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
123860/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
20250221,160832,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20350,-250,5,-1.21,1360960300,67139,133.46,20550,20750,20100,26750,14450,20600,20270.77,4.05,0,8334,21633,21116,20783,20266,19933,20950,20100,61,6150,500,14420,50,1,12123415,2467,90.85,4.59,12,0.55,224.00,4438.00,35050,20240624,-41.94,17180,20240805,18.45,23400,-13.03,20250120,18810,8.19,20250203,35050,-41.94,20240624,17180,18.45,20240805,2.81,N,123860,500,60 억,,490416,N,N,0,N,00,N
20250221,150836,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20450,-150,5,-0.73,1332969700,65767,130.73,20550,20750,20100,26750,14450,20600,20268.06,4.05,0,8168,21633,21116,20783,20266,19933,20950,20100,61,6150,500,14420,50,1,12123415,2479,91.29,4.61,12,0.54,224.00,4438.00,35050,20240624,-41.65,17180,20240805,19.03,23400,-12.61,20250120,18810,8.72,20250203,35050,-41.65,20240624,17180,19.03,20240805,2.81,N,123860,500,60 억,,490416,N,N,0,N,00,N
20250221,140835,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20200,-400,5,-1.94,1168980300,57694,114.68,20550,20750,20100,26750,14450,20600,20261.72,4.05,0,2293,21633,21116,20783,20266,19933,20950,20100,61,6150,500,14420,50,1,12123415,2449,90.18,4.55,12,0.48,224.00,4438.00,35050,20240624,-42.37,17180,20240805,17.58,23400,-13.68,20250120,18810,7.39,20250203,35050,-42.37,20240624,17180,17.58,20240805,2.81,N,123860,500,60 억,,490416,N,N,0,N,00,N
20250221,130834,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20250,-350,5,-1.70,862824000,42523,84.53,20550,20750,20150,26750,14450,20600,20290.75,4.05,0,665,21633,21116,20783,20266,19933,20950,20100,61,6150,500,14420,50,1,12123415,2455,90.40,4.56,12,0.35,224.00,4438.00,35050,20240624,-42.23,17180,20240805,17.87,23400,-13.46,20250120,18810,7.66,20250203,35050,-42.23,20240624,17180,17.87,20240805,2.81,N,123860,500,60 억,,490416,N,N,0,N,00,N
20250221,120835,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20250,-350,5,-1.70,707452150,34842,69.26,20550,20750,20150,26750,14450,20600,20304.57,4.05,0,-3020,21633,21116,20783,20266,19933,20950,20100,61,6150,500,14420,50,1,12123415,2455,90.40,4.56,12,0.29,224.00,4438.00,35050,20240624,-42.23,17180,20240805,17.87,23400,-13.46,20250120,18810,7.66,20250203,35050,-42.23,20240624,17180,17.87,20240805,2.81,N,123860,500,60 억,,490416,N,N,0,N,00,N
20250221,110831,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20200,-400,5,-1.94,543819500,26742,53.16,20550,20750,20200,26750,14450,20600,20335.77,4.05,0,-5153,21633,21116,20783,20266,19933,20950,20100,61,6150,500,14420,50,1,12123415,2449,90.18,4.55,12,0.22,224.00,4438.00,35050,20240624,-42.37,17180,20240805,17.58,23400,-13.68,20250120,18810,7.39,20250203,35050,-42.37,20240624,17180,17.58,20240805,2.81,N,123860,500,60 억,,490416,N,N,0,N,00,N
20250221,100833,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20300,-300,5,-1.46,356049550,17488,34.76,20550,20750,20200,26750,14450,20600,20359.64,4.05,0,-4505,21633,21116,20783,20266,19933,20950,20100,61,6150,500,14420,50,1,12123415,2461,90.62,4.57,12,0.14,224.00,4438.00,35050,20240624,-42.08,17180,20240805,18.16,23400,-13.25,20250120,18810,7.92,20250203,35050,-42.08,20240624,17180,18.16,20240805,2.81,N,123860,500,60 억,,490416,N,N,0,N,00,N
