,2825,7.43,20250203,4375,-30.63,20240509,2655,14.31,20241209,1.44,N,177830,500,71 억,,76255,N,N,0,N,00,N
20250220,140917,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3045,45,2,1.50,21087025,6959,35.26,3000,3045,2990,3900,2100,3000,3030.18,0.57,0,-636,3063,3031,3008,2976,2953,3020,2965,71,900,500,2220,5,1,13288753,405,304.50,0.54,12,0.05,10.00,5688.00,4375,20240509,-30.40,2655,20241209,14.69,3155,-3.49,20250210,2825,7.79,20250203,4375,-30.40,20240509,2655,14.69,20241209,1.44,N,177830,500,71 억,,76255,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 160917 57 100.00 KOSDAQ 전기·전자 N N N N N 3045 10 2 0.33 29214570 9612 79.28 3035 3045 3010 3945 2125 3035 3039.39 0.57 0 553 3085 3060 3025 3000 2965 3072 3012 71 910 500 2240 5 1 13288753 405 304.50 0.54 12 0.07 10.00 5688.00 4375 20240509 -30.40 2655 20241209 14.69 3155 -3.49 20250210 2825 7.79 20250203 4375 -30.40 20240509 2655 14.69 20241209 1.45 N 177830 500 71 억 75692 N N 0 N 00 N
3 20250221 150921 57 100.00 KOSDAQ 전기·전자 N N N N N 3045 10 2 0.33 25698750 8457 69.75 3035 3045 3010 3945 2125 3035 3038.75 0.57 0 396 3085 3060 3025 3000 2965 3072 3012 71 910 500 2240 5 1 13288753 405 304.50 0.54 12 0.06 10.00 5688.00 4375 20240509 -30.40 2655 20241209 14.69 3155 -3.49 20250210 2825 7.79 20250203 4375 -30.40 20240509 2655 14.69 20241209 1.45 N 177830 500 71 억 75692 N N 0 N 00 N
4 20250221 140920 57 100.00 KOSDAQ 전기·전자 N N N N N 3045 10 2 0.33 18415425 6065 50.02 3035 3045 3010 3945 2125 3035 3036.34 0.57 0 200 3085 3060 3025 3000 2965 3072 3012 71 910 500 2240 5 1 13288753 405 304.50 0.54 12 0.05 10.00 5688.00 4375 20240509 -30.40 2655 20241209 14.69 3155 -3.49 20250210 2825 7.79 20250203 4375 -30.40 20240509 2655 14.69 20241209 1.45 N 177830 500 71 억 75692 N N 0 N 00 N
5 20250221 130919 57 100.00 KOSDAQ 전기·전자 N N N N N 3045 10 2 0.33 17034245 5611 46.28 3035 3045 3010 3945 2125 3035 3035.87 0.57 0 21 3085 3060 3025 3000 2965 3072 3012 71 910 500 2240 5 1 13288753 405 304.50 0.54 12 0.04 10.00 5688.00 4375 20240509 -30.40 2655 20241209 14.69 3155 -3.49 20250210 2825 7.79 20250203 4375 -30.40 20240509 2655 14.69 20241209 1.45 N 177830 500 71 억 75692 N N 0 N 00 N
6 20250221 120920 57 100.00 KOSDAQ 전기·전자 N N N N N 3045 10 2 0.33 13115330 4324 35.66 3035 3045 3010 3945 2125 3035 3033.15 0.57 0 -140 3085 3060 3025 3000 2965 3072 3012 71 910 500 2240 5 1 13288753 405 304.50 0.54 12 0.03 10.00 5688.00 4375 20240509 -30.40 2655 20241209 14.69 3155 -3.49 20250210 2825 7.79 20250203 4375 -30.40 20240509 2655 14.69 20241209 1.45 N 177830 500 71 억 75692 N N 0 N 00 N
7 20250221 110916 57 100.00 KOSDAQ 전기·전자 N N N N N 3040 5 2 0.16 11004860 3630 29.94 3035 3045 3010 3945 2125 3035 3031.64 0.57 0 -236 3085 3060 3025 3000 2965 3072 3012 71 910 500 2240 5 1 13288753 404 304.00 0.53 12 0.03 10.00 5688.00 4375 20240509 -30.51 2655 20241209 14.50 3155 -3.65 20250210 2825 7.61 20250203 4375 -30.51 20240509 2655 14.50 20241209 1.45 N 177830 500 71 억 75692 N N 0 N 00 N
8 20250221 100918 57 100.00 KOSDAQ 전기·전자 N N N N N 3035 0 3 0.00 1842610 607 5.01 3035 3045 3010 3945 2125 3035 3035.60 0.57 0 -362 3085 3060 3025 3000 2965 3072 3012 71 910 500 2240 5 1 13288753 403 303.50 0.53 12 0.00 10.00 5688.00 4375 20240509 -30.63 2655 20241209 14.31 3155 -3.80 20250210 2825 7.43 20250203 4375 -30.63 20240509 2655 14.31 20241209 1.45 N 177830 500 71 억 75692 N N 0 N 00 N
9 20250221 090921 57 100.00 KOSDAQ 전기·전자 N N N N N 3045 10 2 0.33 646765 213 1.76 3035 3045 3035 3945 2125 3035 3036.46 0.57 0 -59 3085 3060 3025 3000 2965 3072 3012 71 910 500 2240 5 1 13288753 405 304.50 0.54 12 0.00 10.00 5688.00 4375 20240509 -30.40 2655 20241209 14.69 3155 -3.49 20250210 2825 7.79 20250203 4375 -30.40 20240509 2655 14.69 20241209 1.45 N 177830 500 71 억 75692 N N 0 N 00 N
10 20250220 160914 57 100.00 KOSDAQ 전기·전자 N N N N N 3035 35 2 1.17 36746990 12123 61.42 3000 3050 2990 3900 2100 3000 3031.18 0.57 0 -563 3063 3031 3008 2976 2953 3020 2965 71 900 500 2220 5 1 13288753 403 303.50 0.53 12 0.09 10.00 5688.00 4375 20240509 -30.63 2655 20241209 14.31 3155 -3.80 20250210 2825 7.43 20250203 4375 -30.63 20240509 2655 14.31 20241209 1.44 N 177830 500 71 억 76255 N N 0 N 00 N
11 20250220 150917 57 100.00 KOSDAQ 전기·전자 N N N N N 3035 35 2 1.17 36179495 11936 60.47 3000 3050 2990 3900 2100 3000 3031.12 0.57 0 -578 3063 3031 3008 2976 2953 3020 2965 71 900 500 2220 5 1 13288753 403 303.50 0.53 12 0.09 10.00 5688.00 4375 20240509 -30.63 2655 20241209 14.31 3155 -3.80 20250210 2825 7.43 20250203 4375 -30.63 20240509 2655 14.31 20241209 1.44 N 177830 500 71 억 76255 N N 0 N 00 N
12 20250220 140917 57 100.00 KOSDAQ 전기·전자 N N N N N 3045 45 2 1.50 21087025 6959 35.26 3000 3045 2990 3900 2100 3000 3030.18 0.57 0 -636 3063 3031 3008 2976 2953 3020 2965 71 900 500 2220 5 1 13288753 405 304.50 0.54 12 0.05 10.00 5688.00 4375 20240509 -30.40 2655 20241209 14.69 3155 -3.49 20250210 2825 7.79 20250203 4375 -30.40 20240509 2655 14.69 20241209 1.44 N 177830 500 71 억 76255 N N 0 N 00 N