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
081580/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
20250221,160659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3005,-5,5,-0.17,36126750,12037,48.06,2950,3020,2950,3910,2110,3010,3001.30,1.00,0,-154,3070,3040,2985,2955,2900,3055,2970,78,900,500,2040,5,1,15508143,466,-300.50,0.44,12,0.08,-10.00,6898.00,5080,20241007,-40.85,2010,20240419,49.50,3600,-16.53,20250103,2675,12.34,20250211,5080,-40.85,20241007,2010,49.50,20240419,5.19,N,081580,500,77 억,,154906,N,N,0,N,00,N
20250221,150702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3015,5,2,0.17,33760285,11248,44.91,2950,3020,2950,3910,2110,3010,3001.45,1.00,0,-285,3070,3040,2985,2955,2900,3055,2970,78,900,500,2040,5,1,15508143,468,-301.50,0.44,12,0.07,-10.00,6898.00,5080,20241007,-40.65,2010,20240419,50.00,3600,-16.25,20250103,2675,12.71,20250211,5080,-40.65,20241007,2010,50.00,20240419,5.19,N,081580,500,77 억,,154906,N,N,0,N,00,N
20250221,140701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3005,-5,5,-0.17,30309340,10098,40.32,2950,3020,2950,3910,2110,3010,3001.52,1.00,0,140,3070,3040,2985,2955,2900,3055,2970,78,900,500,2040,5,1,15508143,466,-300.50,0.44,12,0.07,-10.00,6898.00,5080,20241007,-40.85,2010,20240419,49.50,3600,-16.53,20250103,2675,12.34,20250211,5080,-40.85,20241007,2010,49.50,20240419,5.19,N,081580,500,77 억,,154906,N,N,0,N,00,N
20250221,130700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,0,3,0.00,22757900,7580,30.26,2950,3020,2950,3910,2110,3010,3002.36,1.00,0,632,3070,3040,2985,2955,2900,3055,2970,78,900,500,2040,5,1,15508143,467,-301.00,0.44,12,0.05,-10.00,6898.00,5080,20241007,-40.75,2010,20240419,49.75,3600,-16.39,20250103,2675,12.52,20250211,5080,-40.75,20241007,2010,49.75,20240419,5.19,N,081580,500,77 억,,154906,N,N,0,N,00,N
20250221,120701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3015,5,2,0.17,20546385,6845,27.33,2950,3020,2950,3910,2110,3010,3001.66,1.00,0,634,3070,3040,2985,2955,2900,3055,2970,78,900,500,2040,5,1,15508143,468,-301.50,0.44,12,0.04,-10.00,6898.00,5080,20241007,-40.65,2010,20240419,50.00,3600,-16.25,20250103,2675,12.71,20250211,5080,-40.65,20241007,2010,50.00,20240419,5.19,N,081580,500,77 억,,154906,N,N,0,N,00,N
20250221,110658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3020,10,2,0.33,17879685,5957,23.78,2950,3020,2950,3910,2110,3010,3001.46,1.00,0,516,3070,3040,2985,2955,2900,3055,2970,78,900,500,2040,5,1,15508143,468,-302.00,0.44,12,0.04,-10.00,6898.00,5080,20241007,-40.55,2010,20240419,50.25,3600,-16.11,20250103,2675,12.90,20250211,5080,-40.55,20241007,2010,50.25,20240419,5.19,N,081580,500,77 억,,154906,N,N,0,N,00,N
20250221,100659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3020,10,2,0.33,14617105,4875,19.46,2950,3020,2950,3910,2110,3010,2998.38,1.00,0,611,3070,3040,2985,2955,2900,3055,2970,78,900,500,2040,5,1,15508143,468,-302.00,0.44,12,0.03,-10.00,6898.00,5080,20241007,-40.55,2010,20240419,50.25,3600,-16.11,20250103,2675,12.90,20250211,5080,-40.55,20241007,2010,50.25,20240419,5.19,N,081580,500,77 억,,154906,N,N,0,N,00,N
