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
191410/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
20250221,160929,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1530,-13,5,-0.84,25455728,16596,81.12,1542,1546,1529,2005,1081,1543,1533.85,0.08,0,-39,1559,1550,1535,1526,1511,1555,1531,56,462,500,1010,1,1,11204255,171,-102.00,0.78,12,0.15,-15.00,1957.00,3550,20240531,-56.90,1339,20241209,14.26,1610,-4.97,20250123,1455,5.15,20250102,3550,-56.90,20240531,1339,14.26,20241209,0.09,N,191410,500,56 억,,9200,N,N,0,N,00,N
20250221,150932,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1541,-2,5,-0.13,25129838,16383,80.08,1542,1546,1529,2005,1081,1543,1533.90,0.08,0,-29,1559,1550,1535,1526,1511,1555,1531,56,462,500,1010,1,1,11204255,173,-102.73,0.79,12,0.15,-15.00,1957.00,3550,20240531,-56.59,1339,20241209,15.09,1610,-4.29,20250123,1455,5.91,20250102,3550,-56.59,20240531,1339,15.09,20241209,0.09,N,191410,500,56 억,,9200,N,N,0,N,00,N
20250221,140932,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1533,-10,5,-0.65,24824877,16184,79.11,1542,1546,1529,2005,1081,1543,1533.91,0.08,0,-50,1559,1550,1535,1526,1511,1555,1531,56,462,500,1010,1,1,11204255,172,-102.20,0.78,12,0.14,-15.00,1957.00,3550,20240531,-56.82,1339,20241209,14.49,1610,-4.78,20250123,1455,5.36,20250102,3550,-56.82,20240531,1339,14.49,20241209,0.09,N,191410,500,56 억,,9200,N,N,0,N,00,N
20250221,130930,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1533,-10,5,-0.65,24812613,16176,79.07,1542,1546,1529,2005,1081,1543,1533.92,0.08,0,-50,1559,1550,1535,1526,1511,1555,1531,56,462,500,1010,1,1,11204255,172,-102.20,0.78,12,0.14,-15.00,1957.00,3550,20240531,-56.82,1339,20241209,14.49,1610,-4.78,20250123,1455,5.36,20250102,3550,-56.82,20240531,1339,14.49,20241209,0.09,N,191410,500,56 억,,9200,N,N,0,N,00,N
20250221,120932,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1533,-10,5,-0.65,21603408,14080,68.82,1542,1546,1529,2005,1081,1543,1534.33,0.08,0,-43,1559,1550,1535,1526,1511,1555,1531,56,462,500,1010,1,1,11204255,172,-102.20,0.78,12,0.13,-15.00,1957.00,3550,20240531,-56.82,1339,20241209,14.49,1610,-4.78,20250123,1455,5.36,20250102,3550,-56.82,20240531,1339,14.49,20241209,0.09,N,191410,500,56 억,,9200,N,N,0,N,00,N
20250221,110928,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1530,-13,5,-0.84,21497631,14011,68.49,1542,1546,1529,2005,1081,1543,1534.34,0.08,0,-43,1559,1550,1535,1526,1511,1555,1531,56,462,500,1010,1,1,11204255,171,-102.00,0.78,12,0.13,-15.00,1957.00,3550,20240531,-56.90,1339,20241209,14.26,1610,-4.97,20250123,1455,5.15,20250102,3550,-56.90,20240531,1339,14.26,20241209,0.09,N,191410,500,56 억,,9200,N,N,0,N,00,N
20250221,100929,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1545,2,2,0.13,7140664,4628,22.62,1542,1546,1533,2005,1081,1543,1542.93,0.08,0,-12,1559,1550,1535,1526,1511,1555,1531,56,462,500,1010,1,1,11204255,173,-103.00,0.79,12,0.04,-15.00,1957.00,3550,20240531,-56.48,1339,20241209,15.38,1610,-4.04,20250123,1455,6.19,20250102,3550,-56.48,20240531,1339,15.38,20241209,0.09,N,191410,500,56 억,,9200,N,N,0,N,00,N
