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
189860/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
20250221,160927,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5020,10,2,0.20,270599620,54254,54.92,4960,5040,4950,6510,3510,5010,4987.08,1.18,0,-233,5180,5095,5035,4950,4890,5065,4920,48,1500,500,3100,10,1,9698780,487,-13.01,1.60,12,0.56,-386.00,3130.00,8450,20240529,-40.59,3290,20241209,52.58,5880,-14.63,20250117,3790,32.45,20250102,8450,-40.59,20240529,3290,52.58,20241209,0.04,N,189860,500,48 억,,114705,N,N,0,N,00,N
20250221,150931,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5000,-10,5,-0.20,257287115,51599,52.23,4960,5040,4950,6510,3510,5010,4986.28,1.18,0,252,5180,5095,5035,4950,4890,5065,4920,48,1500,500,3100,10,1,9698780,485,-12.95,1.60,12,0.53,-386.00,3130.00,8450,20240529,-40.83,3290,20241209,51.98,5880,-14.97,20250117,3790,31.93,20250102,8450,-40.83,20240529,3290,51.98,20241209,0.04,N,189860,500,48 억,,114705,N,N,0,N,00,N
20250221,140930,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5000,-10,5,-0.20,214515315,43054,43.58,4960,5040,4950,6510,3510,5010,4982.47,1.18,0,-574,5180,5095,5035,4950,4890,5065,4920,48,1500,500,3100,10,1,9698780,485,-12.95,1.60,12,0.44,-386.00,3130.00,8450,20240529,-40.83,3290,20241209,51.98,5880,-14.97,20250117,3790,31.93,20250102,8450,-40.83,20240529,3290,51.98,20241209,0.04,N,189860,500,48 억,,114705,N,N,0,N,00,N
20250221,130929,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4975,-35,5,-0.70,191220175,38381,38.85,4960,5040,4950,6510,3510,5010,4982.16,1.18,0,211,5180,5095,5035,4950,4890,5065,4920,48,1500,500,3100,5,1,9698780,483,-12.89,1.59,12,0.40,-386.00,3130.00,8450,20240529,-41.12,3290,20241209,51.22,5880,-15.39,20250117,3790,31.27,20250102,8450,-41.12,20240529,3290,51.22,20241209,0.04,N,189860,500,48 억,,114705,N,N,0,N,00,N
20250221,120931,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5000,-10,5,-0.20,172213400,34564,34.99,4960,5040,4950,6510,3510,5010,4982.45,1.18,0,-109,5180,5095,5035,4950,4890,5065,4920,48,1500,500,3100,10,1,9698780,485,-12.95,1.60,12,0.36,-386.00,3130.00,8450,20240529,-40.83,3290,20241209,51.98,5880,-14.97,20250117,3790,31.93,20250102,8450,-40.83,20240529,3290,51.98,20241209,0.04,N,189860,500,48 억,,114705,N,N,0,N,00,N
20250221,110926,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4975,-35,5,-0.70,140461965,28191,28.54,4960,5040,4950,6510,3510,5010,4982.51,1.18,0,-3774,5180,5095,5035,4950,4890,5065,4920,48,1500,500,3100,5,1,9698780,483,-12.89,1.59,12,0.29,-386.00,3130.00,8450,20240529,-41.12,3290,20241209,51.22,5880,-15.39,20250117,3790,31.27,20250102,8450,-41.12,20240529,3290,51.22,20241209,0.04,N,189860,500,48 억,,114705,N,N,0,N,00,N
20250221,100928,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5010,0,3,0.00,105224110,21118,21.38,4960,5040,4950,6510,3510,5010,4982.67,1.18,0,-4008,5180,5095,5035,4950,4890,5065,4920,48,1500,500,3100,10,1,9698780,486,-12.98,1.60,12,0.22,-386.00,3130.00,8450,20240529,-40.71,3290,20241209,52.28,5880,-14.80,20250117,3790,32.19,20250102,8450,-40.71,20240529,3290,52.28,20241209,0.04,N,189860,500,48 억,,114705,N,N,0,N,00,N
