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
122990/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
20250221,160829,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6020,60,2,1.01,618703420,103591,106.66,5960,6030,5890,7740,4180,5960,5972.56,4.72,0,13891,6106,6032,5956,5882,5806,6070,5920,141,1780,500,4410,10,1,27671533,1666,12.84,0.48,12,0.37,469.00,12579.00,9430,20240503,-36.16,4980,20241209,20.88,6030,0.00,20250220,5020,19.92,20250102,9430,-36.16,20240503,4980,20.88,20241209,1.12,N,122990,500,140 억,,1306543,N,N,33,N,00,N
20250221,150833,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5960,0,3,0.00,573524100,96060,98.90,5960,6030,5890,7740,4180,5960,5970.48,4.72,0,14306,6106,6032,5956,5882,5806,6070,5920,141,1780,500,4410,10,1,27671533,1649,12.71,0.47,12,0.35,469.00,12579.00,9430,20240503,-36.80,4980,20241209,19.68,6030,0.00,20250220,5020,18.73,20250102,9430,-36.80,20240503,4980,19.68,20241209,1.12,N,122990,500,140 억,,1306543,N,N,92,N,00,N
20250221,140832,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5960,0,3,0.00,370627410,62190,64.03,5960,6020,5890,7740,4180,5960,5959.60,4.72,0,3292,6106,6032,5956,5882,5806,6070,5920,141,1780,500,4410,10,1,27671533,1649,12.71,0.47,12,0.22,469.00,12579.00,9430,20240503,-36.80,4980,20241209,19.68,6030,-1.16,20250220,5020,18.73,20250102,9430,-36.80,20240503,4980,19.68,20241209,1.12,N,122990,500,140 억,,1306543,N,N,92,N,00,N
20250221,130831,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5970,10,2,0.17,254415880,42775,44.04,5960,6020,5890,7740,4180,5960,5947.77,4.72,0,3432,6106,6032,5956,5882,5806,6070,5920,141,1780,500,4410,10,1,27671533,1652,12.73,0.47,12,0.15,469.00,12579.00,9430,20240503,-36.69,4980,20241209,19.88,6030,-1.00,20250220,5020,18.92,20250102,9430,-36.69,20240503,4980,19.88,20241209,1.12,N,122990,500,140 억,,1306543,N,N,92,N,00,N
20250221,120832,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5980,20,2,0.34,239819020,40328,41.52,5960,6020,5890,7740,4180,5960,5946.71,4.72,0,4128,6106,6032,5956,5882,5806,6070,5920,141,1780,500,4410,10,1,27671533,1655,12.75,0.48,12,0.15,469.00,12579.00,9430,20240503,-36.59,4980,20241209,20.08,6030,-0.83,20250220,5020,19.12,20250102,9430,-36.59,20240503,4980,20.08,20241209,1.12,N,122990,500,140 억,,1306543,N,N,92,N,00,N
20250221,110828,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6010,50,2,0.84,203592400,34267,35.28,5960,6020,5890,7740,4180,5960,5941.35,4.72,0,4792,6106,6032,5956,5882,5806,6070,5920,141,1780,500,4410,10,1,27671533,1663,12.81,0.48,12,0.12,469.00,12579.00,9430,20240503,-36.27,4980,20241209,20.68,6030,-0.33,20250220,5020,19.72,20250102,9430,-36.27,20240503,4980,20.68,20241209,1.12,N,122990,500,140 억,,1306543,N,N,92,N,00,N
20250221,100830,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5920,-40,5,-0.67,96029670,16231,16.71,5960,5960,5890,7740,4180,5960,5916.44,4.72,0,1299,6106,6032,5956,5882,5806,6070,5920,141,1780,500,4410,10,1,27671533,1638,12.62,0.47,12,0.06,469.00,12579.00,9430,20240503,-37.22,4980,20241209,18.88,6030,-1.82,20250220,5020,17.93,20250102,9430,-37.22,20240503,4980,18.88,20241209,1.12,N,122990,500,140 억,,1306543,N,N,92,N,00,N