20250221,090701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3005,-5,5,-0.17,1478005,501,2.00,2950,3005,2950,3910,2110,3010,2950.11,1.00,0,-1,3070,3040,2985,2955,2900,3055,2970,78,900,500,2040,5,1,15508143,466,-300.50,0.44,12,0.00,-10.00,6898.00,5080,20241007,-40.85,2010,20240419,49.50,3600,-16.53,20250103,2675,12.34,20250211,5080,-40.85,20241007,2010,49.50,20240419,5.19,N,081580,500,77 억,,154906,N,N,0,N,00,N
20250220,160656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,30,2,1.01,74760465,25045,48.28,2980,3015,2930,3870,2090,2980,2985.05,1.01,0,-1823,3120,3050,2925,2855,2730,3085,2890,78,890,500,2020,5,1,15508143,467,-301.00,0.44,12,0.16,-10.00,6898.00,5080,20241007,-40.75,2010,20240419,49.75,3600,-16.39,20250103,2675,12.52,20250211,5080,-40.75,20241007,2010,49.75,20240419,5.19,N,081580,500,77 억,,156729,N,N,0,N,00,N
20250220,150658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,20,2,0.67,58655765,19689,37.95,2980,3015,2930,3870,2090,2980,2979.11,1.01,0,-1714,3120,3050,2925,2855,2730,3085,2890,78,890,500,2020,5,1,15508143,465,-300.00,0.43,12,0.13,-10.00,6898.00,5080,20241007,-40.94,2010,20240419,49.25,3600,-16.67,20250103,2675,12.15,20250211,5080,-40.94,20241007,2010,49.25,20240419,5.19,N,081580,500,77 억,,156729,N,N,0,N,00,N
20250220,140659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,20,2,0.67,49506725,16631,32.06,2980,3015,2930,3870,2090,2980,2976.77,1.01,0,-1580,3120,3050,2925,2855,2730,3085,2890,78,890,500,2020,5,1,15508143,465,-300.00,0.43,12,0.11,-10.00,6898.00,5080,20241007,-40.94,2010,20240419,49.25,3600,-16.67,20250103,2675,12.15,20250211,5080,-40.94,20241007,2010,49.25,20240419,5.19,N,081580,500,77 억,,156729,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 160659 57 100.00 KOSDAQ 전기·전자 N N N N N 3005 -5 5 -0.17 36126750 12037 48.06 2950 3020 2950 3910 2110 3010 3001.30 1.00 0 -154 3070 3040 2985 2955 2900 3055 2970 78 900 500 2040 5 1 15508143 466 -300.50 0.44 12 0.08 -10.00 6898.00 5080 20241007 -40.85 2010 20240419 49.50 3600 -16.53 20250103 2675 12.34 20250211 5080 -40.85 20241007 2010 49.50 20240419 5.19 N 081580 500 77 억 154906 N N 0 N 00 N
3 20250221 150702 57 100.00 KOSDAQ 전기·전자 N N N N N 3015 5 2 0.17 33760285 11248 44.91 2950 3020 2950 3910 2110 3010 3001.45 1.00 0 -285 3070 3040 2985 2955 2900 3055 2970 78 900 500 2040 5 1 15508143 468 -301.50 0.44 12 0.07 -10.00 6898.00 5080 20241007 -40.65 2010 20240419 50.00 3600 -16.25 20250103 2675 12.71 20250211 5080 -40.65 20241007 2010 50.00 20240419 5.19 N 081580 500 77 억 154906 N N 0 N 00 N
4 20250221 140701 57 100.00 KOSDAQ 전기·전자 N N N N N 3005 -5 5 -0.17 30309340 10098 40.32 2950 3020 2950 3910 2110 3010 3001.52 1.00 0 140 3070 3040 2985 2955 2900 3055 2970 78 900 500 2040 5 1 15508143 466 -300.50 0.44 12 0.07 -10.00 6898.00 5080 20241007 -40.85 2010 20240419 49.50 3600 -16.53 20250103 2675 12.34 20250211 5080 -40.85 20241007 2010 49.50 20240419 5.19 N 081580 500 77 억 154906 N N 0 N 00 N
