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
192410/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
20250221,160931,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,956,6,2,0.63,411987015,419841,62.30,950,1030,948,1235,665,950,981.43,0.96,0,17537,1038,994,960,916,882,977,899,14,285,100,570,1,1,14235530,136,-0.75,0.23,12,2.95,-1278.00,4113.00,6301,20240711,-84.83,865,20250214,10.52,2080,-54.04,20250107,865,10.52,20250214,31500,-96.97,20240711,411,132.60,20240315,0.00,N,192410,100,14 억,,137268,N,N,0,N,00,N
20250221,150934,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,961,11,2,1.16,399415165,406708,60.35,950,1030,948,1235,665,950,982.07,0.96,0,21724,1038,994,960,916,882,977,899,14,285,100,570,1,1,14235530,137,-0.75,0.23,12,2.86,-1278.00,4113.00,6301,20240711,-84.75,865,20250214,11.10,2080,-53.80,20250107,865,11.10,20250214,31500,-96.95,20240711,411,133.82,20240315,0.00,N,192410,100,14 억,,137268,N,N,0,N,00,N
20250221,140934,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,964,14,2,1.47,369529426,375588,55.73,950,1030,948,1235,665,950,983.87,0.96,0,22204,1038,994,960,916,882,977,899,14,285,100,570,1,1,14235530,137,-0.75,0.23,12,2.64,-1278.00,4113.00,6301,20240711,-84.70,865,20250214,11.45,2080,-53.65,20250107,865,11.45,20250214,31500,-96.94,20240711,411,134.55,20240315,0.00,N,192410,100,14 억,,137268,N,N,0,N,00,N
20250221,130932,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,964,14,2,1.47,356277858,361824,53.69,950,1030,948,1235,665,950,984.67,0.96,0,20807,1038,994,960,916,882,977,899,14,285,100,570,1,1,14235530,137,-0.75,0.23,12,2.54,-1278.00,4113.00,6301,20240711,-84.70,865,20250214,11.45,2080,-53.65,20250107,865,11.45,20250214,31500,-96.94,20240711,411,134.55,20240315,0.00,N,192410,100,14 억,,137268,N,N,0,N,00,N
20250221,120934,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,963,13,2,1.37,341278298,346335,51.39,950,1030,948,1235,665,950,985.40,0.96,0,21460,1038,994,960,916,882,977,899,14,285,100,570,1,1,14235530,137,-0.75,0.23,12,2.43,-1278.00,4113.00,6301,20240711,-84.72,865,20250214,11.33,2080,-53.70,20250107,865,11.33,20250214,31500,-96.94,20240711,411,134.31,20240315,0.00,N,192410,100,14 억,,137268,N,N,0,N,00,N
20250221,110930,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,963,13,2,1.37,324888449,329276,48.86,950,1030,948,1235,665,950,986.68,0.96,0,23208,1038,994,960,916,882,977,899,14,285,100,570,1,1,14235530,137,-0.75,0.23,12,2.31,-1278.00,4113.00,6301,20240711,-84.72,865,20250214,11.33,2080,-53.70,20250107,865,11.33,20250214,31500,-96.94,20240711,411,134.31,20240315,0.00,N,192410,100,14 억,,137268,N,N,0,N,00,N
20250221,100931,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,974,24,2,2.53,279617069,282458,41.91,950,1030,948,1235,665,950,989.94,0.96,0,18470,1038,994,960,916,882,977,899,14,285,100,570,1,1,14235530,139,-0.76,0.24,12,1.98,-1278.00,4113.00,6301,20240711,-84.54,865,20250214,12.60,2080,-53.17,20250107,865,12.60,20250214,31500,-96.91,20240711,411,136.98,20240315,0.00,N,192410,100,14 억,,137268,N,N,0,N,00,N