20250221,090832,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5930,-30,5,-0.50,3159040,531,0.55,5960,5960,5930,7740,4180,5960,5949.23,4.72,0,-407,6106,6032,5956,5882,5806,6070,5920,141,1780,500,4410,10,1,27671533,1641,12.64,0.47,12,0.00,469.00,12579.00,9430,20240503,-37.12,4980,20241209,19.08,6030,-1.66,20250220,5020,18.13,20250102,9430,-37.12,20240503,4980,19.08,20241209,1.12,N,122990,500,140 억,,1306543,N,N,92,N,00,N
20250220,160826,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5960,30,2,0.51,578640570,97054,133.33,5950,6030,5880,7700,4160,5930,5962.05,4.68,0,11202,6043,5986,5913,5856,5783,6015,5885,141,1770,500,4380,10,1,27671533,1649,12.71,0.47,12,0.35,469.00,12579.00,9430,20240503,-36.80,4980,20241209,19.68,6030,-1.16,20250220,5020,18.73,20250102,9430,-36.80,20240503,4980,19.68,20241209,1.05,N,122990,500,140 억,,1293742,N,N,92,N,00,N
20250220,150829,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5950,20,2,0.34,552517160,92658,127.29,5950,6030,5880,7700,4160,5930,5962.97,4.68,0,12188,6043,5986,5913,5856,5783,6015,5885,141,1770,500,4380,10,1,27671533,1646,12.69,0.47,12,0.33,469.00,12579.00,9430,20240503,-36.90,4980,20241209,19.48,6030,-1.33,20250220,5020,18.53,20250102,9430,-36.90,20240503,4980,19.48,20241209,1.05,N,122990,500,140 억,,1293742,N,N,84,N,00,N
20250220,140828,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5950,20,2,0.34,482778670,80908,111.15,5950,6030,5880,7700,4160,5930,5967.01,4.68,0,10699,6043,5986,5913,5856,5783,6015,5885,141,1770,500,4380,10,1,27671533,1646,12.69,0.47,12,0.29,469.00,12579.00,9430,20240503,-36.90,4980,20241209,19.48,6030,-1.33,20250220,5020,18.53,20250102,9430,-36.90,20240503,4980,19.48,20241209,1.05,N,122990,500,140 억,,1293742,N,N,84,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 160829 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6020 60 2 1.01 618703420 103591 106.66 5960 6030 5890 7740 4180 5960 5972.56 4.72 0 13891 6106 6032 5956 5882 5806 6070 5920 141 1780 500 4410 10 1 27671533 1666 12.84 0.48 12 0.37 469.00 12579.00 9430 20240503 -36.16 4980 20241209 20.88 6030 0.00 20250220 5020 19.92 20250102 9430 -36.16 20240503 4980 20.88 20241209 1.12 N 122990 500 140 억 1306543 N N 33 N 00 N
3 20250221 150833 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5960 0 3 0.00 573524100 96060 98.90 5960 6030 5890 7740 4180 5960 5970.48 4.72 0 14306 6106 6032 5956 5882 5806 6070 5920 141 1780 500 4410 10 1 27671533 1649 12.71 0.47 12 0.35 469.00 12579.00 9430 20240503 -36.80 4980 20241209 19.68 6030 0.00 20250220 5020 18.73 20250102 9430 -36.80 20240503 4980 19.68 20241209 1.12 N 122990 500 140 억 1306543 N N 92 N 00 N
4 20250221 140832 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5960 0 3 0.00 370627410 62190 64.03 5960 6020 5890 7740 4180 5960 5959.60 4.72 0 3292 6106 6032 5956 5882 5806 6070 5920 141 1780 500 4410 10 1 27671533 1649 12.71 0.47 12 0.22 469.00 12579.00 9430 20240503 -36.80 4980 20241209 19.68 6030 -1.16 20250220 5020 18.73 20250102 9430 -36.80 20240503 4980 19.68 20241209 1.12 N 122990 500 140 억 1306543 N N 92 N 00 N
5 20250221 130831 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5970 10 2 0.17 254415880 42775 44.04 5960 6020 5890 7740 4180 5960 5947.77 4.72 0 3432 6106 6032 5956 5882 5806 6070 5920 141 1780 500 4410 10 1 27671533 1652 12.73 0.47 12 0.15 469.00 12579.00 9430 20240503 -36.69 4980 20241209 19.88 6030 -1.00 20250220 5020 18.92 20250102 9430 -36.69 20240503 4980 19.88 20241209 1.12 N 122990 500 140 억 1306543 N N 92 N 00 N
