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
082920/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
20250221,160702,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26300,750,2,2.94,2500660450,95530,100.85,25500,26850,25250,33200,17900,25550,26176.91,29.43,0,9938,27216,26382,25916,25082,24616,26150,24850,114,7650,500,18900,50,1,22872213,6015,16.49,2.49,12,0.42,1595.00,10564.00,29900,20250122,-12.04,16200,20240429,62.35,29900,-12.04,20250122,20850,26.14,20250102,29900,-12.04,20250122,16200,62.35,20240429,1.85,N,082920,500,114 억,,6730216,N,N,30,N,00,N
20250221,150705,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26350,800,2,3.13,2369518100,90536,95.58,25500,26850,25250,33200,17900,25550,26172.41,29.43,0,9185,27216,26382,25916,25082,24616,26150,24850,114,7650,500,18900,50,1,22872213,6027,16.52,2.49,12,0.40,1595.00,10564.00,29900,20250122,-11.87,16200,20240429,62.65,29900,-11.87,20250122,20850,26.38,20250102,29900,-11.87,20250122,16200,62.65,20240429,1.85,N,082920,500,114 억,,6730216,N,N,19,N,00,N
20250221,140704,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26300,750,2,2.94,2153741100,82337,86.92,25500,26850,25250,33200,17900,25550,26157.95,29.43,0,10045,27216,26382,25916,25082,24616,26150,24850,114,7650,500,18900,50,1,22872213,6015,16.49,2.49,12,0.36,1595.00,10564.00,29900,20250122,-12.04,16200,20240429,62.35,29900,-12.04,20250122,20850,26.14,20250102,29900,-12.04,20250122,16200,62.35,20240429,1.85,N,082920,500,114 억,,6730216,N,N,19,N,00,N
20250221,130703,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26350,800,2,3.13,1808354350,69199,73.05,25500,26850,25250,33200,17900,25550,26133.03,29.43,0,11718,27216,26382,25916,25082,24616,26150,24850,114,7650,500,18900,50,1,22872213,6027,16.52,2.49,12,0.30,1595.00,10564.00,29900,20250122,-11.87,16200,20240429,62.65,29900,-11.87,20250122,20850,26.38,20250102,29900,-11.87,20250122,16200,62.65,20240429,1.85,N,082920,500,114 억,,6730216,N,N,19,N,00,N
20250221,120704,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,25950,400,2,1.57,1524002100,58405,61.66,25500,26850,25250,33200,17900,25550,26094.09,29.43,0,14779,27216,26382,25916,25082,24616,26150,24850,114,7650,500,18900,50,1,22872213,5935,16.27,2.46,12,0.26,1595.00,10564.00,29900,20250122,-13.21,16200,20240429,60.19,29900,-13.21,20250122,20850,24.46,20250102,29900,-13.21,20250122,16200,60.19,20240429,1.85,N,082920,500,114 억,,6730216,N,N,19,N,00,N
20250221,110701,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26400,850,2,3.33,1371579350,52586,55.51,25500,26850,25250,33200,17900,25550,26083.03,29.43,0,14956,27216,26382,25916,25082,24616,26150,24850,114,7650,500,18900,50,1,22872213,6038,16.55,2.50,12,0.23,1595.00,10564.00,29900,20250122,-11.71,16200,20240429,62.96,29900,-11.71,20250122,20850,26.62,20250102,29900,-11.71,20250122,16200,62.96,20240429,1.85,N,082920,500,114 억,,6730216,N,N,19,N,00,N
20250221,100702,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,25900,350,2,1.37,528252400,20720,21.87,25500,25900,25250,33200,17900,25550,25494.69,29.43,0,-591,27216,26382,25916,25082,24616,26150,24850,114,7650,500,18900,50,1,22872213,5924,16.24,2.45,12,0.09,1595.00,10564.00,29900,20250122,-13.38,16200,20240429,59.88,29900,-13.38,20250122,20850,24.22,20250102,29900,-13.38,20250122,16200,59.88,20240429,1.85,N,082920,500,114 억,,6730216,N,N,19,N,00,N