20250221,090835,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20550,-50,5,-0.24,20124800,976,1.94,20550,20750,20500,26750,14450,20600,20619.69,4.05,0,489,21633,21116,20783,20266,19933,20950,20100,61,6150,500,14420,50,1,12123415,2491,91.74,4.63,12,0.01,224.00,4438.00,35050,20240624,-41.37,17180,20240805,19.62,23400,-12.18,20250120,18810,9.25,20250203,35050,-41.37,20240624,17180,19.62,20240805,2.81,N,123860,500,60 억,,490416,N,N,0,N,00,N
20250220,160830,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20600,-450,5,-2.14,1039792550,50135,121.28,21050,21300,20450,27350,14750,21050,20739.67,4.04,0,-15224,21850,21450,21250,20850,20650,21350,20750,61,6300,500,14730,50,1,12123415,2497,91.96,4.64,12,0.41,224.00,4438.00,35050,20240624,-41.23,17180,20240805,19.91,23400,-11.97,20250120,18810,9.52,20250203,35050,-41.23,20240624,17180,19.91,20240805,2.90,N,123860,500,60 억,,489875,N,N,0,N,00,N
20250220,150832,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20650,-400,5,-1.90,1018081250,49082,118.73,21050,21300,20450,27350,14750,21050,20742.27,4.04,0,-15054,21850,21450,21250,20850,20650,21350,20750,61,6300,500,14730,50,1,12123415,2503,92.19,4.65,12,0.40,224.00,4438.00,35050,20240624,-41.08,17180,20240805,20.20,23400,-11.75,20250120,18810,9.78,20250203,35050,-41.08,20240624,17180,20.20,20240805,2.90,N,123860,500,60 억,,489875,N,N,0,N,00,N
20250220,140832,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20550,-500,5,-2.38,777217700,37369,90.40,21050,21300,20500,27350,14750,21050,20798.26,4.04,0,-14274,21850,21450,21250,20850,20650,21350,20750,61,6300,500,14730,50,1,12123415,2491,91.74,4.63,12,0.31,224.00,4438.00,35050,20240624,-41.37,17180,20240805,19.62,23400,-12.18,20250120,18810,9.25,20250203,35050,-41.37,20240624,17180,19.62,20240805,2.90,N,123860,500,60 억,,489875,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 160832 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20350 -250 5 -1.21 1360960300 67139 133.46 20550 20750 20100 26750 14450 20600 20270.77 4.05 0 8334 21633 21116 20783 20266 19933 20950 20100 61 6150 500 14420 50 1 12123415 2467 90.85 4.59 12 0.55 224.00 4438.00 35050 20240624 -41.94 17180 20240805 18.45 23400 -13.03 20250120 18810 8.19 20250203 35050 -41.94 20240624 17180 18.45 20240805 2.81 N 123860 500 60 억 490416 N N 0 N 00 N
3 20250221 150836 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20450 -150 5 -0.73 1332969700 65767 130.73 20550 20750 20100 26750 14450 20600 20268.06 4.05 0 8168 21633 21116 20783 20266 19933 20950 20100 61 6150 500 14420 50 1 12123415 2479 91.29 4.61 12 0.54 224.00 4438.00 35050 20240624 -41.65 17180 20240805 19.03 23400 -12.61 20250120 18810 8.72 20250203 35050 -41.65 20240624 17180 19.03 20240805 2.81 N 123860 500 60 억 490416 N N 0 N 00 N
4 20250221 140835 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20200 -400 5 -1.94 1168980300 57694 114.68 20550 20750 20100 26750 14450 20600 20261.72 4.05 0 2293 21633 21116 20783 20266 19933 20950 20100 61 6150 500 14420 50 1 12123415 2449 90.18 4.55 12 0.48 224.00 4438.00 35050 20240624 -42.37 17180 20240805 17.58 23400 -13.68 20250120 18810 7.39 20250203 35050 -42.37 20240624 17180 17.58 20240805 2.81 N 123860 500 60 억 490416 N N 0 N 00 N
5 20250221 130834 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20250 -350 5 -1.70 862824000 42523 84.53 20550 20750 20150 26750 14450 20600 20290.75 4.05 0 665 21633 21116 20783 20266 19933 20950 20100 61 6150 500 14420 50 1 12123415 2455 90.40 4.56 12 0.35 224.00 4438.00 35050 20240624 -42.23 17180 20240805 17.87 23400 -13.46 20250120 18810 7.66 20250203 35050 -42.23 20240624 17180 17.87 20240805 2.81 N 123860 500 60 억 490416 N N 0 N 00 N
