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
102120/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
20250221,160759,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13080,-320,5,-2.39,7587681760,566823,42.56,13110,13850,13070,17420,9380,13400,13387.18,0.69,0,8995,15186,14292,13736,12842,12286,14015,12565,89,4020,500,8300,10,1,17780753,2326,-18.53,2.01,12,3.19,-706.00,6499.00,23600,20240215,-44.58,6500,20241209,101.23,16000,-18.25,20250214,7390,77.00,20250102,21800,-40.00,20240222,6500,101.23,20241209,6.93,N,102120,500,88 억,,122458,N,N,1,N,00,N
20250221,150802,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13090,-310,5,-2.31,7107182960,530124,39.81,13110,13850,13080,17420,9380,13400,13406.64,0.69,0,5927,15186,14292,13736,12842,12286,14015,12565,89,4020,500,8300,10,1,17780753,2328,-18.54,2.01,12,2.98,-706.00,6499.00,23600,20240215,-44.53,6500,20241209,101.38,16000,-18.19,20250214,7390,77.13,20250102,21800,-39.95,20240222,6500,101.38,20241209,6.93,N,102120,500,88 억,,122458,N,N,0,N,00,N
20250221,140801,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13240,-160,5,-1.19,6068531510,451238,33.88,13110,13850,13110,17420,9380,13400,13448.63,0.69,0,-4300,15186,14292,13736,12842,12286,14015,12565,89,4020,500,8300,10,1,17780753,2354,-18.75,2.04,12,2.54,-706.00,6499.00,23600,20240215,-43.90,6500,20241209,103.69,16000,-17.25,20250214,7390,79.16,20250102,21800,-39.27,20240222,6500,103.69,20241209,6.93,N,102120,500,88 억,,122458,N,N,0,N,00,N
20250221,130800,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13300,-100,5,-0.75,5366113660,398135,29.89,13110,13850,13110,17420,9380,13400,13478.13,0.69,0,1936,15186,14292,13736,12842,12286,14015,12565,89,4020,500,8300,10,1,17780753,2365,-18.84,2.05,12,2.24,-706.00,6499.00,23600,20240215,-43.64,6500,20241209,104.62,16000,-16.88,20250214,7390,79.97,20250102,21800,-38.99,20240222,6500,104.62,20241209,6.93,N,102120,500,88 억,,122458,N,N,0,N,00,N
20250221,120801,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13300,-100,5,-0.75,5142139940,381327,28.63,13110,13850,13110,17420,9380,13400,13484.86,0.69,0,311,15186,14292,13736,12842,12286,14015,12565,89,4020,500,8300,10,1,17780753,2365,-18.84,2.05,12,2.14,-706.00,6499.00,23600,20240215,-43.64,6500,20241209,104.62,16000,-16.88,20250214,7390,79.97,20250102,21800,-38.99,20240222,6500,104.62,20241209,6.93,N,102120,500,88 억,,122458,N,N,0,N,00,N
20250221,110757,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13320,-80,5,-0.60,4771888620,353502,26.54,13110,13850,13110,17420,9380,13400,13498.90,0.69,0,2475,15186,14292,13736,12842,12286,14015,12565,89,4020,500,8300,10,1,17780753,2368,-18.87,2.05,12,1.99,-706.00,6499.00,23600,20240215,-43.56,6500,20241209,104.92,16000,-16.75,20250214,7390,80.24,20250102,21800,-38.90,20240222,6500,104.92,20241209,6.93,N,102120,500,88 억,,122458,N,N,0,N,00,N
20250221,100759,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13290,-110,5,-0.82,3783872020,278973,20.95,13110,13850,13110,17420,9380,13400,13563.58,0.69,0,-1676,15186,14292,13736,12842,12286,14015,12565,89,4020,500,8300,10,1,17780753,2363,-18.82,2.04,12,1.57,-706.00,6499.00,23600,20240215,-43.69,6500,20241209,104.46,16000,-16.94,20250214,7390,79.84,20250102,21800,-39.04,20240222,6500,104.46,20241209,6.93,N,102120,500,88 억,,122458,N,N,0,N,00,N