20250221,090932,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1543,0,3,0.00,6017041,3900,19.06,1542,1544,1534,2005,1081,1543,1542.83,0.08,0,-26,1559,1550,1535,1526,1511,1555,1531,56,462,500,1010,1,1,11204255,173,-102.87,0.79,12,0.03,-15.00,1957.00,3550,20240531,-56.54,1339,20241209,15.24,1610,-4.16,20250123,1455,6.05,20250102,3550,-56.54,20240531,1339,15.24,20241209,0.09,N,191410,500,56 억,,9200,N,N,0,N,00,N
20250220,160925,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1543,18,2,1.18,31396477,20456,86.71,1525,1544,1520,1982,1068,1525,1534.83,0.08,0,418,1564,1544,1520,1500,1476,1554,1510,56,457,500,1000,1,1,11204255,173,-102.87,0.79,12,0.18,-15.00,1957.00,3550,20240531,-56.54,1339,20241209,15.24,1610,-4.16,20250123,1455,6.05,20250102,3550,-56.54,20240531,1339,15.24,20241209,0.09,N,191410,500,56 억,,8782,N,N,0,N,00,N
20250220,150928,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1540,15,2,0.98,30624977,19956,84.59,1525,1544,1520,1982,1068,1525,1534.63,0.08,0,419,1564,1544,1520,1500,1476,1554,1510,56,457,500,1000,1,1,11204255,173,-102.67,0.79,12,0.18,-15.00,1957.00,3550,20240531,-56.62,1339,20241209,15.01,1610,-4.35,20250123,1455,5.84,20250102,3550,-56.62,20240531,1339,15.01,20241209,0.09,N,191410,500,56 억,,8782,N,N,0,N,00,N
20250220,140928,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1540,15,2,0.98,29779602,19407,82.26,1525,1544,1520,1982,1068,1525,1534.48,0.08,0,408,1564,1544,1520,1500,1476,1554,1510,56,457,500,1000,1,1,11204255,173,-102.67,0.79,12,0.17,-15.00,1957.00,3550,20240531,-56.62,1339,20241209,15.01,1610,-4.35,20250123,1455,5.84,20250102,3550,-56.62,20240531,1339,15.01,20241209,0.09,N,191410,500,56 억,,8782,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 160929 57 100.00 KOSDAQ 전기·전자 N N N N N 1530 -13 5 -0.84 25455728 16596 81.12 1542 1546 1529 2005 1081 1543 1533.85 0.08 0 -39 1559 1550 1535 1526 1511 1555 1531 56 462 500 1010 1 1 11204255 171 -102.00 0.78 12 0.15 -15.00 1957.00 3550 20240531 -56.90 1339 20241209 14.26 1610 -4.97 20250123 1455 5.15 20250102 3550 -56.90 20240531 1339 14.26 20241209 0.09 N 191410 500 56 억 9200 N N 0 N 00 N
3 20250221 150932 57 100.00 KOSDAQ 전기·전자 N N N N N 1541 -2 5 -0.13 25129838 16383 80.08 1542 1546 1529 2005 1081 1543 1533.90 0.08 0 -29 1559 1550 1535 1526 1511 1555 1531 56 462 500 1010 1 1 11204255 173 -102.73 0.79 12 0.15 -15.00 1957.00 3550 20240531 -56.59 1339 20241209 15.09 1610 -4.29 20250123 1455 5.91 20250102 3550 -56.59 20240531 1339 15.09 20241209 0.09 N 191410 500 56 억 9200 N N 0 N 00 N
4 20250221 140932 57 100.00 KOSDAQ 전기·전자 N N N N N 1533 -10 5 -0.65 24824877 16184 79.11 1542 1546 1529 2005 1081 1543 1533.91 0.08 0 -50 1559 1550 1535 1526 1511 1555 1531 56 462 500 1010 1 1 11204255 172 -102.20 0.78 12 0.14 -15.00 1957.00 3550 20240531 -56.82 1339 20241209 14.49 1610 -4.78 20250123 1455 5.36 20250102 3550 -56.82 20240531 1339 14.49 20241209 0.09 N 191410 500 56 억 9200 N N 0 N 00 N
