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
215100/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
20250221,160959,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4340,-5,5,-0.12,820506940,187940,61.07,4300,4405,4300,5640,3045,4345,4365.84,0.27,0,-3314,4551,4447,4396,4292,4241,4422,4267,20,1295,100,2780,5,1,20348454,883,63.82,2.82,12,0.92,68.00,1540.00,6940,20240522,-37.46,3110,20241025,39.55,5070,-14.40,20250210,3875,12.00,20250109,6940,-37.46,20240522,3110,39.55,20241025,2.02,N,215100,100,20 억,,55882,N,N,0,N,00,N
20250221,151003,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4345,0,3,0.00,789254040,180741,58.74,4300,4405,4300,5640,3045,4345,4366.77,0.27,0,-3282,4551,4447,4396,4292,4241,4422,4267,20,1295,100,2780,5,1,20348454,884,63.90,2.82,12,0.89,68.00,1540.00,6940,20240522,-37.39,3110,20241025,39.71,5070,-14.30,20250210,3875,12.13,20250109,6940,-37.39,20240522,3110,39.71,20241025,2.02,N,215100,100,20 억,,55882,N,N,0,N,00,N
20250221,141003,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4375,30,2,0.69,649649085,148673,48.31,4300,4405,4300,5640,3045,4345,4369.65,0.27,0,-4590,4551,4447,4396,4292,4241,4422,4267,20,1295,100,2780,5,1,20348454,890,64.34,2.84,12,0.73,68.00,1540.00,6940,20240522,-36.96,3110,20241025,40.68,5070,-13.71,20250210,3875,12.90,20250109,6940,-36.96,20240522,3110,40.68,20241025,2.02,N,215100,100,20 억,,55882,N,N,0,N,00,N
20250221,131001,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4370,25,2,0.58,574658755,131492,42.73,4300,4405,4300,5640,3045,4345,4370.30,0.27,0,-3093,4551,4447,4396,4292,4241,4422,4267,20,1295,100,2780,5,1,20348454,889,64.26,2.84,12,0.65,68.00,1540.00,6940,20240522,-37.03,3110,20241025,40.51,5070,-13.81,20250210,3875,12.77,20250109,6940,-37.03,20240522,3110,40.51,20241025,2.02,N,215100,100,20 억,,55882,N,N,0,N,00,N
20250221,121002,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4385,40,2,0.92,484015135,110730,35.98,4300,4405,4300,5640,3045,4345,4371.13,0.27,0,3800,4551,4447,4396,4292,4241,4422,4267,20,1295,100,2780,5,1,20348454,892,64.49,2.85,12,0.54,68.00,1540.00,6940,20240522,-36.82,3110,20241025,41.00,5070,-13.51,20250210,3875,13.16,20250109,6940,-36.82,20240522,3110,41.00,20241025,2.02,N,215100,100,20 억,,55882,N,N,0,N,00,N
20250221,110958,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4390,45,2,1.04,405446430,92843,30.17,4300,4405,4300,5640,3045,4345,4367.01,0.27,0,-655,4551,4447,4396,4292,4241,4422,4267,20,1295,100,2780,5,1,20348454,893,64.56,2.85,12,0.46,68.00,1540.00,6940,20240522,-36.74,3110,20241025,41.16,5070,-13.41,20250210,3875,13.29,20250109,6940,-36.74,20240522,3110,41.16,20241025,2.02,N,215100,100,20 억,,55882,N,N,0,N,00,N
20250221,101000,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4360,15,2,0.35,316892935,72577,23.59,4300,4405,4300,5640,3045,4345,4366.30,0.27,0,544,4551,4447,4396,4292,4241,4422,4267,20,1295,100,2780,5,1,20348454,887,64.12,2.83,12,0.36,68.00,1540.00,6940,20240522,-37.18,3110,20241025,40.19,5070,-14.00,20250210,3875,12.52,20250109,6940,-37.18,20240522,3110,40.19,20241025,2.02,N,215100,100,20 억,,55882,N,N,0,N,00,N
