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
114190/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
20250221,160817,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9530,410,2,4.50,5527763960,581035,172.54,9150,9790,9070,11850,6390,9120,9513.62,1.07,0,49127,9700,9410,9250,8960,8800,9330,8880,131,2730,500,6560,10,1,26123038,2490,56.73,6.38,12,2.22,168.00,1494.00,22800,20240614,-58.20,8480,20250203,12.38,10930,-12.81,20250204,8480,12.38,20250203,22800,-58.20,20240614,8480,12.38,20250203,2.27,N,114190,500,130 억,,278660,N,N,0,N,00,N
20250221,150820,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9510,390,2,4.28,5332501810,560539,166.45,9150,9790,9070,11850,6390,9120,9513.17,1.07,0,46931,9700,9410,9250,8960,8800,9330,8880,131,2730,500,6560,10,1,26123038,2484,56.61,6.37,12,2.15,168.00,1494.00,22800,20240614,-58.29,8480,20250203,12.15,10930,-12.99,20250204,8480,12.15,20250203,22800,-58.29,20240614,8480,12.15,20250203,2.27,N,114190,500,130 억,,278660,N,N,0,N,00,N
20250221,140820,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9440,320,2,3.51,4892004870,514071,152.65,9150,9790,9070,11850,6390,9120,9516.20,1.07,0,31062,9700,9410,9250,8960,8800,9330,8880,131,2730,500,6560,10,1,26123038,2466,56.19,6.32,12,1.97,168.00,1494.00,22800,20240614,-58.60,8480,20250203,11.32,10930,-13.63,20250204,8480,11.32,20250203,22800,-58.60,20240614,8480,11.32,20250203,2.27,N,114190,500,130 억,,278660,N,N,0,N,00,N
20250221,130818,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9400,280,2,3.07,4634574410,486715,144.53,9150,9790,9070,11850,6390,9120,9522.15,1.07,0,23984,9700,9410,9250,8960,8800,9330,8880,131,2730,500,6560,10,1,26123038,2456,55.95,6.29,12,1.86,168.00,1494.00,22800,20240614,-58.77,8480,20250203,10.85,10930,-14.00,20250204,8480,10.85,20250203,22800,-58.77,20240614,8480,10.85,20250203,2.27,N,114190,500,130 억,,278660,N,N,0,N,00,N
20250221,120819,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9390,270,2,2.96,4476053070,469928,139.55,9150,9790,9070,11850,6390,9120,9524.98,1.07,0,27598,9700,9410,9250,8960,8800,9330,8880,131,2730,500,6560,10,1,26123038,2453,55.89,6.29,12,1.80,168.00,1494.00,22800,20240614,-58.82,8480,20250203,10.73,10930,-14.09,20250204,8480,10.73,20250203,22800,-58.82,20240614,8480,10.73,20250203,2.27,N,114190,500,130 억,,278660,N,N,0,N,00,N
20250221,110815,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9430,310,2,3.40,4343948380,455903,135.38,9150,9790,9070,11850,6390,9120,9528.23,1.07,0,29711,9700,9410,9250,8960,8800,9330,8880,131,2730,500,6560,10,1,26123038,2463,56.13,6.31,12,1.75,168.00,1494.00,22800,20240614,-58.64,8480,20250203,11.20,10930,-13.72,20250204,8480,11.20,20250203,22800,-58.64,20240614,8480,11.20,20250203,2.27,N,114190,500,130 억,,278660,N,N,0,N,00,N
20250221,100817,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9440,320,2,3.51,3865513580,405101,120.30,9150,9790,9070,11850,6390,9120,9542.10,1.07,0,23633,9700,9410,9250,8960,8800,9330,8880,131,2730,500,6560,10,1,26123038,2466,56.19,6.32,12,1.55,168.00,1494.00,22800,20240614,-58.60,8480,20250203,11.32,10930,-13.63,20250204,8480,11.32,20250203,22800,-58.60,20240614,8480,11.32,20250203,2.27,N,114190,500,130 억,,278660,N,N,0,N,00,N
