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
085670/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
20250221,160710,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5530,10,2,0.18,1088338470,199481,50.03,5500,5550,5380,7170,3870,5520,5455.20,2.75,0,-1413,5693,5606,5543,5456,5393,5575,5425,122,1650,500,3420,10,1,24450761,1352,19.89,1.85,12,0.82,278.00,2991.00,11600,20240215,-52.33,3955,20241209,39.82,6250,-11.52,20250106,4830,14.49,20250203,10140,-45.46,20240226,3955,39.82,20241209,5.74,N,085670,500,122 억,,672446,N,N,96,N,00,N
20250221,150713,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5520,0,3,0.00,1034583640,189733,47.59,5500,5550,5380,7170,3870,5520,5452.83,2.75,0,-2300,5693,5606,5543,5456,5393,5575,5425,122,1650,500,3420,10,1,24450761,1350,19.86,1.85,12,0.78,278.00,2991.00,11600,20240215,-52.41,3955,20241209,39.57,6250,-11.68,20250106,4830,14.29,20250203,10140,-45.56,20240226,3955,39.57,20241209,5.74,N,085670,500,122 억,,672446,N,N,96,N,00,N
20250221,140712,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5440,-80,5,-1.45,827222540,151924,38.10,5500,5550,5380,7170,3870,5520,5444.97,2.75,0,4931,5693,5606,5543,5456,5393,5575,5425,122,1650,500,3420,10,1,24450761,1330,19.57,1.82,12,0.62,278.00,2991.00,11600,20240215,-53.10,3955,20241209,37.55,6250,-12.96,20250106,4830,12.63,20250203,10140,-46.35,20240226,3955,37.55,20241209,5.74,N,085670,500,122 억,,672446,N,N,96,N,00,N
20250221,130711,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5430,-90,5,-1.63,740023380,135818,34.07,5500,5550,5380,7170,3870,5520,5448.63,2.75,0,6333,5693,5606,5543,5456,5393,5575,5425,122,1650,500,3420,10,1,24450761,1328,19.53,1.82,12,0.56,278.00,2991.00,11600,20240215,-53.19,3955,20241209,37.29,6250,-13.12,20250106,4830,12.42,20250203,10140,-46.45,20240226,3955,37.29,20241209,5.74,N,085670,500,122 억,,672446,N,N,96,N,00,N
20250221,120712,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5430,-90,5,-1.63,704589540,129294,32.43,5500,5550,5380,7170,3870,5520,5449.50,2.75,0,4056,5693,5606,5543,5456,5393,5575,5425,122,1650,500,3420,10,1,24450761,1328,19.53,1.82,12,0.53,278.00,2991.00,11600,20240215,-53.19,3955,20241209,37.29,6250,-13.12,20250106,4830,12.42,20250203,10140,-46.45,20240226,3955,37.29,20241209,5.74,N,085670,500,122 억,,672446,N,N,96,N,00,N
20250221,110709,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5440,-80,5,-1.45,520229940,95248,23.89,5500,5550,5400,7170,3870,5520,5461.83,2.75,0,98,5693,5606,5543,5456,5393,5575,5425,122,1650,500,3420,10,1,24450761,1330,19.57,1.82,12,0.39,278.00,2991.00,11600,20240215,-53.10,3955,20241209,37.55,6250,-12.96,20250106,4830,12.63,20250203,10140,-46.35,20240226,3955,37.55,20241209,5.74,N,085670,500,122 억,,672446,N,N,96,N,00,N
20250221,100710,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5470,-50,5,-0.91,361062900,65937,16.54,5500,5550,5400,7170,3870,5520,5475.86,2.75,0,-1200,5693,5606,5543,5456,5393,5575,5425,122,1650,500,3420,10,1,24450761,1337,19.68,1.83,12,0.27,278.00,2991.00,11600,20240215,-52.84,3955,20241209,38.31,6250,-12.48,20250106,4830,13.25,20250203,10140,-46.06,20240226,3955,38.31,20241209,5.74,N,085670,500,122 억,,672446,N,N,96,N,00,N
