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
193250/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
20250221,160932,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,516,0,3,0.00,30157223,58180,42.71,516,532,515,670,362,516,518.34,0.52,0,-6185,541,528,520,507,499,524,503,63,154,100,370,1,1,63323377,327,-2.38,0.44,12,0.09,-217.00,1170.00,962,20240318,-46.36,353,20241115,46.18,630,-18.10,20250103,492,4.88,20250123,962,-46.36,20240318,353,46.18,20241115,0.15,N,193250,100,63 억,,331003,N,N,0,N,00,N
20250221,150936,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,521,5,2,0.97,29349363,56617,41.56,516,532,515,670,362,516,518.38,0.52,0,-6112,541,528,520,507,499,524,503,63,154,100,370,1,1,63323377,330,-2.40,0.45,12,0.09,-217.00,1170.00,962,20240318,-45.84,353,20241115,47.59,630,-17.30,20250103,492,5.89,20250123,962,-45.84,20240318,353,47.59,20241115,0.15,N,193250,100,63 억,,331003,N,N,0,N,00,N
20250221,140935,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,516,0,3,0.00,22912595,44252,32.49,516,532,515,670,362,516,517.78,0.52,0,-4585,541,528,520,507,499,524,503,63,154,100,370,1,1,63323377,327,-2.38,0.44,12,0.07,-217.00,1170.00,962,20240318,-46.36,353,20241115,46.18,630,-18.10,20250103,492,4.88,20250123,962,-46.36,20240318,353,46.18,20241115,0.15,N,193250,100,63 억,,331003,N,N,0,N,00,N
20250221,130934,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,521,5,2,0.97,16842154,32508,23.87,516,532,516,670,362,516,518.09,0.52,0,-2847,541,528,520,507,499,524,503,63,154,100,370,1,1,63323377,330,-2.40,0.45,12,0.05,-217.00,1170.00,962,20240318,-45.84,353,20241115,47.59,630,-17.30,20250103,492,5.89,20250123,962,-45.84,20240318,353,47.59,20241115,0.15,N,193250,100,63 억,,331003,N,N,0,N,00,N
20250221,120935,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,520,4,2,0.78,11533115,22244,16.33,516,532,516,670,362,516,518.48,0.52,0,-553,541,528,520,507,499,524,503,63,154,100,370,1,1,63323377,329,-2.40,0.44,12,0.04,-217.00,1170.00,962,20240318,-45.95,353,20241115,47.31,630,-17.46,20250103,492,5.69,20250123,962,-45.95,20240318,353,47.31,20241115,0.15,N,193250,100,63 억,,331003,N,N,0,N,00,N
20250221,110931,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,517,1,2,0.19,8689565,16773,12.31,516,532,516,670,362,516,518.07,0.52,0,-576,541,528,520,507,499,524,503,63,154,100,370,1,1,63323377,327,-2.38,0.44,12,0.03,-217.00,1170.00,962,20240318,-46.26,353,20241115,46.46,630,-17.94,20250103,492,5.08,20250123,962,-46.26,20240318,353,46.46,20241115,0.15,N,193250,100,63 억,,331003,N,N,0,N,00,N
20250221,100933,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,519,3,2,0.58,1012239,1940,1.42,516,532,516,670,362,516,521.77,0.52,0,97,541,528,520,507,499,524,503,63,154,100,370,1,1,63323377,329,-2.39,0.44,12,0.00,-217.00,1170.00,962,20240318,-46.05,353,20241115,47.03,630,-17.62,20250103,492,5.49,20250123,962,-46.05,20240318,353,47.03,20241115,0.15,N,193250,100,63 억,,331003,N,N,0,N,00,N