20250221,090819,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9310,190,2,2.08,134577200,14657,4.35,9150,9320,9070,11850,6390,9120,9181.77,1.07,0,5811,9700,9410,9250,8960,8800,9330,8880,131,2730,500,6560,10,1,26123038,2432,55.42,6.23,12,0.06,168.00,1494.00,22800,20240614,-59.17,8480,20250203,9.79,10930,-14.82,20250204,8480,9.79,20250203,22800,-59.17,20240614,8480,9.79,20250203,2.27,N,114190,500,130 억,,278660,N,N,0,N,00,N
20250220,160814,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9120,-180,5,-1.94,3127814000,335949,105.01,9320,9540,9090,12090,6510,9300,9310.39,1.23,0,-42405,9726,9512,9286,9072,8846,9620,9180,131,2790,500,6690,10,1,26123038,2382,54.29,6.10,12,1.29,168.00,1494.00,22800,20240614,-60.00,8480,20250203,7.55,10930,-16.56,20250204,8480,7.55,20250203,22800,-60.00,20240614,8480,7.55,20250203,2.31,N,114190,500,130 억,,320938,N,N,1,N,00,N
20250220,150816,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9150,-150,5,-1.61,3048739610,327285,102.30,9320,9540,9090,12090,6510,9300,9315.24,1.23,0,-40956,9726,9512,9286,9072,8846,9620,9180,131,2790,500,6690,10,1,26123038,2390,54.46,6.12,12,1.25,168.00,1494.00,22800,20240614,-59.87,8480,20250203,7.90,10930,-16.29,20250204,8480,7.90,20250203,22800,-59.87,20240614,8480,7.90,20250203,2.31,N,114190,500,130 억,,320938,N,N,1,N,00,N
20250220,140816,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9170,-130,5,-1.40,2915014630,312641,97.72,9320,9540,9090,12090,6510,9300,9323.84,1.23,0,-36984,9726,9512,9286,9072,8846,9620,9180,131,2790,500,6690,10,1,26123038,2395,54.58,6.14,12,1.20,168.00,1494.00,22800,20240614,-59.78,8480,20250203,8.14,10930,-16.10,20250204,8480,8.14,20250203,22800,-59.78,20240614,8480,8.14,20250203,2.31,N,114190,500,130 억,,320938,N,N,1,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 160817 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9530 410 2 4.50 5527763960 581035 172.54 9150 9790 9070 11850 6390 9120 9513.62 1.07 0 49127 9700 9410 9250 8960 8800 9330 8880 131 2730 500 6560 10 1 26123038 2490 56.73 6.38 12 2.22 168.00 1494.00 22800 20240614 -58.20 8480 20250203 12.38 10930 -12.81 20250204 8480 12.38 20250203 22800 -58.20 20240614 8480 12.38 20250203 2.27 N 114190 500 130 억 278660 N N 0 N 00 N
3 20250221 150820 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9510 390 2 4.28 5332501810 560539 166.45 9150 9790 9070 11850 6390 9120 9513.17 1.07 0 46931 9700 9410 9250 8960 8800 9330 8880 131 2730 500 6560 10 1 26123038 2484 56.61 6.37 12 2.15 168.00 1494.00 22800 20240614 -58.29 8480 20250203 12.15 10930 -12.99 20250204 8480 12.15 20250203 22800 -58.29 20240614 8480 12.15 20250203 2.27 N 114190 500 130 억 278660 N N 0 N 00 N
4 20250221 140820 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9440 320 2 3.51 4892004870 514071 152.65 9150 9790 9070 11850 6390 9120 9516.20 1.07 0 31062 9700 9410 9250 8960 8800 9330 8880 131 2730 500 6560 10 1 26123038 2466 56.19 6.32 12 1.97 168.00 1494.00 22800 20240614 -58.60 8480 20250203 11.32 10930 -13.63 20250204 8480 11.32 20250203 22800 -58.60 20240614 8480 11.32 20250203 2.27 N 114190 500 130 억 278660 N N 0 N 00 N
5 20250221 130818 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9400 280 2 3.07 4634574410 486715 144.53 9150 9790 9070 11850 6390 9120 9522.15 1.07 0 23984 9700 9410 9250 8960 8800 9330 8880 131 2730 500 6560 10 1 26123038 2456 55.95 6.29 12 1.86 168.00 1494.00 22800 20240614 -58.77 8480 20250203 10.85 10930 -14.00 20250204 8480 10.85 20250203 22800 -58.77 20240614 8480 10.85 20250203 2.27 N 114190 500 130 억 278660 N N 0 N 00 N