20250221,090934,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,960,10,2,1.05,8632474,9043,1.34,950,969,948,1235,665,950,954.60,0.96,0,-1526,1038,994,960,916,882,977,899,14,285,100,570,1,1,14235530,137,-0.75,0.23,12,0.06,-1278.00,4113.00,6301,20240711,-84.76,865,20250214,10.98,2080,-53.85,20250107,865,10.98,20250214,31500,-96.95,20240711,411,133.58,20240315,0.00,N,192410,100,14 억,,137268,N,N,0,N,00,N
20250220,160927,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,950,-40,5,-4.04,645580433,673883,89.98,999,1004,926,1287,693,990,958.00,1.31,0,-51519,1074,1031,978,935,882,1053,957,14,297,100,590,1,1,14235530,135,-0.74,0.23,12,4.73,-1278.00,4113.00,6301,20240711,-84.92,865,20250214,9.83,2080,-54.33,20250107,865,9.83,20250214,31500,-96.98,20240711,411,131.14,20240315,0.00,N,192410,100,14 억,,185902,N,N,0,N,00,N
20250220,150930,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,951,-39,5,-3.94,633196362,660863,88.24,999,1004,926,1287,693,990,958.14,1.31,0,-50090,1074,1031,978,935,882,1053,957,14,297,100,590,1,1,14235530,135,-0.74,0.23,12,4.64,-1278.00,4113.00,6301,20240711,-84.91,865,20250214,9.94,2080,-54.28,20250107,865,9.94,20250214,31500,-96.98,20240711,411,131.39,20240315,0.00,N,192410,100,14 억,,185902,N,N,0,N,00,N
20250220,140930,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,950,-40,5,-4.04,601755437,627922,83.84,999,1004,926,1287,693,990,958.33,1.31,0,-52904,1074,1031,978,935,882,1053,957,14,297,100,590,1,1,14235530,135,-0.74,0.23,12,4.41,-1278.00,4113.00,6301,20240711,-84.92,865,20250214,9.83,2080,-54.33,20250107,865,9.83,20250214,31500,-96.98,20240711,411,131.14,20240315,0.00,N,192410,100,14 억,,185902,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 160931 57 100.00 KOSDAQ 전기·전자 N N N N N 956 6 2 0.63 411987015 419841 62.30 950 1030 948 1235 665 950 981.43 0.96 0 17537 1038 994 960 916 882 977 899 14 285 100 570 1 1 14235530 136 -0.75 0.23 12 2.95 -1278.00 4113.00 6301 20240711 -84.83 865 20250214 10.52 2080 -54.04 20250107 865 10.52 20250214 31500 -96.97 20240711 411 132.60 20240315 0.00 N 192410 100 14 억 137268 N N 0 N 00 N
3 20250221 150934 57 100.00 KOSDAQ 전기·전자 N N N N N 961 11 2 1.16 399415165 406708 60.35 950 1030 948 1235 665 950 982.07 0.96 0 21724 1038 994 960 916 882 977 899 14 285 100 570 1 1 14235530 137 -0.75 0.23 12 2.86 -1278.00 4113.00 6301 20240711 -84.75 865 20250214 11.10 2080 -53.80 20250107 865 11.10 20250214 31500 -96.95 20240711 411 133.82 20240315 0.00 N 192410 100 14 억 137268 N N 0 N 00 N
4 20250221 140934 57 100.00 KOSDAQ 전기·전자 N N N N N 964 14 2 1.47 369529426 375588 55.73 950 1030 948 1235 665 950 983.87 0.96 0 22204 1038 994 960 916 882 977 899 14 285 100 570 1 1 14235530 137 -0.75 0.23 12 2.64 -1278.00 4113.00 6301 20240711 -84.70 865 20250214 11.45 2080 -53.65 20250107 865 11.45 20250214 31500 -96.94 20240711 411 134.55 20240315 0.00 N 192410 100 14 억 137268 N N 0 N 00 N
