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
107640/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
20250221,160808,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27150,-1000,5,-3.55,2220073700,80917,49.72,27900,27900,27150,36550,19750,28150,27436.88,2.15,0,-9544,30250,29200,28450,27400,26650,28825,27025,45,8400,500,19700,50,1,9057946,2459,-11.75,14.36,12,0.89,-2310.00,1891.00,61800,20240711,-56.07,18500,20241209,46.76,32650,-16.85,20250120,23650,14.80,20250102,61800,-56.07,20240711,18500,46.76,20241209,1.79,N,107640,500,45 억,,194821,N,N,4,N,00,N
20250221,150812,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27350,-800,5,-2.84,1997855000,72748,44.70,27900,27900,27200,36550,19750,28150,27462.58,2.15,0,-7550,30250,29200,28450,27400,26650,28825,27025,45,8400,500,19700,50,1,9057946,2477,-11.84,14.46,12,0.80,-2310.00,1891.00,61800,20240711,-55.74,18500,20241209,47.84,32650,-16.23,20250120,23650,15.64,20250102,61800,-55.74,20240711,18500,47.84,20241209,1.79,N,107640,500,45 억,,194821,N,N,345,N,00,N
20250221,140811,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27250,-900,5,-3.20,1782798800,64863,39.86,27900,27900,27200,36550,19750,28150,27485.49,2.15,0,-5164,30250,29200,28450,27400,26650,28825,27025,45,8400,500,19700,50,1,9057946,2468,-11.80,14.41,12,0.72,-2310.00,1891.00,61800,20240711,-55.91,18500,20241209,47.30,32650,-16.54,20250120,23650,15.22,20250102,61800,-55.91,20240711,18500,47.30,20241209,1.79,N,107640,500,45 억,,194821,N,N,345,N,00,N
20250221,130809,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27300,-850,5,-3.02,1576599200,57302,35.21,27900,27900,27300,36550,19750,28150,27513.74,2.15,0,-5142,30250,29200,28450,27400,26650,28825,27025,45,8400,500,19700,50,1,9057946,2473,-11.82,14.44,12,0.63,-2310.00,1891.00,61800,20240711,-55.83,18500,20241209,47.57,32650,-16.39,20250120,23650,15.43,20250102,61800,-55.83,20240711,18500,47.57,20241209,1.79,N,107640,500,45 억,,194821,N,N,345,N,00,N
20250221,120811,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27300,-850,5,-3.02,1353298550,49135,30.19,27900,27900,27300,36550,19750,28150,27542.32,2.15,0,-6511,30250,29200,28450,27400,26650,28825,27025,45,8400,500,19700,50,1,9057946,2473,-11.82,14.44,12,0.54,-2310.00,1891.00,61800,20240711,-55.83,18500,20241209,47.57,32650,-16.39,20250120,23650,15.43,20250102,61800,-55.83,20240711,18500,47.57,20241209,1.79,N,107640,500,45 억,,194821,N,N,345,N,00,N
20250221,110807,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27700,-450,5,-1.60,1067876100,38740,23.80,27900,27900,27300,36550,19750,28150,27565.04,2.15,0,-3785,30250,29200,28450,27400,26650,28825,27025,45,8400,500,19700,50,1,9057946,2509,-11.99,14.65,12,0.43,-2310.00,1891.00,61800,20240711,-55.18,18500,20241209,49.73,32650,-15.16,20250120,23650,17.12,20250102,61800,-55.18,20240711,18500,49.73,20241209,1.79,N,107640,500,45 억,,194821,N,N,345,N,00,N
20250221,100809,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27400,-750,5,-2.66,905377850,32831,20.17,27900,27900,27400,36550,19750,28150,27576.73,2.15,0,-4017,30250,29200,28450,27400,26650,28825,27025,45,8400,500,19700,50,1,9057946,2482,-11.86,14.49,12,0.36,-2310.00,1891.00,61800,20240711,-55.66,18500,20241209,48.11,32650,-16.08,20250120,23650,15.86,20250102,61800,-55.66,20240711,18500,48.11,20241209,1.79,N,107640,500,45 억,,194821,N,N,345,N,00,N