6 20250221 120819 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9390 270 2 2.96 4476053070 469928 139.55 9150 9790 9070 11850 6390 9120 9524.98 1.07 0 27598 9700 9410 9250 8960 8800 9330 8880 131 2730 500 6560 10 1 26123038 2453 55.89 6.29 12 1.80 168.00 1494.00 22800 20240614 -58.82 8480 20250203 10.73 10930 -14.09 20250204 8480 10.73 20250203 22800 -58.82 20240614 8480 10.73 20250203 2.27 N 114190 500 130 억 278660 N N 0 N 00 N
7 20250221 110815 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9430 310 2 3.40 4343948380 455903 135.38 9150 9790 9070 11850 6390 9120 9528.23 1.07 0 29711 9700 9410 9250 8960 8800 9330 8880 131 2730 500 6560 10 1 26123038 2463 56.13 6.31 12 1.75 168.00 1494.00 22800 20240614 -58.64 8480 20250203 11.20 10930 -13.72 20250204 8480 11.20 20250203 22800 -58.64 20240614 8480 11.20 20250203 2.27 N 114190 500 130 억 278660 N N 0 N 00 N
8 20250221 100817 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9440 320 2 3.51 3865513580 405101 120.30 9150 9790 9070 11850 6390 9120 9542.10 1.07 0 23633 9700 9410 9250 8960 8800 9330 8880 131 2730 500 6560 10 1 26123038 2466 56.19 6.32 12 1.55 168.00 1494.00 22800 20240614 -58.60 8480 20250203 11.32 10930 -13.63 20250204 8480 11.32 20250203 22800 -58.60 20240614 8480 11.32 20250203 2.27 N 114190 500 130 억 278660 N N 0 N 00 N
9 20250221 090819 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9310 190 2 2.08 134577200 14657 4.35 9150 9320 9070 11850 6390 9120 9181.77 1.07 0 5811 9700 9410 9250 8960 8800 9330 8880 131 2730 500 6560 10 1 26123038 2432 55.42 6.23 12 0.06 168.00 1494.00 22800 20240614 -59.17 8480 20250203 9.79 10930 -14.82 20250204 8480 9.79 20250203 22800 -59.17 20240614 8480 9.79 20250203 2.27 N 114190 500 130 억 278660 N N 0 N 00 N
10 20250220 160814 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9120 -180 5 -1.94 3127814000 335949 105.01 9320 9540 9090 12090 6510 9300 9310.39 1.23 0 -42405 9726 9512 9286 9072 8846 9620 9180 131 2790 500 6690 10 1 26123038 2382 54.29 6.10 12 1.29 168.00 1494.00 22800 20240614 -60.00 8480 20250203 7.55 10930 -16.56 20250204 8480 7.55 20250203 22800 -60.00 20240614 8480 7.55 20250203 2.31 N 114190 500 130 억 320938 N N 1 N 00 N
11 20250220 150816 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9150 -150 5 -1.61 3048739610 327285 102.30 9320 9540 9090 12090 6510 9300 9315.24 1.23 0 -40956 9726 9512 9286 9072 8846 9620 9180 131 2790 500 6690 10 1 26123038 2390 54.46 6.12 12 1.25 168.00 1494.00 22800 20240614 -59.87 8480 20250203 7.90 10930 -16.29 20250204 8480 7.90 20250203 22800 -59.87 20240614 8480 7.90 20250203 2.31 N 114190 500 130 억 320938 N N 1 N 00 N
12 20250220 140816 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9170 -130 5 -1.40 2915014630 312641 97.72 9320 9540 9090 12090 6510 9300 9323.84 1.23 0 -36984 9726 9512 9286 9072 8846 9620 9180 131 2790 500 6690 10 1 26123038 2395 54.58 6.14 12 1.20 168.00 1494.00 22800 20240614 -59.78 8480 20250203 8.14 10930 -16.10 20250204 8480 8.14 20250203 22800 -59.78 20240614 8480 8.14 20250203 2.31 N 114190 500 130 억 320938 N N 1 N 00 N