20250221,090703,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,25250,-300,5,-1.17,104061300,4087,4.31,25500,25600,25250,33200,17900,25550,25460.60,29.43,0,-173,27216,26382,25916,25082,24616,26150,24850,114,7650,500,18900,50,1,22872213,5775,15.83,2.39,12,0.02,1595.00,10564.00,29900,20250122,-15.55,16200,20240429,55.86,29900,-15.55,20250122,20850,21.10,20250102,29900,-15.55,20250122,16200,55.86,20240429,1.85,N,082920,500,114 억,,6730216,N,N,19,N,00,N
20250220,160659,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,25550,-1000,5,-3.77,2421903550,93594,91.59,26550,26750,25450,34500,18600,26550,25877.43,29.40,0,3037,27316,26932,26416,26032,25516,27125,26225,114,7950,500,19640,50,1,22872213,5844,16.02,2.42,12,0.41,1595.00,10564.00,29900,20250122,-14.55,16200,20240429,57.72,29900,-14.55,20250122,20850,22.54,20250102,29900,-14.55,20250122,16200,57.72,20240429,1.84,N,082920,500,114 억,,6724978,N,N,14,N,00,N
20250220,150701,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,25650,-900,5,-3.39,2289439150,88423,86.53,26550,26750,25450,34500,18600,26550,25891.89,29.40,0,2828,27316,26932,26416,26032,25516,27125,26225,114,7950,500,19640,50,1,22872213,5867,16.08,2.43,12,0.39,1595.00,10564.00,29900,20250122,-14.21,16200,20240429,58.33,29900,-14.21,20250122,20850,23.02,20250102,29900,-14.21,20250122,16200,58.33,20240429,1.84,N,082920,500,114 억,,6724978,N,N,2,N,00,N
20250220,140701,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,25750,-800,5,-3.01,1702395300,65492,64.09,26550,26750,25500,34500,18600,26550,25993.93,29.40,0,-470,27316,26932,26416,26032,25516,27125,26225,114,7950,500,19640,50,1,22872213,5890,16.14,2.44,12,0.29,1595.00,10564.00,29900,20250122,-13.88,16200,20240429,58.95,29900,-13.88,20250122,20850,23.50,20250102,29900,-13.88,20250122,16200,58.95,20240429,1.84,N,082920,500,114 억,,6724978,N,N,2,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 160702 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 26300 750 2 2.94 2500660450 95530 100.85 25500 26850 25250 33200 17900 25550 26176.91 29.43 0 9938 27216 26382 25916 25082 24616 26150 24850 114 7650 500 18900 50 1 22872213 6015 16.49 2.49 12 0.42 1595.00 10564.00 29900 20250122 -12.04 16200 20240429 62.35 29900 -12.04 20250122 20850 26.14 20250102 29900 -12.04 20250122 16200 62.35 20240429 1.85 N 082920 500 114 억 6730216 N N 30 N 00 N
3 20250221 150705 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 26350 800 2 3.13 2369518100 90536 95.58 25500 26850 25250 33200 17900 25550 26172.41 29.43 0 9185 27216 26382 25916 25082 24616 26150 24850 114 7650 500 18900 50 1 22872213 6027 16.52 2.49 12 0.40 1595.00 10564.00 29900 20250122 -11.87 16200 20240429 62.65 29900 -11.87 20250122 20850 26.38 20250102 29900 -11.87 20250122 16200 62.65 20240429 1.85 N 082920 500 114 억 6730216 N N 19 N 00 N
4 20250221 140704 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 26300 750 2 2.94 2153741100 82337 86.92 25500 26850 25250 33200 17900 25550 26157.95 29.43 0 10045 27216 26382 25916 25082 24616 26150 24850 114 7650 500 18900 50 1 22872213 6015 16.49 2.49 12 0.36 1595.00 10564.00 29900 20250122 -12.04 16200 20240429 62.35 29900 -12.04 20250122 20850 26.14 20250102 29900 -12.04 20250122 16200 62.35 20240429 1.85 N 082920 500 114 억 6730216 N N 19 N 00 N
5 20250221 130703 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 26350 800 2 3.13 1808354350 69199 73.05 25500 26850 25250 33200 17900 25550 26133.03 29.43 0 11718 27216 26382 25916 25082 24616 26150 24850 114 7650 500 18900 50 1 22872213 6027 16.52 2.49 12 0.30 1595.00 10564.00 29900 20250122 -11.87 16200 20240429 62.65 29900 -11.87 20250122 20850 26.38 20250102 29900 -11.87 20250122 16200 62.65 20240429 1.85 N 082920 500 114 억 6730216 N N 19 N 00 N