20250221,090811,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27600,-550,5,-1.95,160052200,5774,3.55,27900,27900,27600,36550,19750,28150,27718.64,2.15,0,-2099,30250,29200,28450,27400,26650,28825,27025,45,8400,500,19700,50,1,9057946,2500,-11.95,14.60,12,0.06,-2310.00,1891.00,61800,20240711,-55.34,18500,20241209,49.19,32650,-15.47,20250120,23650,16.70,20250102,61800,-55.34,20240711,18500,49.19,20241209,1.79,N,107640,500,45 억,,194821,N,N,345,N,00,N
20250220,160806,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28150,-700,5,-2.43,4611286000,161405,38.39,29250,29500,27700,37500,20200,28850,28570.20,2.28,0,-13909,30950,29900,28750,27700,26550,30425,28225,45,8650,500,20190,50,1,9057946,2550,-12.19,14.89,12,1.78,-2310.00,1891.00,61800,20240711,-54.45,18500,20241209,52.16,32650,-13.78,20250120,23650,19.03,20250102,61800,-54.45,20240711,18500,52.16,20241209,1.96,N,107640,500,45 억,,206962,N,N,345,N,00,N
20250220,150807,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27800,-1050,5,-3.64,4414970450,154365,36.71,29250,29500,27700,37500,20200,28850,28600.83,2.28,0,-14234,30950,29900,28750,27700,26550,30425,28225,45,8650,500,20190,50,1,9057946,2518,-12.03,14.70,12,1.70,-2310.00,1891.00,61800,20240711,-55.02,18500,20241209,50.27,32650,-14.85,20250120,23650,17.55,20250102,61800,-55.02,20240711,18500,50.27,20241209,1.96,N,107640,500,45 억,,206962,N,N,26,N,00,N
20250220,140807,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28050,-800,5,-2.77,3705263800,128880,30.65,29250,29500,27900,37500,20200,28850,28749.71,2.28,0,-22864,30950,29900,28750,27700,26550,30425,28225,45,8650,500,20190,50,1,9057946,2541,-12.14,14.83,12,1.42,-2310.00,1891.00,61800,20240711,-54.61,18500,20241209,51.62,32650,-14.09,20250120,23650,18.60,20250102,61800,-54.61,20240711,18500,51.62,20241209,1.96,N,107640,500,45 억,,206962,N,N,26,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 160808 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 27150 -1000 5 -3.55 2220073700 80917 49.72 27900 27900 27150 36550 19750 28150 27436.88 2.15 0 -9544 30250 29200 28450 27400 26650 28825 27025 45 8400 500 19700 50 1 9057946 2459 -11.75 14.36 12 0.89 -2310.00 1891.00 61800 20240711 -56.07 18500 20241209 46.76 32650 -16.85 20250120 23650 14.80 20250102 61800 -56.07 20240711 18500 46.76 20241209 1.79 N 107640 500 45 억 194821 N N 4 N 00 N
3 20250221 150812 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 27350 -800 5 -2.84 1997855000 72748 44.70 27900 27900 27200 36550 19750 28150 27462.58 2.15 0 -7550 30250 29200 28450 27400 26650 28825 27025 45 8400 500 19700 50 1 9057946 2477 -11.84 14.46 12 0.80 -2310.00 1891.00 61800 20240711 -55.74 18500 20241209 47.84 32650 -16.23 20250120 23650 15.64 20250102 61800 -55.74 20240711 18500 47.84 20241209 1.79 N 107640 500 45 억 194821 N N 345 N 00 N
4 20250221 140811 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 27250 -900 5 -3.20 1782798800 64863 39.86 27900 27900 27200 36550 19750 28150 27485.49 2.15 0 -5164 30250 29200 28450 27400 26650 28825 27025 45 8400 500 19700 50 1 9057946 2468 -11.80 14.41 12 0.72 -2310.00 1891.00 61800 20240711 -55.91 18500 20241209 47.30 32650 -16.54 20250120 23650 15.22 20250102 61800 -55.91 20240711 18500 47.30 20241209 1.79 N 107640 500 45 억 194821 N N 345 N 00 N
5 20250221 130809 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 27300 -850 5 -3.02 1576599200 57302 35.21 27900 27900 27300 36550 19750 28150 27513.74 2.15 0 -5142 30250 29200 28450 27400 26650 28825 27025 45 8400 500 19700 50 1 9057946 2473 -11.82 14.44 12 0.63 -2310.00 1891.00 61800 20240711 -55.83 18500 20241209 47.57 32650 -16.39 20250120 23650 15.43 20250102 61800 -55.83 20240711 18500 47.57 20241209 1.79 N 107640 500 45 억 194821 N N 345 N 00 N