5 20250221 130932 57 100.00 KOSDAQ 전기·전자 N N N N N 964 14 2 1.47 356277858 361824 53.69 950 1030 948 1235 665 950 984.67 0.96 0 20807 1038 994 960 916 882 977 899 14 285 100 570 1 1 14235530 137 -0.75 0.23 12 2.54 -1278.00 4113.00 6301 20240711 -84.70 865 20250214 11.45 2080 -53.65 20250107 865 11.45 20250214 31500 -96.94 20240711 411 134.55 20240315 0.00 N 192410 100 14 억 137268 N N 0 N 00 N
6 20250221 120934 57 100.00 KOSDAQ 전기·전자 N N N N N 963 13 2 1.37 341278298 346335 51.39 950 1030 948 1235 665 950 985.40 0.96 0 21460 1038 994 960 916 882 977 899 14 285 100 570 1 1 14235530 137 -0.75 0.23 12 2.43 -1278.00 4113.00 6301 20240711 -84.72 865 20250214 11.33 2080 -53.70 20250107 865 11.33 20250214 31500 -96.94 20240711 411 134.31 20240315 0.00 N 192410 100 14 억 137268 N N 0 N 00 N
7 20250221 110930 57 100.00 KOSDAQ 전기·전자 N N N N N 963 13 2 1.37 324888449 329276 48.86 950 1030 948 1235 665 950 986.68 0.96 0 23208 1038 994 960 916 882 977 899 14 285 100 570 1 1 14235530 137 -0.75 0.23 12 2.31 -1278.00 4113.00 6301 20240711 -84.72 865 20250214 11.33 2080 -53.70 20250107 865 11.33 20250214 31500 -96.94 20240711 411 134.31 20240315 0.00 N 192410 100 14 억 137268 N N 0 N 00 N
8 20250221 100931 57 100.00 KOSDAQ 전기·전자 N N N N N 974 24 2 2.53 279617069 282458 41.91 950 1030 948 1235 665 950 989.94 0.96 0 18470 1038 994 960 916 882 977 899 14 285 100 570 1 1 14235530 139 -0.76 0.24 12 1.98 -1278.00 4113.00 6301 20240711 -84.54 865 20250214 12.60 2080 -53.17 20250107 865 12.60 20250214 31500 -96.91 20240711 411 136.98 20240315 0.00 N 192410 100 14 억 137268 N N 0 N 00 N
9 20250221 090934 57 100.00 KOSDAQ 전기·전자 N N N N N 960 10 2 1.05 8632474 9043 1.34 950 969 948 1235 665 950 954.60 0.96 0 -1526 1038 994 960 916 882 977 899 14 285 100 570 1 1 14235530 137 -0.75 0.23 12 0.06 -1278.00 4113.00 6301 20240711 -84.76 865 20250214 10.98 2080 -53.85 20250107 865 10.98 20250214 31500 -96.95 20240711 411 133.58 20240315 0.00 N 192410 100 14 억 137268 N N 0 N 00 N
10 20250220 160927 57 100.00 KOSDAQ 전기·전자 N N N N N 950 -40 5 -4.04 645580433 673883 89.98 999 1004 926 1287 693 990 958.00 1.31 0 -51519 1074 1031 978 935 882 1053 957 14 297 100 590 1 1 14235530 135 -0.74 0.23 12 4.73 -1278.00 4113.00 6301 20240711 -84.92 865 20250214 9.83 2080 -54.33 20250107 865 9.83 20250214 31500 -96.98 20240711 411 131.14 20240315 0.00 N 192410 100 14 억 185902 N N 0 N 00 N
11 20250220 150930 57 100.00 KOSDAQ 전기·전자 N N N N N 951 -39 5 -3.94 633196362 660863 88.24 999 1004 926 1287 693 990 958.14 1.31 0 -50090 1074 1031 978 935 882 1053 957 14 297 100 590 1 1 14235530 135 -0.74 0.23 12 4.64 -1278.00 4113.00 6301 20240711 -84.91 865 20250214 9.94 2080 -54.28 20250107 865 9.94 20250214 31500 -96.98 20240711 411 131.39 20240315 0.00 N 192410 100 14 억 185902 N N 0 N 00 N
12 20250220 140930 57 100.00 KOSDAQ 전기·전자 N N N N N 950 -40 5 -4.04 601755437 627922 83.84 999 1004 926 1287 693 990 958.33 1.31 0 -52904 1074 1031 978 935 882 1053 957 14 297 100 590 1 1 14235530 135 -0.74 0.23 12 4.41 -1278.00 4113.00 6301 20240711 -84.92 865 20250214 9.83 2080 -54.33 20250107 865 9.83 20250214 31500 -96.98 20240711 411 131.14 20240315 0.00 N 192410 100 14 억 185902 N N 0 N 00 N