6 20250221 120704 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 25950 400 2 1.57 1524002100 58405 61.66 25500 26850 25250 33200 17900 25550 26094.09 29.43 0 14779 27216 26382 25916 25082 24616 26150 24850 114 7650 500 18900 50 1 22872213 5935 16.27 2.46 12 0.26 1595.00 10564.00 29900 20250122 -13.21 16200 20240429 60.19 29900 -13.21 20250122 20850 24.46 20250102 29900 -13.21 20250122 16200 60.19 20240429 1.85 N 082920 500 114 억 6730216 N N 19 N 00 N
7 20250221 110701 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 26400 850 2 3.33 1371579350 52586 55.51 25500 26850 25250 33200 17900 25550 26083.03 29.43 0 14956 27216 26382 25916 25082 24616 26150 24850 114 7650 500 18900 50 1 22872213 6038 16.55 2.50 12 0.23 1595.00 10564.00 29900 20250122 -11.71 16200 20240429 62.96 29900 -11.71 20250122 20850 26.62 20250102 29900 -11.71 20250122 16200 62.96 20240429 1.85 N 082920 500 114 억 6730216 N N 19 N 00 N
8 20250221 100702 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 25900 350 2 1.37 528252400 20720 21.87 25500 25900 25250 33200 17900 25550 25494.69 29.43 0 -591 27216 26382 25916 25082 24616 26150 24850 114 7650 500 18900 50 1 22872213 5924 16.24 2.45 12 0.09 1595.00 10564.00 29900 20250122 -13.38 16200 20240429 59.88 29900 -13.38 20250122 20850 24.22 20250102 29900 -13.38 20250122 16200 59.88 20240429 1.85 N 082920 500 114 억 6730216 N N 19 N 00 N
9 20250221 090703 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 25250 -300 5 -1.17 104061300 4087 4.31 25500 25600 25250 33200 17900 25550 25460.60 29.43 0 -173 27216 26382 25916 25082 24616 26150 24850 114 7650 500 18900 50 1 22872213 5775 15.83 2.39 12 0.02 1595.00 10564.00 29900 20250122 -15.55 16200 20240429 55.86 29900 -15.55 20250122 20850 21.10 20250102 29900 -15.55 20250122 16200 55.86 20240429 1.85 N 082920 500 114 억 6730216 N N 19 N 00 N
10 20250220 160659 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 25550 -1000 5 -3.77 2421903550 93594 91.59 26550 26750 25450 34500 18600 26550 25877.43 29.40 0 3037 27316 26932 26416 26032 25516 27125 26225 114 7950 500 19640 50 1 22872213 5844 16.02 2.42 12 0.41 1595.00 10564.00 29900 20250122 -14.55 16200 20240429 57.72 29900 -14.55 20250122 20850 22.54 20250102 29900 -14.55 20250122 16200 57.72 20240429 1.84 N 082920 500 114 억 6724978 N N 14 N 00 N
11 20250220 150701 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 25650 -900 5 -3.39 2289439150 88423 86.53 26550 26750 25450 34500 18600 26550 25891.89 29.40 0 2828 27316 26932 26416 26032 25516 27125 26225 114 7950 500 19640 50 1 22872213 5867 16.08 2.43 12 0.39 1595.00 10564.00 29900 20250122 -14.21 16200 20240429 58.33 29900 -14.21 20250122 20850 23.02 20250102 29900 -14.21 20250122 16200 58.33 20240429 1.84 N 082920 500 114 억 6724978 N N 2 N 00 N
12 20250220 140701 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 25750 -800 5 -3.01 1702395300 65492 64.09 26550 26750 25500 34500 18600 26550 25993.93 29.40 0 -470 27316 26932 26416 26032 25516 27125 26225 114 7950 500 19640 50 1 22872213 5890 16.14 2.44 12 0.29 1595.00 10564.00 29900 20250122 -13.88 16200 20240429 58.95 29900 -13.88 20250122 20850 23.50 20250102 29900 -13.88 20250122 16200 58.95 20240429 1.84 N 082920 500 114 억 6724978 N N 2 N 00 N