6 20250221 120811 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 27300 -850 5 -3.02 1353298550 49135 30.19 27900 27900 27300 36550 19750 28150 27542.32 2.15 0 -6511 30250 29200 28450 27400 26650 28825 27025 45 8400 500 19700 50 1 9057946 2473 -11.82 14.44 12 0.54 -2310.00 1891.00 61800 20240711 -55.83 18500 20241209 47.57 32650 -16.39 20250120 23650 15.43 20250102 61800 -55.83 20240711 18500 47.57 20241209 1.79 N 107640 500 45 억 194821 N N 345 N 00 N
7 20250221 110807 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 27700 -450 5 -1.60 1067876100 38740 23.80 27900 27900 27300 36550 19750 28150 27565.04 2.15 0 -3785 30250 29200 28450 27400 26650 28825 27025 45 8400 500 19700 50 1 9057946 2509 -11.99 14.65 12 0.43 -2310.00 1891.00 61800 20240711 -55.18 18500 20241209 49.73 32650 -15.16 20250120 23650 17.12 20250102 61800 -55.18 20240711 18500 49.73 20241209 1.79 N 107640 500 45 억 194821 N N 345 N 00 N
8 20250221 100809 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 27400 -750 5 -2.66 905377850 32831 20.17 27900 27900 27400 36550 19750 28150 27576.73 2.15 0 -4017 30250 29200 28450 27400 26650 28825 27025 45 8400 500 19700 50 1 9057946 2482 -11.86 14.49 12 0.36 -2310.00 1891.00 61800 20240711 -55.66 18500 20241209 48.11 32650 -16.08 20250120 23650 15.86 20250102 61800 -55.66 20240711 18500 48.11 20241209 1.79 N 107640 500 45 억 194821 N N 345 N 00 N
9 20250221 090811 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 27600 -550 5 -1.95 160052200 5774 3.55 27900 27900 27600 36550 19750 28150 27718.64 2.15 0 -2099 30250 29200 28450 27400 26650 28825 27025 45 8400 500 19700 50 1 9057946 2500 -11.95 14.60 12 0.06 -2310.00 1891.00 61800 20240711 -55.34 18500 20241209 49.19 32650 -15.47 20250120 23650 16.70 20250102 61800 -55.34 20240711 18500 49.19 20241209 1.79 N 107640 500 45 억 194821 N N 345 N 00 N
10 20250220 160806 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 28150 -700 5 -2.43 4611286000 161405 38.39 29250 29500 27700 37500 20200 28850 28570.20 2.28 0 -13909 30950 29900 28750 27700 26550 30425 28225 45 8650 500 20190 50 1 9057946 2550 -12.19 14.89 12 1.78 -2310.00 1891.00 61800 20240711 -54.45 18500 20241209 52.16 32650 -13.78 20250120 23650 19.03 20250102 61800 -54.45 20240711 18500 52.16 20241209 1.96 N 107640 500 45 억 206962 N N 345 N 00 N
11 20250220 150807 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 27800 -1050 5 -3.64 4414970450 154365 36.71 29250 29500 27700 37500 20200 28850 28600.83 2.28 0 -14234 30950 29900 28750 27700 26550 30425 28225 45 8650 500 20190 50 1 9057946 2518 -12.03 14.70 12 1.70 -2310.00 1891.00 61800 20240711 -55.02 18500 20241209 50.27 32650 -14.85 20250120 23650 17.55 20250102 61800 -55.02 20240711 18500 50.27 20241209 1.96 N 107640 500 45 억 206962 N N 26 N 00 N
12 20250220 140807 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 28050 -800 5 -2.77 3705263800 128880 30.65 29250 29500 27900 37500 20200 28850 28749.71 2.28 0 -22864 30950 29900 28750 27700 26550 30425 28225 45 8650 500 20190 50 1 9057946 2541 -12.14 14.83 12 1.42 -2310.00 1891.00 61800 20240711 -54.61 18500 20241209 51.62 32650 -14.09 20250120 23650 18.60 20250102 61800 -54.61 20240711 18500 51.62 20241209 1.96 N 107640 500 45 억 206962 N N 26 N 00 N