6 20250221 120832 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5980 20 2 0.34 239819020 40328 41.52 5960 6020 5890 7740 4180 5960 5946.71 4.72 0 4128 6106 6032 5956 5882 5806 6070 5920 141 1780 500 4410 10 1 27671533 1655 12.75 0.48 12 0.15 469.00 12579.00 9430 20240503 -36.59 4980 20241209 20.08 6030 -0.83 20250220 5020 19.12 20250102 9430 -36.59 20240503 4980 20.08 20241209 1.12 N 122990 500 140 억 1306543 N N 92 N 00 N
7 20250221 110828 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6010 50 2 0.84 203592400 34267 35.28 5960 6020 5890 7740 4180 5960 5941.35 4.72 0 4792 6106 6032 5956 5882 5806 6070 5920 141 1780 500 4410 10 1 27671533 1663 12.81 0.48 12 0.12 469.00 12579.00 9430 20240503 -36.27 4980 20241209 20.68 6030 -0.33 20250220 5020 19.72 20250102 9430 -36.27 20240503 4980 20.68 20241209 1.12 N 122990 500 140 억 1306543 N N 92 N 00 N
8 20250221 100830 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5920 -40 5 -0.67 96029670 16231 16.71 5960 5960 5890 7740 4180 5960 5916.44 4.72 0 1299 6106 6032 5956 5882 5806 6070 5920 141 1780 500 4410 10 1 27671533 1638 12.62 0.47 12 0.06 469.00 12579.00 9430 20240503 -37.22 4980 20241209 18.88 6030 -1.82 20250220 5020 17.93 20250102 9430 -37.22 20240503 4980 18.88 20241209 1.12 N 122990 500 140 억 1306543 N N 92 N 00 N
9 20250221 090832 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5930 -30 5 -0.50 3159040 531 0.55 5960 5960 5930 7740 4180 5960 5949.23 4.72 0 -407 6106 6032 5956 5882 5806 6070 5920 141 1780 500 4410 10 1 27671533 1641 12.64 0.47 12 0.00 469.00 12579.00 9430 20240503 -37.12 4980 20241209 19.08 6030 -1.66 20250220 5020 18.13 20250102 9430 -37.12 20240503 4980 19.08 20241209 1.12 N 122990 500 140 억 1306543 N N 92 N 00 N
10 20250220 160826 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5960 30 2 0.51 578640570 97054 133.33 5950 6030 5880 7700 4160 5930 5962.05 4.68 0 11202 6043 5986 5913 5856 5783 6015 5885 141 1770 500 4380 10 1 27671533 1649 12.71 0.47 12 0.35 469.00 12579.00 9430 20240503 -36.80 4980 20241209 19.68 6030 -1.16 20250220 5020 18.73 20250102 9430 -36.80 20240503 4980 19.68 20241209 1.05 N 122990 500 140 억 1293742 N N 92 N 00 N
11 20250220 150829 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5950 20 2 0.34 552517160 92658 127.29 5950 6030 5880 7700 4160 5930 5962.97 4.68 0 12188 6043 5986 5913 5856 5783 6015 5885 141 1770 500 4380 10 1 27671533 1646 12.69 0.47 12 0.33 469.00 12579.00 9430 20240503 -36.90 4980 20241209 19.48 6030 -1.33 20250220 5020 18.53 20250102 9430 -36.90 20240503 4980 19.48 20241209 1.05 N 122990 500 140 억 1293742 N N 84 N 00 N
12 20250220 140828 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5950 20 2 0.34 482778670 80908 111.15 5950 6030 5880 7700 4160 5930 5967.01 4.68 0 10699 6043 5986 5913 5856 5783 6015 5885 141 1770 500 4380 10 1 27671533 1646 12.69 0.47 12 0.29 469.00 12579.00 9430 20240503 -36.90 4980 20241209 19.48 6030 -1.33 20250220 5020 18.53 20250102 9430 -36.90 20240503 4980 19.48 20241209 1.05 N 122990 500 140 억 1293742 N N 84 N 00 N