5 20250221 130930 57 100.00 KOSDAQ 전기·전자 N N N N N 1533 -10 5 -0.65 24812613 16176 79.07 1542 1546 1529 2005 1081 1543 1533.92 0.08 0 -50 1559 1550 1535 1526 1511 1555 1531 56 462 500 1010 1 1 11204255 172 -102.20 0.78 12 0.14 -15.00 1957.00 3550 20240531 -56.82 1339 20241209 14.49 1610 -4.78 20250123 1455 5.36 20250102 3550 -56.82 20240531 1339 14.49 20241209 0.09 N 191410 500 56 억 9200 N N 0 N 00 N
6 20250221 120932 57 100.00 KOSDAQ 전기·전자 N N N N N 1533 -10 5 -0.65 21603408 14080 68.82 1542 1546 1529 2005 1081 1543 1534.33 0.08 0 -43 1559 1550 1535 1526 1511 1555 1531 56 462 500 1010 1 1 11204255 172 -102.20 0.78 12 0.13 -15.00 1957.00 3550 20240531 -56.82 1339 20241209 14.49 1610 -4.78 20250123 1455 5.36 20250102 3550 -56.82 20240531 1339 14.49 20241209 0.09 N 191410 500 56 억 9200 N N 0 N 00 N
7 20250221 110928 57 100.00 KOSDAQ 전기·전자 N N N N N 1530 -13 5 -0.84 21497631 14011 68.49 1542 1546 1529 2005 1081 1543 1534.34 0.08 0 -43 1559 1550 1535 1526 1511 1555 1531 56 462 500 1010 1 1 11204255 171 -102.00 0.78 12 0.13 -15.00 1957.00 3550 20240531 -56.90 1339 20241209 14.26 1610 -4.97 20250123 1455 5.15 20250102 3550 -56.90 20240531 1339 14.26 20241209 0.09 N 191410 500 56 억 9200 N N 0 N 00 N
8 20250221 100929 57 100.00 KOSDAQ 전기·전자 N N N N N 1545 2 2 0.13 7140664 4628 22.62 1542 1546 1533 2005 1081 1543 1542.93 0.08 0 -12 1559 1550 1535 1526 1511 1555 1531 56 462 500 1010 1 1 11204255 173 -103.00 0.79 12 0.04 -15.00 1957.00 3550 20240531 -56.48 1339 20241209 15.38 1610 -4.04 20250123 1455 6.19 20250102 3550 -56.48 20240531 1339 15.38 20241209 0.09 N 191410 500 56 억 9200 N N 0 N 00 N
9 20250221 090932 57 100.00 KOSDAQ 전기·전자 N N N N N 1543 0 3 0.00 6017041 3900 19.06 1542 1544 1534 2005 1081 1543 1542.83 0.08 0 -26 1559 1550 1535 1526 1511 1555 1531 56 462 500 1010 1 1 11204255 173 -102.87 0.79 12 0.03 -15.00 1957.00 3550 20240531 -56.54 1339 20241209 15.24 1610 -4.16 20250123 1455 6.05 20250102 3550 -56.54 20240531 1339 15.24 20241209 0.09 N 191410 500 56 억 9200 N N 0 N 00 N
10 20250220 160925 57 100.00 KOSDAQ 전기·전자 N N N N N 1543 18 2 1.18 31396477 20456 86.71 1525 1544 1520 1982 1068 1525 1534.83 0.08 0 418 1564 1544 1520 1500 1476 1554 1510 56 457 500 1000 1 1 11204255 173 -102.87 0.79 12 0.18 -15.00 1957.00 3550 20240531 -56.54 1339 20241209 15.24 1610 -4.16 20250123 1455 6.05 20250102 3550 -56.54 20240531 1339 15.24 20241209 0.09 N 191410 500 56 억 8782 N N 0 N 00 N
11 20250220 150928 57 100.00 KOSDAQ 전기·전자 N N N N N 1540 15 2 0.98 30624977 19956 84.59 1525 1544 1520 1982 1068 1525 1534.63 0.08 0 419 1564 1544 1520 1500 1476 1554 1510 56 457 500 1000 1 1 11204255 173 -102.67 0.79 12 0.18 -15.00 1957.00 3550 20240531 -56.62 1339 20241209 15.01 1610 -4.35 20250123 1455 5.84 20250102 3550 -56.62 20240531 1339 15.01 20241209 0.09 N 191410 500 56 억 8782 N N 0 N 00 N
12 20250220 140928 57 100.00 KOSDAQ 전기·전자 N N N N N 1540 15 2 0.98 29779602 19407 82.26 1525 1544 1520 1982 1068 1525 1534.48 0.08 0 408 1564 1544 1520 1500 1476 1554 1510 56 457 500 1000 1 1 11204255 173 -102.67 0.79 12 0.17 -15.00 1957.00 3550 20240531 -56.62 1339 20241209 15.01 1610 -4.35 20250123 1455 5.84 20250102 3550 -56.62 20240531 1339 15.01 20241209 0.09 N 191410 500 56 억 8782 N N 0 N 00 N