20250221,090935,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,528,12,2,2.33,301207,570,0.42,516,532,516,670,362,516,528.43,0.52,0,-11,541,528,520,507,499,524,503,63,154,100,370,1,1,63323377,334,-2.43,0.45,12,0.00,-217.00,1170.00,962,20240318,-45.11,353,20241115,49.58,630,-16.19,20250103,492,7.32,20250123,962,-45.11,20240318,353,49.58,20241115,0.15,N,193250,100,63 억,,331003,N,N,0,N,00,N
20250220,160928,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,516,-3,5,-0.58,70455597,136215,74.23,533,533,512,674,364,519,517.24,0.54,0,-10781,530,524,519,513,508,522,511,63,155,100,370,1,1,63323377,327,-2.38,0.44,12,0.22,-217.00,1170.00,962,20240318,-46.36,353,20241115,46.18,630,-18.10,20250103,492,4.88,20250123,962,-46.36,20240318,353,46.18,20241115,0.15,N,193250,100,63 억,,342047,N,N,0,N,00,N
20250220,150931,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,516,-3,5,-0.58,68780279,132971,72.46,533,533,512,674,364,519,517.26,0.54,0,-10995,530,524,519,513,508,522,511,63,155,100,370,1,1,63323377,327,-2.38,0.44,12,0.21,-217.00,1170.00,962,20240318,-46.36,353,20241115,46.18,630,-18.10,20250103,492,4.88,20250123,962,-46.36,20240318,353,46.18,20241115,0.15,N,193250,100,63 억,,342047,N,N,0,N,00,N
20250220,140931,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,513,-6,5,-1.16,62259632,120361,65.59,533,533,512,674,364,519,517.27,0.54,0,-9400,530,524,519,513,508,522,511,63,155,100,370,1,1,63323377,325,-2.36,0.44,12,0.19,-217.00,1170.00,962,20240318,-46.67,353,20241115,45.33,630,-18.57,20250103,492,4.27,20250123,962,-46.67,20240318,353,45.33,20241115,0.15,N,193250,100,63 억,,342047,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 160932 57 100.00 KOSDAQ 전기·전자 N N N N N 516 0 3 0.00 30157223 58180 42.71 516 532 515 670 362 516 518.34 0.52 0 -6185 541 528 520 507 499 524 503 63 154 100 370 1 1 63323377 327 -2.38 0.44 12 0.09 -217.00 1170.00 962 20240318 -46.36 353 20241115 46.18 630 -18.10 20250103 492 4.88 20250123 962 -46.36 20240318 353 46.18 20241115 0.15 N 193250 100 63 억 331003 N N 0 N 00 N
3 20250221 150936 57 100.00 KOSDAQ 전기·전자 N N N N N 521 5 2 0.97 29349363 56617 41.56 516 532 515 670 362 516 518.38 0.52 0 -6112 541 528 520 507 499 524 503 63 154 100 370 1 1 63323377 330 -2.40 0.45 12 0.09 -217.00 1170.00 962 20240318 -45.84 353 20241115 47.59 630 -17.30 20250103 492 5.89 20250123 962 -45.84 20240318 353 47.59 20241115 0.15 N 193250 100 63 억 331003 N N 0 N 00 N
4 20250221 140935 57 100.00 KOSDAQ 전기·전자 N N N N N 516 0 3 0.00 22912595 44252 32.49 516 532 515 670 362 516 517.78 0.52 0 -4585 541 528 520 507 499 524 503 63 154 100 370 1 1 63323377 327 -2.38 0.44 12 0.07 -217.00 1170.00 962 20240318 -46.36 353 20241115 46.18 630 -18.10 20250103 492 4.88 20250123 962 -46.36 20240318 353 46.18 20241115 0.15 N 193250 100 63 억 331003 N N 0 N 00 N