20250221,091003,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4385,40,2,0.92,63881220,14694,4.78,4300,4390,4300,5640,3045,4345,4347.44,0.27,0,3031,4551,4447,4396,4292,4241,4422,4267,20,1295,100,2780,5,1,20348454,892,64.49,2.85,12,0.07,68.00,1540.00,6940,20240522,-36.82,3110,20241025,41.00,5070,-13.51,20250210,3875,13.16,20250109,6940,-36.82,20240522,3110,41.00,20241025,2.02,N,215100,100,20 억,,55882,N,N,0,N,00,N
20250220,160956,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4345,-135,5,-3.01,1334959585,303610,62.57,4495,4500,4345,5820,3140,4480,4397.18,0.42,0,-28853,4636,4557,4506,4427,4376,4532,4402,20,1340,100,2860,5,1,20348454,884,63.90,2.82,12,1.49,68.00,1540.00,6940,20240522,-37.39,3110,20241025,39.71,5070,-14.30,20250210,3875,12.13,20250109,6940,-37.39,20240522,3110,39.71,20241025,2.11,N,215100,100,20 억,,84594,N,N,0,N,00,N
20250220,150958,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4360,-120,5,-2.68,1252852650,284728,58.68,4495,4500,4355,5820,3140,4480,4400.17,0.42,0,-28056,4636,4557,4506,4427,4376,4532,4402,20,1340,100,2860,5,1,20348454,887,64.12,2.83,12,1.40,68.00,1540.00,6940,20240522,-37.18,3110,20241025,40.19,5070,-14.00,20250210,3875,12.52,20250109,6940,-37.18,20240522,3110,40.19,20241025,2.11,N,215100,100,20 억,,84594,N,N,0,N,00,N
20250220,140958,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4365,-115,5,-2.57,1050364460,238287,49.11,4495,4500,4360,5820,3140,4480,4407.98,0.42,0,-17048,4636,4557,4506,4427,4376,4532,4402,20,1340,100,2860,5,1,20348454,888,64.19,2.83,12,1.17,68.00,1540.00,6940,20240522,-37.10,3110,20241025,40.35,5070,-13.91,20250210,3875,12.65,20250109,6940,-37.10,20240522,3110,40.35,20241025,2.11,N,215100,100,20 억,,84594,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 160959 57 100.00 KOSDAQ 전기·전자 N N N N N 4340 -5 5 -0.12 820506940 187940 61.07 4300 4405 4300 5640 3045 4345 4365.84 0.27 0 -3314 4551 4447 4396 4292 4241 4422 4267 20 1295 100 2780 5 1 20348454 883 63.82 2.82 12 0.92 68.00 1540.00 6940 20240522 -37.46 3110 20241025 39.55 5070 -14.40 20250210 3875 12.00 20250109 6940 -37.46 20240522 3110 39.55 20241025 2.02 N 215100 100 20 억 55882 N N 0 N 00 N
3 20250221 151003 57 100.00 KOSDAQ 전기·전자 N N N N N 4345 0 3 0.00 789254040 180741 58.74 4300 4405 4300 5640 3045 4345 4366.77 0.27 0 -3282 4551 4447 4396 4292 4241 4422 4267 20 1295 100 2780 5 1 20348454 884 63.90 2.82 12 0.89 68.00 1540.00 6940 20240522 -37.39 3110 20241025 39.71 5070 -14.30 20250210 3875 12.13 20250109 6940 -37.39 20240522 3110 39.71 20241025 2.02 N 215100 100 20 억 55882 N N 0 N 00 N
4 20250221 141003 57 100.00 KOSDAQ 전기·전자 N N N N N 4375 30 2 0.69 649649085 148673 48.31 4300 4405 4300 5640 3045 4345 4369.65 0.27 0 -4590 4551 4447 4396 4292 4241 4422 4267 20 1295 100 2780 5 1 20348454 890 64.34 2.84 12 0.73 68.00 1540.00 6940 20240522 -36.96 3110 20241025 40.68 5070 -13.71 20250210 3875 12.90 20250109 6940 -36.96 20240522 3110 40.68 20241025 2.02 N 215100 100 20 억 55882 N N 0 N 00 N