20250221,090801,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13320,-80,5,-0.60,423114770,32152,2.41,13110,13320,13110,17420,9380,13400,13159.78,0.69,0,3464,15186,14292,13736,12842,12286,14015,12565,89,4020,500,8300,10,1,17780753,2368,-18.87,2.05,12,0.18,-706.00,6499.00,23600,20240215,-43.56,6500,20241209,104.92,16000,-16.75,20250214,7390,80.24,20250102,21800,-38.90,20240222,6500,104.92,20241209,6.93,N,102120,500,88 억,,122458,N,N,0,N,00,N
20250220,160756,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13400,-1170,5,-8.03,18141297300,1318372,264.22,14620,14630,13180,18940,10200,14570,13757.73,1.19,0,-93526,14870,14720,14450,14300,14030,14795,14375,89,4370,500,9030,10,1,17780753,2383,-18.98,2.06,12,7.41,-706.00,6499.00,23600,20240215,-43.22,6500,20241209,106.15,16000,-16.25,20250214,7390,81.33,20250102,21800,-38.53,20240222,6500,106.15,20241209,6.86,N,102120,500,88 억,,211364,N,N,0,N,00,N
20250220,150757,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13500,-1070,5,-7.34,17526692000,1272637,255.06,14620,14630,13180,18940,10200,14570,13767.77,1.19,0,-98036,14870,14720,14450,14300,14030,14795,14375,89,4370,500,9030,10,1,17780753,2400,-19.12,2.08,12,7.16,-706.00,6499.00,23600,20240215,-42.80,6500,20241209,107.69,16000,-15.62,20250214,7390,82.68,20250102,21800,-38.07,20240222,6500,107.69,20241209,6.86,N,102120,500,88 억,,211364,N,N,0,N,00,N
20250220,140758,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13520,-1050,5,-7.21,15186324830,1097389,219.93,14620,14630,13490,18940,10200,14570,13834.15,1.19,0,-101451,14870,14720,14450,14300,14030,14795,14375,89,4370,500,9030,10,1,17780753,2404,-19.15,2.08,12,6.17,-706.00,6499.00,23600,20240215,-42.71,6500,20241209,108.00,16000,-15.50,20250214,7390,82.95,20250102,21800,-37.98,20240222,6500,108.00,20241209,6.86,N,102120,500,88 억,,211364,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 160759 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 13080 -320 5 -2.39 7587681760 566823 42.56 13110 13850 13070 17420 9380 13400 13387.18 0.69 0 8995 15186 14292 13736 12842 12286 14015 12565 89 4020 500 8300 10 1 17780753 2326 -18.53 2.01 12 3.19 -706.00 6499.00 23600 20240215 -44.58 6500 20241209 101.23 16000 -18.25 20250214 7390 77.00 20250102 21800 -40.00 20240222 6500 101.23 20241209 6.93 N 102120 500 88 억 122458 N N 1 N 00 N
3 20250221 150802 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 13090 -310 5 -2.31 7107182960 530124 39.81 13110 13850 13080 17420 9380 13400 13406.64 0.69 0 5927 15186 14292 13736 12842 12286 14015 12565 89 4020 500 8300 10 1 17780753 2328 -18.54 2.01 12 2.98 -706.00 6499.00 23600 20240215 -44.53 6500 20241209 101.38 16000 -18.19 20250214 7390 77.13 20250102 21800 -39.95 20240222 6500 101.38 20241209 6.93 N 102120 500 88 억 122458 N N 0 N 00 N
4 20250221 140801 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 13240 -160 5 -1.19 6068531510 451238 33.88 13110 13850 13110 17420 9380 13400 13448.63 0.69 0 -4300 15186 14292 13736 12842 12286 14015 12565 89 4020 500 8300 10 1 17780753 2354 -18.75 2.04 12 2.54 -706.00 6499.00 23600 20240215 -43.90 6500 20241209 103.69 16000 -17.25 20250214 7390 79.16 20250102 21800 -39.27 20240222 6500 103.69 20241209 6.93 N 102120 500 88 억 122458 N N 0 N 00 N
5 20250221 130800 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 13300 -100 5 -0.75 5366113660 398135 29.89 13110 13850 13110 17420 9380 13400 13478.13 0.69 0 1936 15186 14292 13736 12842 12286 14015 12565 89 4020 500 8300 10 1 17780753 2365 -18.84 2.05 12 2.24 -706.00 6499.00 23600 20240215 -43.64 6500 20241209 104.62 16000 -16.88 20250214 7390 79.97 20250102 21800 -38.99 20240222 6500 104.62 20241209 6.93 N 102120 500 88 억 122458 N N 0 N 00 N