20250221,090931,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4960,-50,5,-1.00,8676960,1749,1.77,4960,5010,4950,6510,3510,5010,4961.10,1.18,0,-92,5180,5095,5035,4950,4890,5065,4920,48,1500,500,3100,5,1,9698780,481,-12.85,1.58,12,0.02,-386.00,3130.00,8450,20240529,-41.30,3290,20241209,50.76,5880,-15.65,20250117,3790,30.87,20250102,8450,-41.30,20240529,3290,50.76,20241209,0.04,N,189860,500,48 억,,114705,N,N,0,N,00,N
20250220,160924,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5010,-120,5,-2.34,483277065,96241,61.71,5120,5120,4975,6660,3600,5130,5021.42,1.08,0,8865,5303,5216,5153,5066,5003,5185,5035,48,1530,500,3180,10,1,9698780,486,-12.98,1.60,12,0.99,-386.00,3130.00,8450,20240529,-40.71,3290,20241209,52.28,5880,-14.80,20250117,3790,32.19,20250102,8450,-40.71,20240529,3290,52.28,20241209,0.04,N,189860,500,48 억,,104880,N,N,0,N,00,N
20250220,150927,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4995,-135,5,-2.63,449311685,89466,57.37,5120,5120,4975,6660,3600,5130,5022.03,1.08,0,9972,5303,5216,5153,5066,5003,5185,5035,48,1530,500,3180,5,1,9698780,484,-12.94,1.60,12,0.92,-386.00,3130.00,8450,20240529,-40.89,3290,20241209,51.82,5880,-15.05,20250117,3790,31.79,20250102,8450,-40.89,20240529,3290,51.82,20241209,0.04,N,189860,500,48 억,,104880,N,N,0,N,00,N
20250220,140927,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5010,-120,5,-2.34,423203875,84239,54.02,5120,5120,4975,6660,3600,5130,5023.72,1.08,0,10495,5303,5216,5153,5066,5003,5185,5035,48,1530,500,3180,10,1,9698780,486,-12.98,1.60,12,0.87,-386.00,3130.00,8450,20240529,-40.71,3290,20241209,52.28,5880,-14.80,20250117,3790,32.19,20250102,8450,-40.71,20240529,3290,52.28,20241209,0.04,N,189860,500,48 억,,104880,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 160927 57 100.00 KOSDAQ 전기·전자 N N N N N 5020 10 2 0.20 270599620 54254 54.92 4960 5040 4950 6510 3510 5010 4987.08 1.18 0 -233 5180 5095 5035 4950 4890 5065 4920 48 1500 500 3100 10 1 9698780 487 -13.01 1.60 12 0.56 -386.00 3130.00 8450 20240529 -40.59 3290 20241209 52.58 5880 -14.63 20250117 3790 32.45 20250102 8450 -40.59 20240529 3290 52.58 20241209 0.04 N 189860 500 48 억 114705 N N 0 N 00 N
3 20250221 150931 57 100.00 KOSDAQ 전기·전자 N N N N N 5000 -10 5 -0.20 257287115 51599 52.23 4960 5040 4950 6510 3510 5010 4986.28 1.18 0 252 5180 5095 5035 4950 4890 5065 4920 48 1500 500 3100 10 1 9698780 485 -12.95 1.60 12 0.53 -386.00 3130.00 8450 20240529 -40.83 3290 20241209 51.98 5880 -14.97 20250117 3790 31.93 20250102 8450 -40.83 20240529 3290 51.98 20241209 0.04 N 189860 500 48 억 114705 N N 0 N 00 N
4 20250221 140930 57 100.00 KOSDAQ 전기·전자 N N N N N 5000 -10 5 -0.20 214515315 43054 43.58 4960 5040 4950 6510 3510 5010 4982.47 1.18 0 -574 5180 5095 5035 4950 4890 5065 4920 48 1500 500 3100 10 1 9698780 485 -12.95 1.60 12 0.44 -386.00 3130.00 8450 20240529 -40.83 3290 20241209 51.98 5880 -14.97 20250117 3790 31.93 20250102 8450 -40.83 20240529 3290 51.98 20241209 0.04 N 189860 500 48 억 114705 N N 0 N 00 N