5 20250221 131001 57 100.00 KOSDAQ 전기·전자 N N N N N 4370 25 2 0.58 574658755 131492 42.73 4300 4405 4300 5640 3045 4345 4370.30 0.27 0 -3093 4551 4447 4396 4292 4241 4422 4267 20 1295 100 2780 5 1 20348454 889 64.26 2.84 12 0.65 68.00 1540.00 6940 20240522 -37.03 3110 20241025 40.51 5070 -13.81 20250210 3875 12.77 20250109 6940 -37.03 20240522 3110 40.51 20241025 2.02 N 215100 100 20 억 55882 N N 0 N 00 N
6 20250221 121002 57 100.00 KOSDAQ 전기·전자 N N N N N 4385 40 2 0.92 484015135 110730 35.98 4300 4405 4300 5640 3045 4345 4371.13 0.27 0 3800 4551 4447 4396 4292 4241 4422 4267 20 1295 100 2780 5 1 20348454 892 64.49 2.85 12 0.54 68.00 1540.00 6940 20240522 -36.82 3110 20241025 41.00 5070 -13.51 20250210 3875 13.16 20250109 6940 -36.82 20240522 3110 41.00 20241025 2.02 N 215100 100 20 억 55882 N N 0 N 00 N
7 20250221 110958 57 100.00 KOSDAQ 전기·전자 N N N N N 4390 45 2 1.04 405446430 92843 30.17 4300 4405 4300 5640 3045 4345 4367.01 0.27 0 -655 4551 4447 4396 4292 4241 4422 4267 20 1295 100 2780 5 1 20348454 893 64.56 2.85 12 0.46 68.00 1540.00 6940 20240522 -36.74 3110 20241025 41.16 5070 -13.41 20250210 3875 13.29 20250109 6940 -36.74 20240522 3110 41.16 20241025 2.02 N 215100 100 20 억 55882 N N 0 N 00 N
8 20250221 101000 57 100.00 KOSDAQ 전기·전자 N N N N N 4360 15 2 0.35 316892935 72577 23.59 4300 4405 4300 5640 3045 4345 4366.30 0.27 0 544 4551 4447 4396 4292 4241 4422 4267 20 1295 100 2780 5 1 20348454 887 64.12 2.83 12 0.36 68.00 1540.00 6940 20240522 -37.18 3110 20241025 40.19 5070 -14.00 20250210 3875 12.52 20250109 6940 -37.18 20240522 3110 40.19 20241025 2.02 N 215100 100 20 억 55882 N N 0 N 00 N
9 20250221 091003 57 100.00 KOSDAQ 전기·전자 N N N N N 4385 40 2 0.92 63881220 14694 4.78 4300 4390 4300 5640 3045 4345 4347.44 0.27 0 3031 4551 4447 4396 4292 4241 4422 4267 20 1295 100 2780 5 1 20348454 892 64.49 2.85 12 0.07 68.00 1540.00 6940 20240522 -36.82 3110 20241025 41.00 5070 -13.51 20250210 3875 13.16 20250109 6940 -36.82 20240522 3110 41.00 20241025 2.02 N 215100 100 20 억 55882 N N 0 N 00 N
10 20250220 160956 57 100.00 KOSDAQ 전기·전자 N N N N N 4345 -135 5 -3.01 1334959585 303610 62.57 4495 4500 4345 5820 3140 4480 4397.18 0.42 0 -28853 4636 4557 4506 4427 4376 4532 4402 20 1340 100 2860 5 1 20348454 884 63.90 2.82 12 1.49 68.00 1540.00 6940 20240522 -37.39 3110 20241025 39.71 5070 -14.30 20250210 3875 12.13 20250109 6940 -37.39 20240522 3110 39.71 20241025 2.11 N 215100 100 20 억 84594 N N 0 N 00 N
11 20250220 150958 57 100.00 KOSDAQ 전기·전자 N N N N N 4360 -120 5 -2.68 1252852650 284728 58.68 4495 4500 4355 5820 3140 4480 4400.17 0.42 0 -28056 4636 4557 4506 4427 4376 4532 4402 20 1340 100 2860 5 1 20348454 887 64.12 2.83 12 1.40 68.00 1540.00 6940 20240522 -37.18 3110 20241025 40.19 5070 -14.00 20250210 3875 12.52 20250109 6940 -37.18 20240522 3110 40.19 20241025 2.11 N 215100 100 20 억 84594 N N 0 N 00 N
12 20250220 140958 57 100.00 KOSDAQ 전기·전자 N N N N N 4365 -115 5 -2.57 1050364460 238287 49.11 4495 4500 4360 5820 3140 4480 4407.98 0.42 0 -17048 4636 4557 4506 4427 4376 4532 4402 20 1340 100 2860 5 1 20348454 888 64.19 2.83 12 1.17 68.00 1540.00 6940 20240522 -37.10 3110 20241025 40.35 5070 -13.91 20250210 3875 12.65 20250109 6940 -37.10 20240522 3110 40.35 20241025 2.11 N 215100 100 20 억 84594 N N 0 N 00 N