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
303030/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
20250221,161133,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1045,-4,5,-0.38,72091199,69504,99.94,1049,1055,1029,1363,735,1049,1037.22,34.03,0,5577,1070,1059,1038,1027,1006,1065,1033,36,314,100,730,1,1,35745668,374,-6.37,2.30,12,0.19,-164.00,454.00,2450,20240311,-57.35,738,20241209,41.60,1245,-16.06,20250106,952,9.77,20250213,2450,-57.35,20240311,738,41.60,20241209,0.75,N,303030,100,35 억,,12164966,N,N,0,N,00,N
20250221,151137,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1052,3,2,0.29,69785653,67301,96.77,1049,1055,1029,1363,735,1049,1036.92,34.03,0,5603,1070,1059,1038,1027,1006,1065,1033,36,314,100,730,1,1,35745668,376,-6.41,2.32,12,0.19,-164.00,454.00,2450,20240311,-57.06,738,20241209,42.55,1245,-15.50,20250106,952,10.50,20250213,2450,-57.06,20240311,738,42.55,20241209,0.75,N,303030,100,35 억,,12164966,N,N,0,N,00,N
20250221,141138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1045,-4,5,-0.38,62122192,60002,86.28,1049,1049,1029,1363,735,1049,1035.34,34.03,0,7681,1070,1059,1038,1027,1006,1065,1033,36,314,100,730,1,1,35745668,374,-6.37,2.30,12,0.17,-164.00,454.00,2450,20240311,-57.35,738,20241209,41.60,1245,-16.06,20250106,952,9.77,20250213,2450,-57.35,20240311,738,41.60,20241209,0.75,N,303030,100,35 억,,12164966,N,N,0,N,00,N
20250221,131137,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1038,-11,5,-1.05,50756961,49075,70.56,1049,1049,1029,1363,735,1049,1034.27,34.03,0,2381,1070,1059,1038,1027,1006,1065,1033,36,314,100,730,1,1,35745668,371,-6.33,2.29,12,0.14,-164.00,454.00,2450,20240311,-57.63,738,20241209,40.65,1245,-16.63,20250106,952,9.03,20250213,2450,-57.63,20240311,738,40.65,20241209,0.75,N,303030,100,35 억,,12164966,N,N,0,N,00,N
20250221,121138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1038,-11,5,-1.05,49383692,47749,68.66,1049,1049,1029,1363,735,1049,1034.24,34.03,0,2355,1070,1059,1038,1027,1006,1065,1033,36,314,100,730,1,1,35745668,371,-6.33,2.29,12,0.13,-164.00,454.00,2450,20240311,-57.63,738,20241209,40.65,1245,-16.63,20250106,952,9.03,20250213,2450,-57.63,20240311,738,40.65,20241209,0.75,N,303030,100,35 억,,12164966,N,N,0,N,00,N
20250221,111133,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1040,-9,5,-0.86,43881928,42456,61.05,1049,1049,1029,1363,735,1049,1033.59,34.03,0,7070,1070,1059,1038,1027,1006,1065,1033,36,314,100,730,1,1,35745668,372,-6.34,2.29,12,0.12,-164.00,454.00,2450,20240311,-57.55,738,20241209,40.92,1245,-16.47,20250106,952,9.24,20250213,2450,-57.55,20240311,738,40.92,20241209,0.75,N,303030,100,35 억,,12164966,N,N,0,N,00,N
20250221,101136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1032,-17,5,-1.62,37280790,36080,51.88,1049,1049,1029,1363,735,1049,1033.28,34.03,0,5928,1070,1059,1038,1027,1006,1065,1033,36,314,100,730,1,1,35745668,369,-6.29,2.27,12,0.10,-164.00,454.00,2450,20240311,-57.88,738,20241209,39.84,1245,-17.11,20250106,952,8.40,20250213,2450,-57.88,20240311,738,39.84,20241209,0.75,N,303030,100,35 억,,12164966,N,N,0,N,00,N