5 20250221 130934 57 100.00 KOSDAQ 전기·전자 N N N N N 521 5 2 0.97 16842154 32508 23.87 516 532 516 670 362 516 518.09 0.52 0 -2847 541 528 520 507 499 524 503 63 154 100 370 1 1 63323377 330 -2.40 0.45 12 0.05 -217.00 1170.00 962 20240318 -45.84 353 20241115 47.59 630 -17.30 20250103 492 5.89 20250123 962 -45.84 20240318 353 47.59 20241115 0.15 N 193250 100 63 억 331003 N N 0 N 00 N
6 20250221 120935 57 100.00 KOSDAQ 전기·전자 N N N N N 520 4 2 0.78 11533115 22244 16.33 516 532 516 670 362 516 518.48 0.52 0 -553 541 528 520 507 499 524 503 63 154 100 370 1 1 63323377 329 -2.40 0.44 12 0.04 -217.00 1170.00 962 20240318 -45.95 353 20241115 47.31 630 -17.46 20250103 492 5.69 20250123 962 -45.95 20240318 353 47.31 20241115 0.15 N 193250 100 63 억 331003 N N 0 N 00 N
7 20250221 110931 57 100.00 KOSDAQ 전기·전자 N N N N N 517 1 2 0.19 8689565 16773 12.31 516 532 516 670 362 516 518.07 0.52 0 -576 541 528 520 507 499 524 503 63 154 100 370 1 1 63323377 327 -2.38 0.44 12 0.03 -217.00 1170.00 962 20240318 -46.26 353 20241115 46.46 630 -17.94 20250103 492 5.08 20250123 962 -46.26 20240318 353 46.46 20241115 0.15 N 193250 100 63 억 331003 N N 0 N 00 N
8 20250221 100933 57 100.00 KOSDAQ 전기·전자 N N N N N 519 3 2 0.58 1012239 1940 1.42 516 532 516 670 362 516 521.77 0.52 0 97 541 528 520 507 499 524 503 63 154 100 370 1 1 63323377 329 -2.39 0.44 12 0.00 -217.00 1170.00 962 20240318 -46.05 353 20241115 47.03 630 -17.62 20250103 492 5.49 20250123 962 -46.05 20240318 353 47.03 20241115 0.15 N 193250 100 63 억 331003 N N 0 N 00 N
9 20250221 090935 57 100.00 KOSDAQ 전기·전자 N N N N N 528 12 2 2.33 301207 570 0.42 516 532 516 670 362 516 528.43 0.52 0 -11 541 528 520 507 499 524 503 63 154 100 370 1 1 63323377 334 -2.43 0.45 12 0.00 -217.00 1170.00 962 20240318 -45.11 353 20241115 49.58 630 -16.19 20250103 492 7.32 20250123 962 -45.11 20240318 353 49.58 20241115 0.15 N 193250 100 63 억 331003 N N 0 N 00 N
10 20250220 160928 57 100.00 KOSDAQ 전기·전자 N N N N N 516 -3 5 -0.58 70455597 136215 74.23 533 533 512 674 364 519 517.24 0.54 0 -10781 530 524 519 513 508 522 511 63 155 100 370 1 1 63323377 327 -2.38 0.44 12 0.22 -217.00 1170.00 962 20240318 -46.36 353 20241115 46.18 630 -18.10 20250103 492 4.88 20250123 962 -46.36 20240318 353 46.18 20241115 0.15 N 193250 100 63 억 342047 N N 0 N 00 N
11 20250220 150931 57 100.00 KOSDAQ 전기·전자 N N N N N 516 -3 5 -0.58 68780279 132971 72.46 533 533 512 674 364 519 517.26 0.54 0 -10995 530 524 519 513 508 522 511 63 155 100 370 1 1 63323377 327 -2.38 0.44 12 0.21 -217.00 1170.00 962 20240318 -46.36 353 20241115 46.18 630 -18.10 20250103 492 4.88 20250123 962 -46.36 20240318 353 46.18 20241115 0.15 N 193250 100 63 억 342047 N N 0 N 00 N
12 20250220 140931 57 100.00 KOSDAQ 전기·전자 N N N N N 513 -6 5 -1.16 62259632 120361 65.59 533 533 512 674 364 519 517.27 0.54 0 -9400 530 524 519 513 508 522 511 63 155 100 370 1 1 63323377 325 -2.36 0.44 12 0.19 -217.00 1170.00 962 20240318 -46.67 353 20241115 45.33 630 -18.57 20250103 492 4.27 20250123 962 -46.67 20240318 353 45.33 20241115 0.15 N 193250 100 63 억 342047 N N 0 N 00 N