6 20250221 120835 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20250 -350 5 -1.70 707452150 34842 69.26 20550 20750 20150 26750 14450 20600 20304.57 4.05 0 -3020 21633 21116 20783 20266 19933 20950 20100 61 6150 500 14420 50 1 12123415 2455 90.40 4.56 12 0.29 224.00 4438.00 35050 20240624 -42.23 17180 20240805 17.87 23400 -13.46 20250120 18810 7.66 20250203 35050 -42.23 20240624 17180 17.87 20240805 2.81 N 123860 500 60 억 490416 N N 0 N 00 N
7 20250221 110831 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20200 -400 5 -1.94 543819500 26742 53.16 20550 20750 20200 26750 14450 20600 20335.77 4.05 0 -5153 21633 21116 20783 20266 19933 20950 20100 61 6150 500 14420 50 1 12123415 2449 90.18 4.55 12 0.22 224.00 4438.00 35050 20240624 -42.37 17180 20240805 17.58 23400 -13.68 20250120 18810 7.39 20250203 35050 -42.37 20240624 17180 17.58 20240805 2.81 N 123860 500 60 억 490416 N N 0 N 00 N
8 20250221 100833 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20300 -300 5 -1.46 356049550 17488 34.76 20550 20750 20200 26750 14450 20600 20359.64 4.05 0 -4505 21633 21116 20783 20266 19933 20950 20100 61 6150 500 14420 50 1 12123415 2461 90.62 4.57 12 0.14 224.00 4438.00 35050 20240624 -42.08 17180 20240805 18.16 23400 -13.25 20250120 18810 7.92 20250203 35050 -42.08 20240624 17180 18.16 20240805 2.81 N 123860 500 60 억 490416 N N 0 N 00 N
9 20250221 090835 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20550 -50 5 -0.24 20124800 976 1.94 20550 20750 20500 26750 14450 20600 20619.69 4.05 0 489 21633 21116 20783 20266 19933 20950 20100 61 6150 500 14420 50 1 12123415 2491 91.74 4.63 12 0.01 224.00 4438.00 35050 20240624 -41.37 17180 20240805 19.62 23400 -12.18 20250120 18810 9.25 20250203 35050 -41.37 20240624 17180 19.62 20240805 2.81 N 123860 500 60 억 490416 N N 0 N 00 N
10 20250220 160830 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20600 -450 5 -2.14 1039792550 50135 121.28 21050 21300 20450 27350 14750 21050 20739.67 4.04 0 -15224 21850 21450 21250 20850 20650 21350 20750 61 6300 500 14730 50 1 12123415 2497 91.96 4.64 12 0.41 224.00 4438.00 35050 20240624 -41.23 17180 20240805 19.91 23400 -11.97 20250120 18810 9.52 20250203 35050 -41.23 20240624 17180 19.91 20240805 2.90 N 123860 500 60 억 489875 N N 0 N 00 N
11 20250220 150832 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20650 -400 5 -1.90 1018081250 49082 118.73 21050 21300 20450 27350 14750 21050 20742.27 4.04 0 -15054 21850 21450 21250 20850 20650 21350 20750 61 6300 500 14730 50 1 12123415 2503 92.19 4.65 12 0.40 224.00 4438.00 35050 20240624 -41.08 17180 20240805 20.20 23400 -11.75 20250120 18810 9.78 20250203 35050 -41.08 20240624 17180 20.20 20240805 2.90 N 123860 500 60 억 489875 N N 0 N 00 N
12 20250220 140832 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20550 -500 5 -2.38 777217700 37369 90.40 21050 21300 20500 27350 14750 21050 20798.26 4.04 0 -14274 21850 21450 21250 20850 20650 21350 20750 61 6300 500 14730 50 1 12123415 2491 91.74 4.63 12 0.31 224.00 4438.00 35050 20240624 -41.37 17180 20240805 19.62 23400 -12.18 20250120 18810 9.25 20250203 35050 -41.37 20240624 17180 19.62 20240805 2.90 N 123860 500 60 억 489875 N N 0 N 00 N