20250221,090712,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5540,20,2,0.36,56544300,10234,2.57,5500,5550,5490,7170,3870,5520,5525.15,2.75,0,-342,5693,5606,5543,5456,5393,5575,5425,122,1650,500,3420,10,1,24450761,1355,19.93,1.85,12,0.04,278.00,2991.00,11600,20240215,-52.24,3955,20241209,40.08,6250,-11.36,20250106,4830,14.70,20250203,10140,-45.36,20240226,3955,40.08,20241209,5.74,N,085670,500,122 억,,672446,N,N,96,N,00,N
20250220,160707,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5520,-30,5,-0.54,2197408310,395837,159.10,5560,5630,5480,7210,3890,5550,5551.31,2.81,0,-13925,5710,5630,5570,5490,5430,5600,5460,122,1660,500,3440,10,1,24450761,1350,19.86,1.85,12,1.62,278.00,2991.00,11600,20240215,-52.41,3955,20241209,39.57,6250,-11.68,20250106,4830,14.29,20250203,10140,-45.56,20240226,3955,39.57,20241209,5.80,N,085670,500,122 억,,687741,N,N,96,N,00,N
20250220,150709,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5560,10,2,0.18,1980351170,356435,143.26,5560,5630,5490,7210,3890,5550,5556.00,2.81,0,-21276,5710,5630,5570,5490,5430,5600,5460,122,1660,500,3440,10,1,24450761,1359,20.00,1.86,12,1.46,278.00,2991.00,11600,20240215,-52.07,3955,20241209,40.58,6250,-11.04,20250106,4830,15.11,20250203,10140,-45.17,20240226,3955,40.58,20241209,5.80,N,085670,500,122 억,,687741,N,N,4,N,00,N
20250220,140709,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5580,30,2,0.54,1749120070,314839,126.54,5560,5630,5490,7210,3890,5550,5555.60,2.81,0,-12504,5710,5630,5570,5490,5430,5600,5460,122,1660,500,3440,10,1,24450761,1364,20.07,1.87,12,1.29,278.00,2991.00,11600,20240215,-51.90,3955,20241209,41.09,6250,-10.72,20250106,4830,15.53,20250203,10140,-44.97,20240226,3955,41.09,20241209,5.80,N,085670,500,122 억,,687741,N,N,4,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 160710 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5530 10 2 0.18 1088338470 199481 50.03 5500 5550 5380 7170 3870 5520 5455.20 2.75 0 -1413 5693 5606 5543 5456 5393 5575 5425 122 1650 500 3420 10 1 24450761 1352 19.89 1.85 12 0.82 278.00 2991.00 11600 20240215 -52.33 3955 20241209 39.82 6250 -11.52 20250106 4830 14.49 20250203 10140 -45.46 20240226 3955 39.82 20241209 5.74 N 085670 500 122 억 672446 N N 96 N 00 N
3 20250221 150713 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5520 0 3 0.00 1034583640 189733 47.59 5500 5550 5380 7170 3870 5520 5452.83 2.75 0 -2300 5693 5606 5543 5456 5393 5575 5425 122 1650 500 3420 10 1 24450761 1350 19.86 1.85 12 0.78 278.00 2991.00 11600 20240215 -52.41 3955 20241209 39.57 6250 -11.68 20250106 4830 14.29 20250203 10140 -45.56 20240226 3955 39.57 20241209 5.74 N 085670 500 122 억 672446 N N 96 N 00 N
4 20250221 140712 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5440 -80 5 -1.45 827222540 151924 38.10 5500 5550 5380 7170 3870 5520 5444.97 2.75 0 4931 5693 5606 5543 5456 5393 5575 5425 122 1650 500 3420 10 1 24450761 1330 19.57 1.82 12 0.62 278.00 2991.00 11600 20240215 -53.10 3955 20241209 37.55 6250 -12.96 20250106 4830 12.63 20250203 10140 -46.35 20240226 3955 37.55 20241209 5.74 N 085670 500 122 억 672446 N N 96 N 00 N
5 20250221 130711 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5430 -90 5 -1.63 740023380 135818 34.07 5500 5550 5380 7170 3870 5520 5448.63 2.75 0 6333 5693 5606 5543 5456 5393 5575 5425 122 1650 500 3420 10 1 24450761 1328 19.53 1.82 12 0.56 278.00 2991.00 11600 20240215 -53.19 3955 20241209 37.29 6250 -13.12 20250106 4830 12.42 20250203 10140 -46.45 20240226 3955 37.29 20241209 5.74 N 085670 500 122 억 672446 N N 96 N 00 N