6 20250221 120801 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 13300 -100 5 -0.75 5142139940 381327 28.63 13110 13850 13110 17420 9380 13400 13484.86 0.69 0 311 15186 14292 13736 12842 12286 14015 12565 89 4020 500 8300 10 1 17780753 2365 -18.84 2.05 12 2.14 -706.00 6499.00 23600 20240215 -43.64 6500 20241209 104.62 16000 -16.88 20250214 7390 79.97 20250102 21800 -38.99 20240222 6500 104.62 20241209 6.93 N 102120 500 88 억 122458 N N 0 N 00 N
7 20250221 110757 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 13320 -80 5 -0.60 4771888620 353502 26.54 13110 13850 13110 17420 9380 13400 13498.90 0.69 0 2475 15186 14292 13736 12842 12286 14015 12565 89 4020 500 8300 10 1 17780753 2368 -18.87 2.05 12 1.99 -706.00 6499.00 23600 20240215 -43.56 6500 20241209 104.92 16000 -16.75 20250214 7390 80.24 20250102 21800 -38.90 20240222 6500 104.92 20241209 6.93 N 102120 500 88 억 122458 N N 0 N 00 N
8 20250221 100759 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 13290 -110 5 -0.82 3783872020 278973 20.95 13110 13850 13110 17420 9380 13400 13563.58 0.69 0 -1676 15186 14292 13736 12842 12286 14015 12565 89 4020 500 8300 10 1 17780753 2363 -18.82 2.04 12 1.57 -706.00 6499.00 23600 20240215 -43.69 6500 20241209 104.46 16000 -16.94 20250214 7390 79.84 20250102 21800 -39.04 20240222 6500 104.46 20241209 6.93 N 102120 500 88 억 122458 N N 0 N 00 N
9 20250221 090801 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 13320 -80 5 -0.60 423114770 32152 2.41 13110 13320 13110 17420 9380 13400 13159.78 0.69 0 3464 15186 14292 13736 12842 12286 14015 12565 89 4020 500 8300 10 1 17780753 2368 -18.87 2.05 12 0.18 -706.00 6499.00 23600 20240215 -43.56 6500 20241209 104.92 16000 -16.75 20250214 7390 80.24 20250102 21800 -38.90 20240222 6500 104.92 20241209 6.93 N 102120 500 88 억 122458 N N 0 N 00 N
10 20250220 160756 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 13400 -1170 5 -8.03 18141297300 1318372 264.22 14620 14630 13180 18940 10200 14570 13757.73 1.19 0 -93526 14870 14720 14450 14300 14030 14795 14375 89 4370 500 9030 10 1 17780753 2383 -18.98 2.06 12 7.41 -706.00 6499.00 23600 20240215 -43.22 6500 20241209 106.15 16000 -16.25 20250214 7390 81.33 20250102 21800 -38.53 20240222 6500 106.15 20241209 6.86 N 102120 500 88 억 211364 N N 0 N 00 N
11 20250220 150757 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 13500 -1070 5 -7.34 17526692000 1272637 255.06 14620 14630 13180 18940 10200 14570 13767.77 1.19 0 -98036 14870 14720 14450 14300 14030 14795 14375 89 4370 500 9030 10 1 17780753 2400 -19.12 2.08 12 7.16 -706.00 6499.00 23600 20240215 -42.80 6500 20241209 107.69 16000 -15.62 20250214 7390 82.68 20250102 21800 -38.07 20240222 6500 107.69 20241209 6.86 N 102120 500 88 억 211364 N N 0 N 00 N
12 20250220 140758 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 13520 -1050 5 -7.21 15186324830 1097389 219.93 14620 14630 13490 18940 10200 14570 13834.15 1.19 0 -101451 14870 14720 14450 14300 14030 14795 14375 89 4370 500 9030 10 1 17780753 2404 -19.15 2.08 12 6.17 -706.00 6499.00 23600 20240215 -42.71 6500 20241209 108.00 16000 -15.50 20250214 7390 82.95 20250102 21800 -37.98 20240222 6500 108.00 20241209 6.86 N 102120 500 88 억 211364 N N 0 N 00 N