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
125210/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
20250221,160834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6990,300,2,4.48,1557682390,229061,55.92,6630,6990,6550,8690,4690,6690,6799.94,0.71,0,1930,7110,6900,6760,6550,6410,6830,6480,82,2000,500,4680,10,1,16496790,1153,8.86,1.68,12,1.39,789.00,4169.00,12830,20240605,-45.52,4920,20241209,42.07,7270,-3.85,20250207,5480,27.55,20250203,12830,-45.52,20240605,4920,42.07,20241209,4.57,N,125210,500,82 억,,117198,N,N,18,N,00,N
20250221,150837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6900,210,2,3.14,1197711830,177254,43.27,6630,6930,6550,8690,4690,6690,6757.04,0.71,0,3816,7110,6900,6760,6550,6410,6830,6480,82,2000,500,4680,10,1,16496790,1138,8.75,1.66,12,1.07,789.00,4169.00,12830,20240605,-46.22,4920,20241209,40.24,7270,-5.09,20250207,5480,25.91,20250203,12830,-46.22,20240605,4920,40.24,20241209,4.57,N,125210,500,82 억,,117198,N,N,12,N,00,N
20250221,140836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6780,90,2,1.35,742379720,110958,27.09,6630,6850,6550,8690,4690,6690,6690.64,0.71,0,-10148,7110,6900,6760,6550,6410,6830,6480,82,2000,500,4680,10,1,16496790,1118,8.59,1.63,12,0.67,789.00,4169.00,12830,20240605,-47.16,4920,20241209,37.80,7270,-6.74,20250207,5480,23.72,20250203,12830,-47.16,20240605,4920,37.80,20241209,4.57,N,125210,500,82 억,,117198,N,N,12,N,00,N
20250221,130835,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6710,20,2,0.30,545845330,81910,20.00,6630,6850,6550,8690,4690,6690,6663.96,0.71,0,-7546,7110,6900,6760,6550,6410,6830,6480,82,2000,500,4680,10,1,16496790,1107,8.50,1.61,12,0.50,789.00,4169.00,12830,20240605,-47.70,4920,20241209,36.38,7270,-7.70,20250207,5480,22.45,20250203,12830,-47.70,20240605,4920,36.38,20241209,4.57,N,125210,500,82 억,,117198,N,N,12,N,00,N
20250221,120836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6690,0,3,0.00,491665630,73854,18.03,6630,6850,6550,8690,4690,6690,6657.26,0.71,0,-10123,7110,6900,6760,6550,6410,6830,6480,82,2000,500,4680,10,1,16496790,1104,8.48,1.60,12,0.45,789.00,4169.00,12830,20240605,-47.86,4920,20241209,35.98,7270,-7.98,20250207,5480,22.08,20250203,12830,-47.86,20240605,4920,35.98,20241209,4.57,N,125210,500,82 억,,117198,N,N,12,N,00,N
20250221,110832,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6720,30,2,0.45,384029040,57770,14.10,6630,6850,6550,8690,4690,6690,6647.55,0.71,0,-2933,7110,6900,6760,6550,6410,6830,6480,82,2000,500,4680,10,1,16496790,1109,8.52,1.61,12,0.35,789.00,4169.00,12830,20240605,-47.62,4920,20241209,36.59,7270,-7.57,20250207,5480,22.63,20250203,12830,-47.62,20240605,4920,36.59,20241209,4.57,N,125210,500,82 억,,117198,N,N,12,N,00,N
20250221,100834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6710,20,2,0.30,268845970,40602,9.91,6630,6850,6550,8690,4690,6690,6621.50,0.71,0,728,7110,6900,6760,6550,6410,6830,6480,82,2000,500,4680,10,1,16496790,1107,8.50,1.61,12,0.25,789.00,4169.00,12830,20240605,-47.70,4920,20241209,36.38,7270,-7.70,20250207,5480,22.45,20250203,12830,-47.70,20240605,4920,36.38,20241209,4.57,N,125210,500,82 억,,117198,N,N,12,N,00,N