6 20250221 120712 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5430 -90 5 -1.63 704589540 129294 32.43 5500 5550 5380 7170 3870 5520 5449.50 2.75 0 4056 5693 5606 5543 5456 5393 5575 5425 122 1650 500 3420 10 1 24450761 1328 19.53 1.82 12 0.53 278.00 2991.00 11600 20240215 -53.19 3955 20241209 37.29 6250 -13.12 20250106 4830 12.42 20250203 10140 -46.45 20240226 3955 37.29 20241209 5.74 N 085670 500 122 억 672446 N N 96 N 00 N
7 20250221 110709 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5440 -80 5 -1.45 520229940 95248 23.89 5500 5550 5400 7170 3870 5520 5461.83 2.75 0 98 5693 5606 5543 5456 5393 5575 5425 122 1650 500 3420 10 1 24450761 1330 19.57 1.82 12 0.39 278.00 2991.00 11600 20240215 -53.10 3955 20241209 37.55 6250 -12.96 20250106 4830 12.63 20250203 10140 -46.35 20240226 3955 37.55 20241209 5.74 N 085670 500 122 억 672446 N N 96 N 00 N
8 20250221 100710 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5470 -50 5 -0.91 361062900 65937 16.54 5500 5550 5400 7170 3870 5520 5475.86 2.75 0 -1200 5693 5606 5543 5456 5393 5575 5425 122 1650 500 3420 10 1 24450761 1337 19.68 1.83 12 0.27 278.00 2991.00 11600 20240215 -52.84 3955 20241209 38.31 6250 -12.48 20250106 4830 13.25 20250203 10140 -46.06 20240226 3955 38.31 20241209 5.74 N 085670 500 122 억 672446 N N 96 N 00 N
9 20250221 090712 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5540 20 2 0.36 56544300 10234 2.57 5500 5550 5490 7170 3870 5520 5525.15 2.75 0 -342 5693 5606 5543 5456 5393 5575 5425 122 1650 500 3420 10 1 24450761 1355 19.93 1.85 12 0.04 278.00 2991.00 11600 20240215 -52.24 3955 20241209 40.08 6250 -11.36 20250106 4830 14.70 20250203 10140 -45.36 20240226 3955 40.08 20241209 5.74 N 085670 500 122 억 672446 N N 96 N 00 N
10 20250220 160707 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5520 -30 5 -0.54 2197408310 395837 159.10 5560 5630 5480 7210 3890 5550 5551.31 2.81 0 -13925 5710 5630 5570 5490 5430 5600 5460 122 1660 500 3440 10 1 24450761 1350 19.86 1.85 12 1.62 278.00 2991.00 11600 20240215 -52.41 3955 20241209 39.57 6250 -11.68 20250106 4830 14.29 20250203 10140 -45.56 20240226 3955 39.57 20241209 5.80 N 085670 500 122 억 687741 N N 96 N 00 N
11 20250220 150709 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5560 10 2 0.18 1980351170 356435 143.26 5560 5630 5490 7210 3890 5550 5556.00 2.81 0 -21276 5710 5630 5570 5490 5430 5600 5460 122 1660 500 3440 10 1 24450761 1359 20.00 1.86 12 1.46 278.00 2991.00 11600 20240215 -52.07 3955 20241209 40.58 6250 -11.04 20250106 4830 15.11 20250203 10140 -45.17 20240226 3955 40.58 20241209 5.80 N 085670 500 122 억 687741 N N 4 N 00 N
12 20250220 140709 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5580 30 2 0.54 1749120070 314839 126.54 5560 5630 5490 7210 3890 5550 5555.60 2.81 0 -12504 5710 5630 5570 5490 5430 5600 5460 122 1660 500 3440 10 1 24450761 1364 20.07 1.87 12 1.29 278.00 2991.00 11600 20240215 -51.90 3955 20241209 41.09 6250 -10.72 20250106 4830 15.53 20250203 10140 -44.97 20240226 3955 41.09 20241209 5.80 N 085670 500 122 억 687741 N N 4 N 00 N