5 20250221 130929 57 100.00 KOSDAQ 전기·전자 N N N N N 4975 -35 5 -0.70 191220175 38381 38.85 4960 5040 4950 6510 3510 5010 4982.16 1.18 0 211 5180 5095 5035 4950 4890 5065 4920 48 1500 500 3100 5 1 9698780 483 -12.89 1.59 12 0.40 -386.00 3130.00 8450 20240529 -41.12 3290 20241209 51.22 5880 -15.39 20250117 3790 31.27 20250102 8450 -41.12 20240529 3290 51.22 20241209 0.04 N 189860 500 48 억 114705 N N 0 N 00 N
6 20250221 120931 57 100.00 KOSDAQ 전기·전자 N N N N N 5000 -10 5 -0.20 172213400 34564 34.99 4960 5040 4950 6510 3510 5010 4982.45 1.18 0 -109 5180 5095 5035 4950 4890 5065 4920 48 1500 500 3100 10 1 9698780 485 -12.95 1.60 12 0.36 -386.00 3130.00 8450 20240529 -40.83 3290 20241209 51.98 5880 -14.97 20250117 3790 31.93 20250102 8450 -40.83 20240529 3290 51.98 20241209 0.04 N 189860 500 48 억 114705 N N 0 N 00 N
7 20250221 110926 57 100.00 KOSDAQ 전기·전자 N N N N N 4975 -35 5 -0.70 140461965 28191 28.54 4960 5040 4950 6510 3510 5010 4982.51 1.18 0 -3774 5180 5095 5035 4950 4890 5065 4920 48 1500 500 3100 5 1 9698780 483 -12.89 1.59 12 0.29 -386.00 3130.00 8450 20240529 -41.12 3290 20241209 51.22 5880 -15.39 20250117 3790 31.27 20250102 8450 -41.12 20240529 3290 51.22 20241209 0.04 N 189860 500 48 억 114705 N N 0 N 00 N
8 20250221 100928 57 100.00 KOSDAQ 전기·전자 N N N N N 5010 0 3 0.00 105224110 21118 21.38 4960 5040 4950 6510 3510 5010 4982.67 1.18 0 -4008 5180 5095 5035 4950 4890 5065 4920 48 1500 500 3100 10 1 9698780 486 -12.98 1.60 12 0.22 -386.00 3130.00 8450 20240529 -40.71 3290 20241209 52.28 5880 -14.80 20250117 3790 32.19 20250102 8450 -40.71 20240529 3290 52.28 20241209 0.04 N 189860 500 48 억 114705 N N 0 N 00 N
9 20250221 090931 57 100.00 KOSDAQ 전기·전자 N N N N N 4960 -50 5 -1.00 8676960 1749 1.77 4960 5010 4950 6510 3510 5010 4961.10 1.18 0 -92 5180 5095 5035 4950 4890 5065 4920 48 1500 500 3100 5 1 9698780 481 -12.85 1.58 12 0.02 -386.00 3130.00 8450 20240529 -41.30 3290 20241209 50.76 5880 -15.65 20250117 3790 30.87 20250102 8450 -41.30 20240529 3290 50.76 20241209 0.04 N 189860 500 48 억 114705 N N 0 N 00 N
10 20250220 160924 57 100.00 KOSDAQ 전기·전자 N N N N N 5010 -120 5 -2.34 483277065 96241 61.71 5120 5120 4975 6660 3600 5130 5021.42 1.08 0 8865 5303 5216 5153 5066 5003 5185 5035 48 1530 500 3180 10 1 9698780 486 -12.98 1.60 12 0.99 -386.00 3130.00 8450 20240529 -40.71 3290 20241209 52.28 5880 -14.80 20250117 3790 32.19 20250102 8450 -40.71 20240529 3290 52.28 20241209 0.04 N 189860 500 48 억 104880 N N 0 N 00 N
11 20250220 150927 57 100.00 KOSDAQ 전기·전자 N N N N N 4995 -135 5 -2.63 449311685 89466 57.37 5120 5120 4975 6660 3600 5130 5022.03 1.08 0 9972 5303 5216 5153 5066 5003 5185 5035 48 1530 500 3180 5 1 9698780 484 -12.94 1.60 12 0.92 -386.00 3130.00 8450 20240529 -40.89 3290 20241209 51.82 5880 -15.05 20250117 3790 31.79 20250102 8450 -40.89 20240529 3290 51.82 20241209 0.04 N 189860 500 48 억 104880 N N 0 N 00 N
12 20250220 140927 57 100.00 KOSDAQ 전기·전자 N N N N N 5010 -120 5 -2.34 423203875 84239 54.02 5120 5120 4975 6660 3600 5130 5023.72 1.08 0 10495 5303 5216 5153 5066 5003 5185 5035 48 1530 500 3180 10 1 9698780 486 -12.98 1.60 12 0.87 -386.00 3130.00 8450 20240529 -40.71 3290 20241209 52.28 5880 -14.80 20250117 3790 32.19 20250102 8450 -40.71 20240529 3290 52.28 20241209 0.04 N 189860 500 48 억 104880 N N 0 N 00 N