20250221,090837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6680,-10,5,-0.15,118714030,17907,4.37,6630,6850,6560,8690,4690,6690,6629.48,0.71,0,-5120,7110,6900,6760,6550,6410,6830,6480,82,2000,500,4680,10,1,16496790,1102,8.47,1.60,12,0.11,789.00,4169.00,12830,20240605,-47.93,4920,20241209,35.77,7270,-8.12,20250207,5480,21.90,20250203,12830,-47.93,20240605,4920,35.77,20241209,4.57,N,125210,500,82 억,,117198,N,N,12,N,00,N
20250220,160831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6690,20,2,0.30,2779249440,408738,171.12,6830,6970,6620,8670,4670,6670,6799.59,0.80,0,-15563,6890,6780,6690,6580,6490,6835,6635,82,2000,500,4660,10,1,16496790,1104,8.48,1.60,12,2.48,789.00,4169.00,12830,20240605,-47.86,4920,20241209,35.98,7270,-7.98,20250207,5480,22.08,20250203,12830,-47.86,20240605,4920,35.98,20241209,4.49,N,125210,500,82 억,,132761,N,N,9,N,00,N
20250220,150833,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6680,10,2,0.15,2725788020,400732,167.77,6830,6970,6620,8670,4670,6670,6802.02,0.80,0,-15768,6890,6780,6690,6580,6490,6835,6635,82,2000,500,4660,10,1,16496790,1102,8.47,1.60,12,2.43,789.00,4169.00,12830,20240605,-47.93,4920,20241209,35.77,7270,-8.12,20250207,5480,21.90,20250203,12830,-47.93,20240605,4920,35.77,20241209,4.49,N,125210,500,82 억,,132761,N,N,1,N,00,N
20250220,140833,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6690,20,2,0.30,2629665370,386320,161.74,6830,6970,6620,8670,4670,6670,6806.96,0.80,0,-14057,6890,6780,6690,6580,6490,6835,6635,82,2000,500,4660,10,1,16496790,1104,8.48,1.60,12,2.34,789.00,4169.00,12830,20240605,-47.86,4920,20241209,35.98,7270,-7.98,20250207,5480,22.08,20250203,12830,-47.86,20240605,4920,35.98,20241209,4.49,N,125210,500,82 억,,132761,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 160834 57 100.00 KOSDAQ 전기·전자 N N N N N 6990 300 2 4.48 1557682390 229061 55.92 6630 6990 6550 8690 4690 6690 6799.94 0.71 0 1930 7110 6900 6760 6550 6410 6830 6480 82 2000 500 4680 10 1 16496790 1153 8.86 1.68 12 1.39 789.00 4169.00 12830 20240605 -45.52 4920 20241209 42.07 7270 -3.85 20250207 5480 27.55 20250203 12830 -45.52 20240605 4920 42.07 20241209 4.57 N 125210 500 82 억 117198 N N 18 N 00 N
3 20250221 150837 57 100.00 KOSDAQ 전기·전자 N N N N N 6900 210 2 3.14 1197711830 177254 43.27 6630 6930 6550 8690 4690 6690 6757.04 0.71 0 3816 7110 6900 6760 6550 6410 6830 6480 82 2000 500 4680 10 1 16496790 1138 8.75 1.66 12 1.07 789.00 4169.00 12830 20240605 -46.22 4920 20241209 40.24 7270 -5.09 20250207 5480 25.91 20250203 12830 -46.22 20240605 4920 40.24 20241209 4.57 N 125210 500 82 억 117198 N N 12 N 00 N
4 20250221 140836 57 100.00 KOSDAQ 전기·전자 N N N N N 6780 90 2 1.35 742379720 110958 27.09 6630 6850 6550 8690 4690 6690 6690.64 0.71 0 -10148 7110 6900 6760 6550 6410 6830 6480 82 2000 500 4680 10 1 16496790 1118 8.59 1.63 12 0.67 789.00 4169.00 12830 20240605 -47.16 4920 20241209 37.80 7270 -6.74 20250207 5480 23.72 20250203 12830 -47.16 20240605 4920 37.80 20241209 4.57 N 125210 500 82 억 117198 N N 12 N 00 N