5 20250221 130700 57 100.00 KOSDAQ 전기·전자 N N N N N 3010 0 3 0.00 22757900 7580 30.26 2950 3020 2950 3910 2110 3010 3002.36 1.00 0 632 3070 3040 2985 2955 2900 3055 2970 78 900 500 2040 5 1 15508143 467 -301.00 0.44 12 0.05 -10.00 6898.00 5080 20241007 -40.75 2010 20240419 49.75 3600 -16.39 20250103 2675 12.52 20250211 5080 -40.75 20241007 2010 49.75 20240419 5.19 N 081580 500 77 억 154906 N N 0 N 00 N
6 20250221 120701 57 100.00 KOSDAQ 전기·전자 N N N N N 3015 5 2 0.17 20546385 6845 27.33 2950 3020 2950 3910 2110 3010 3001.66 1.00 0 634 3070 3040 2985 2955 2900 3055 2970 78 900 500 2040 5 1 15508143 468 -301.50 0.44 12 0.04 -10.00 6898.00 5080 20241007 -40.65 2010 20240419 50.00 3600 -16.25 20250103 2675 12.71 20250211 5080 -40.65 20241007 2010 50.00 20240419 5.19 N 081580 500 77 억 154906 N N 0 N 00 N
7 20250221 110658 57 100.00 KOSDAQ 전기·전자 N N N N N 3020 10 2 0.33 17879685 5957 23.78 2950 3020 2950 3910 2110 3010 3001.46 1.00 0 516 3070 3040 2985 2955 2900 3055 2970 78 900 500 2040 5 1 15508143 468 -302.00 0.44 12 0.04 -10.00 6898.00 5080 20241007 -40.55 2010 20240419 50.25 3600 -16.11 20250103 2675 12.90 20250211 5080 -40.55 20241007 2010 50.25 20240419 5.19 N 081580 500 77 억 154906 N N 0 N 00 N
8 20250221 100659 57 100.00 KOSDAQ 전기·전자 N N N N N 3020 10 2 0.33 14617105 4875 19.46 2950 3020 2950 3910 2110 3010 2998.38 1.00 0 611 3070 3040 2985 2955 2900 3055 2970 78 900 500 2040 5 1 15508143 468 -302.00 0.44 12 0.03 -10.00 6898.00 5080 20241007 -40.55 2010 20240419 50.25 3600 -16.11 20250103 2675 12.90 20250211 5080 -40.55 20241007 2010 50.25 20240419 5.19 N 081580 500 77 억 154906 N N 0 N 00 N
9 20250221 090701 57 100.00 KOSDAQ 전기·전자 N N N N N 3005 -5 5 -0.17 1478005 501 2.00 2950 3005 2950 3910 2110 3010 2950.11 1.00 0 -1 3070 3040 2985 2955 2900 3055 2970 78 900 500 2040 5 1 15508143 466 -300.50 0.44 12 0.00 -10.00 6898.00 5080 20241007 -40.85 2010 20240419 49.50 3600 -16.53 20250103 2675 12.34 20250211 5080 -40.85 20241007 2010 49.50 20240419 5.19 N 081580 500 77 억 154906 N N 0 N 00 N
10 20250220 160656 57 100.00 KOSDAQ 전기·전자 N N N N N 3010 30 2 1.01 74760465 25045 48.28 2980 3015 2930 3870 2090 2980 2985.05 1.01 0 -1823 3120 3050 2925 2855 2730 3085 2890 78 890 500 2020 5 1 15508143 467 -301.00 0.44 12 0.16 -10.00 6898.00 5080 20241007 -40.75 2010 20240419 49.75 3600 -16.39 20250103 2675 12.52 20250211 5080 -40.75 20241007 2010 49.75 20240419 5.19 N 081580 500 77 억 156729 N N 0 N 00 N
11 20250220 150658 57 100.00 KOSDAQ 전기·전자 N N N N N 3000 20 2 0.67 58655765 19689 37.95 2980 3015 2930 3870 2090 2980 2979.11 1.01 0 -1714 3120 3050 2925 2855 2730 3085 2890 78 890 500 2020 5 1 15508143 465 -300.00 0.43 12 0.13 -10.00 6898.00 5080 20241007 -40.94 2010 20240419 49.25 3600 -16.67 20250103 2675 12.15 20250211 5080 -40.94 20241007 2010 49.25 20240419 5.19 N 081580 500 77 억 156729 N N 0 N 00 N
12 20250220 140659 57 100.00 KOSDAQ 전기·전자 N N N N N 3000 20 2 0.67 49506725 16631 32.06 2980 3015 2930 3870 2090 2980 2976.77 1.01 0 -1580 3120 3050 2925 2855 2730 3085 2890 78 890 500 2020 5 1 15508143 465 -300.00 0.43 12 0.11 -10.00 6898.00 5080 20241007 -40.94 2010 20240419 49.25 3600 -16.67 20250103 2675 12.15 20250211 5080 -40.94 20241007 2010 49.25 20240419 5.19 N 081580 500 77 억 156729 N N 0 N 00 N