20250221,091138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1043,-6,5,-0.57,2026304,1946,2.80,1049,1049,1038,1363,735,1049,1041.27,34.03,0,-882,1070,1059,1038,1027,1006,1065,1033,36,314,100,730,1,1,35745668,373,-6.36,2.30,12,0.01,-164.00,454.00,2450,20240311,-57.43,738,20241209,41.33,1245,-16.22,20250106,952,9.56,20250213,2450,-57.43,20240311,738,41.33,20241209,0.75,N,303030,100,35 억,,12164966,N,N,0,N,00,N
20250220,161127,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1049,32,2,3.15,71731532,69355,97.33,1026,1049,1017,1322,712,1017,1034.27,34.01,0,9549,1045,1031,1010,996,975,1038,1003,36,305,100,710,1,1,35745668,375,-6.40,2.31,12,0.19,-164.00,454.00,2450,20240311,-57.18,738,20241209,42.14,1245,-15.74,20250106,952,10.19,20250213,2450,-57.18,20240311,738,42.14,20241209,0.75,N,303030,100,35 억,,12155417,N,N,0,N,00,N
20250220,151133,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1040,23,2,2.26,67149190,64975,91.19,1026,1047,1017,1322,712,1017,1033.46,34.01,0,9921,1045,1031,1010,996,975,1038,1003,36,305,100,710,1,1,35745668,372,-6.34,2.29,12,0.18,-164.00,454.00,2450,20240311,-57.55,738,20241209,40.92,1245,-16.47,20250106,952,9.24,20250213,2450,-57.55,20240311,738,40.92,20241209,0.75,N,303030,100,35 억,,12155417,N,N,0,N,00,N
20250220,141133,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1038,21,2,2.06,61759557,59784,83.90,1026,1047,1017,1322,712,1017,1033.04,34.01,0,9928,1045,1031,1010,996,975,1038,1003,36,305,100,710,1,1,35745668,371,-6.33,2.29,12,0.17,-164.00,454.00,2450,20240311,-57.63,738,20241209,40.65,1245,-16.63,20250106,952,9.03,20250213,2450,-57.63,20240311,738,40.65,20241209,0.75,N,303030,100,35 억,,12155417,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 161133 57 100.00 KOSDAQ 전기·전자 N N N N N 1045 -4 5 -0.38 72091199 69504 99.94 1049 1055 1029 1363 735 1049 1037.22 34.03 0 5577 1070 1059 1038 1027 1006 1065 1033 36 314 100 730 1 1 35745668 374 -6.37 2.30 12 0.19 -164.00 454.00 2450 20240311 -57.35 738 20241209 41.60 1245 -16.06 20250106 952 9.77 20250213 2450 -57.35 20240311 738 41.60 20241209 0.75 N 303030 100 35 억 12164966 N N 0 N 00 N
3 20250221 151137 57 100.00 KOSDAQ 전기·전자 N N N N N 1052 3 2 0.29 69785653 67301 96.77 1049 1055 1029 1363 735 1049 1036.92 34.03 0 5603 1070 1059 1038 1027 1006 1065 1033 36 314 100 730 1 1 35745668 376 -6.41 2.32 12 0.19 -164.00 454.00 2450 20240311 -57.06 738 20241209 42.55 1245 -15.50 20250106 952 10.50 20250213 2450 -57.06 20240311 738 42.55 20241209 0.75 N 303030 100 35 억 12164966 N N 0 N 00 N
4 20250221 141138 57 100.00 KOSDAQ 전기·전자 N N N N N 1045 -4 5 -0.38 62122192 60002 86.28 1049 1049 1029 1363 735 1049 1035.34 34.03 0 7681 1070 1059 1038 1027 1006 1065 1033 36 314 100 730 1 1 35745668 374 -6.37 2.30 12 0.17 -164.00 454.00 2450 20240311 -57.35 738 20241209 41.60 1245 -16.06 20250106 952 9.77 20250213 2450 -57.35 20240311 738 41.60 20241209 0.75 N 303030 100 35 억 12164966 N N 0 N 00 N