5 20250221 130835 57 100.00 KOSDAQ 전기·전자 N N N N N 6710 20 2 0.30 545845330 81910 20.00 6630 6850 6550 8690 4690 6690 6663.96 0.71 0 -7546 7110 6900 6760 6550 6410 6830 6480 82 2000 500 4680 10 1 16496790 1107 8.50 1.61 12 0.50 789.00 4169.00 12830 20240605 -47.70 4920 20241209 36.38 7270 -7.70 20250207 5480 22.45 20250203 12830 -47.70 20240605 4920 36.38 20241209 4.57 N 125210 500 82 억 117198 N N 12 N 00 N
6 20250221 120836 57 100.00 KOSDAQ 전기·전자 N N N N N 6690 0 3 0.00 491665630 73854 18.03 6630 6850 6550 8690 4690 6690 6657.26 0.71 0 -10123 7110 6900 6760 6550 6410 6830 6480 82 2000 500 4680 10 1 16496790 1104 8.48 1.60 12 0.45 789.00 4169.00 12830 20240605 -47.86 4920 20241209 35.98 7270 -7.98 20250207 5480 22.08 20250203 12830 -47.86 20240605 4920 35.98 20241209 4.57 N 125210 500 82 억 117198 N N 12 N 00 N
7 20250221 110832 57 100.00 KOSDAQ 전기·전자 N N N N N 6720 30 2 0.45 384029040 57770 14.10 6630 6850 6550 8690 4690 6690 6647.55 0.71 0 -2933 7110 6900 6760 6550 6410 6830 6480 82 2000 500 4680 10 1 16496790 1109 8.52 1.61 12 0.35 789.00 4169.00 12830 20240605 -47.62 4920 20241209 36.59 7270 -7.57 20250207 5480 22.63 20250203 12830 -47.62 20240605 4920 36.59 20241209 4.57 N 125210 500 82 억 117198 N N 12 N 00 N
8 20250221 100834 57 100.00 KOSDAQ 전기·전자 N N N N N 6710 20 2 0.30 268845970 40602 9.91 6630 6850 6550 8690 4690 6690 6621.50 0.71 0 728 7110 6900 6760 6550 6410 6830 6480 82 2000 500 4680 10 1 16496790 1107 8.50 1.61 12 0.25 789.00 4169.00 12830 20240605 -47.70 4920 20241209 36.38 7270 -7.70 20250207 5480 22.45 20250203 12830 -47.70 20240605 4920 36.38 20241209 4.57 N 125210 500 82 억 117198 N N 12 N 00 N
9 20250221 090837 57 100.00 KOSDAQ 전기·전자 N N N N N 6680 -10 5 -0.15 118714030 17907 4.37 6630 6850 6560 8690 4690 6690 6629.48 0.71 0 -5120 7110 6900 6760 6550 6410 6830 6480 82 2000 500 4680 10 1 16496790 1102 8.47 1.60 12 0.11 789.00 4169.00 12830 20240605 -47.93 4920 20241209 35.77 7270 -8.12 20250207 5480 21.90 20250203 12830 -47.93 20240605 4920 35.77 20241209 4.57 N 125210 500 82 억 117198 N N 12 N 00 N
10 20250220 160831 57 100.00 KOSDAQ 전기·전자 N N N N N 6690 20 2 0.30 2779249440 408738 171.12 6830 6970 6620 8670 4670 6670 6799.59 0.80 0 -15563 6890 6780 6690 6580 6490 6835 6635 82 2000 500 4660 10 1 16496790 1104 8.48 1.60 12 2.48 789.00 4169.00 12830 20240605 -47.86 4920 20241209 35.98 7270 -7.98 20250207 5480 22.08 20250203 12830 -47.86 20240605 4920 35.98 20241209 4.49 N 125210 500 82 억 132761 N N 9 N 00 N
11 20250220 150833 57 100.00 KOSDAQ 전기·전자 N N N N N 6680 10 2 0.15 2725788020 400732 167.77 6830 6970 6620 8670 4670 6670 6802.02 0.80 0 -15768 6890 6780 6690 6580 6490 6835 6635 82 2000 500 4660 10 1 16496790 1102 8.47 1.60 12 2.43 789.00 4169.00 12830 20240605 -47.93 4920 20241209 35.77 7270 -8.12 20250207 5480 21.90 20250203 12830 -47.93 20240605 4920 35.77 20241209 4.49 N 125210 500 82 억 132761 N N 1 N 00 N
12 20250220 140833 57 100.00 KOSDAQ 전기·전자 N N N N N 6690 20 2 0.30 2629665370 386320 161.74 6830 6970 6620 8670 4670 6670 6806.96 0.80 0 -14057 6890 6780 6690 6580 6490 6835 6635 82 2000 500 4660 10 1 16496790 1104 8.48 1.60 12 2.34 789.00 4169.00 12830 20240605 -47.86 4920 20241209 35.98 7270 -7.98 20250207 5480 22.08 20250203 12830 -47.86 20240605 4920 35.98 20241209 4.49 N 125210 500 82 억 132761 N N 1 N 00 N