5 20250221 131137 57 100.00 KOSDAQ 전기·전자 N N N N N 1038 -11 5 -1.05 50756961 49075 70.56 1049 1049 1029 1363 735 1049 1034.27 34.03 0 2381 1070 1059 1038 1027 1006 1065 1033 36 314 100 730 1 1 35745668 371 -6.33 2.29 12 0.14 -164.00 454.00 2450 20240311 -57.63 738 20241209 40.65 1245 -16.63 20250106 952 9.03 20250213 2450 -57.63 20240311 738 40.65 20241209 0.75 N 303030 100 35 억 12164966 N N 0 N 00 N
6 20250221 121138 57 100.00 KOSDAQ 전기·전자 N N N N N 1038 -11 5 -1.05 49383692 47749 68.66 1049 1049 1029 1363 735 1049 1034.24 34.03 0 2355 1070 1059 1038 1027 1006 1065 1033 36 314 100 730 1 1 35745668 371 -6.33 2.29 12 0.13 -164.00 454.00 2450 20240311 -57.63 738 20241209 40.65 1245 -16.63 20250106 952 9.03 20250213 2450 -57.63 20240311 738 40.65 20241209 0.75 N 303030 100 35 억 12164966 N N 0 N 00 N
7 20250221 111133 57 100.00 KOSDAQ 전기·전자 N N N N N 1040 -9 5 -0.86 43881928 42456 61.05 1049 1049 1029 1363 735 1049 1033.59 34.03 0 7070 1070 1059 1038 1027 1006 1065 1033 36 314 100 730 1 1 35745668 372 -6.34 2.29 12 0.12 -164.00 454.00 2450 20240311 -57.55 738 20241209 40.92 1245 -16.47 20250106 952 9.24 20250213 2450 -57.55 20240311 738 40.92 20241209 0.75 N 303030 100 35 억 12164966 N N 0 N 00 N
8 20250221 101136 57 100.00 KOSDAQ 전기·전자 N N N N N 1032 -17 5 -1.62 37280790 36080 51.88 1049 1049 1029 1363 735 1049 1033.28 34.03 0 5928 1070 1059 1038 1027 1006 1065 1033 36 314 100 730 1 1 35745668 369 -6.29 2.27 12 0.10 -164.00 454.00 2450 20240311 -57.88 738 20241209 39.84 1245 -17.11 20250106 952 8.40 20250213 2450 -57.88 20240311 738 39.84 20241209 0.75 N 303030 100 35 억 12164966 N N 0 N 00 N
9 20250221 091138 57 100.00 KOSDAQ 전기·전자 N N N N N 1043 -6 5 -0.57 2026304 1946 2.80 1049 1049 1038 1363 735 1049 1041.27 34.03 0 -882 1070 1059 1038 1027 1006 1065 1033 36 314 100 730 1 1 35745668 373 -6.36 2.30 12 0.01 -164.00 454.00 2450 20240311 -57.43 738 20241209 41.33 1245 -16.22 20250106 952 9.56 20250213 2450 -57.43 20240311 738 41.33 20241209 0.75 N 303030 100 35 억 12164966 N N 0 N 00 N
10 20250220 161127 57 100.00 KOSDAQ 전기·전자 N N N N N 1049 32 2 3.15 71731532 69355 97.33 1026 1049 1017 1322 712 1017 1034.27 34.01 0 9549 1045 1031 1010 996 975 1038 1003 36 305 100 710 1 1 35745668 375 -6.40 2.31 12 0.19 -164.00 454.00 2450 20240311 -57.18 738 20241209 42.14 1245 -15.74 20250106 952 10.19 20250213 2450 -57.18 20240311 738 42.14 20241209 0.75 N 303030 100 35 억 12155417 N N 0 N 00 N
11 20250220 151133 57 100.00 KOSDAQ 전기·전자 N N N N N 1040 23 2 2.26 67149190 64975 91.19 1026 1047 1017 1322 712 1017 1033.46 34.01 0 9921 1045 1031 1010 996 975 1038 1003 36 305 100 710 1 1 35745668 372 -6.34 2.29 12 0.18 -164.00 454.00 2450 20240311 -57.55 738 20241209 40.92 1245 -16.47 20250106 952 9.24 20250213 2450 -57.55 20240311 738 40.92 20241209 0.75 N 303030 100 35 억 12155417 N N 0 N 00 N
12 20250220 141133 57 100.00 KOSDAQ 전기·전자 N N N N N 1038 21 2 2.06 61759557 59784 83.90 1026 1047 1017 1322 712 1017 1033.04 34.01 0 9928 1045 1031 1010 996 975 1038 1003 36 305 100 710 1 1 35745668 371 -6.33 2.29 12 0.17 -164.00 454.00 2450 20240311 -57.63 738 20241209 40.65 1245 -16.63 20250106 952 9.03 20250213 2450 -57.63 20240311 738 40.65 20241209 0.75 N 303030 100 35 억 12155417 N N 0 N 00 N