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
146320/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
20250221,160859,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11780,230,2,1.99,1007659920,86160,72.80,11560,12090,11400,15010,8090,11550,11695.25,1.03,0,-20722,12896,12222,11876,11202,10856,12050,11030,64,3460,500,8080,10,1,12797923,1508,121.44,2.02,12,0.67,97.00,5841.00,24850,20240226,-52.60,7080,20241209,66.38,12730,-7.46,20250219,7950,48.18,20250102,24850,-52.60,20240226,7080,66.38,20241209,1.19,N,146320,500,63 억,,132390,N,N,0,N,00,N
20250221,150903,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11740,190,2,1.65,953403500,81545,68.90,11560,12090,11400,15010,8090,11550,11691.92,1.03,0,-20383,12896,12222,11876,11202,10856,12050,11030,64,3460,500,8080,10,1,12797923,1502,121.03,2.01,12,0.64,97.00,5841.00,24850,20240226,-52.76,7080,20241209,65.82,12730,-7.78,20250219,7950,47.67,20250102,24850,-52.76,20240226,7080,65.82,20241209,1.19,N,146320,500,63 억,,132390,N,N,0,N,00,N
20250221,140902,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11520,-30,5,-0.26,833452380,71253,60.20,11560,12090,11400,15010,8090,11550,11697.29,1.03,0,-16132,12896,12222,11876,11202,10856,12050,11030,64,3460,500,8080,10,1,12797923,1474,118.76,1.97,12,0.56,97.00,5841.00,24850,20240226,-53.64,7080,20241209,62.71,12730,-9.51,20250219,7950,44.91,20250102,24850,-53.64,20240226,7080,62.71,20241209,1.19,N,146320,500,63 억,,132390,N,N,0,N,00,N
20250221,130900,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11600,50,2,0.43,726590630,61984,52.37,11560,12090,11400,15010,8090,11550,11722.51,1.03,0,-14942,12896,12222,11876,11202,10856,12050,11030,64,3460,500,8080,10,1,12797923,1485,119.59,1.99,12,0.48,97.00,5841.00,24850,20240226,-53.32,7080,20241209,63.84,12730,-8.88,20250219,7950,45.91,20250102,24850,-53.32,20240226,7080,63.84,20241209,1.19,N,146320,500,63 억,,132390,N,N,0,N,00,N
20250221,120902,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11600,50,2,0.43,692265790,59025,49.87,11560,12090,11400,15010,8090,11550,11728.65,1.03,0,-15819,12896,12222,11876,11202,10856,12050,11030,64,3460,500,8080,10,1,12797923,1485,119.59,1.99,12,0.46,97.00,5841.00,24850,20240226,-53.32,7080,20241209,63.84,12730,-8.88,20250219,7950,45.91,20250102,24850,-53.32,20240226,7080,63.84,20241209,1.19,N,146320,500,63 억,,132390,N,N,0,N,00,N
20250221,110858,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11600,50,2,0.43,586386030,49845,42.11,11560,12090,11560,15010,8090,11550,11764.62,1.03,0,-11108,12896,12222,11876,11202,10856,12050,11030,64,3460,500,8080,10,1,12797923,1485,119.59,1.99,12,0.39,97.00,5841.00,24850,20240226,-53.32,7080,20241209,63.84,12730,-8.88,20250219,7950,45.91,20250102,24850,-53.32,20240226,7080,63.84,20241209,1.19,N,146320,500,63 억,,132390,N,N,0,N,00,N
20250221,100859,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11670,120,2,1.04,535036250,45414,38.37,11560,12090,11560,15010,8090,11550,11781.82,1.03,0,-8686,12896,12222,11876,11202,10856,12050,11030,64,3460,500,8080,10,1,12797923,1494,120.31,2.00,12,0.35,97.00,5841.00,24850,20240226,-53.04,7080,20241209,64.83,12730,-8.33,20250219,7950,46.79,20250102,24850,-53.04,20240226,7080,64.83,20241209,1.19,N,146320,500,63 억,,132390,N,N,0,N,00,N
20250221,090902,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11700,150,2,1.30,251465310,21196,17.91,11560,12090,11560,15010,8090,11550,11865.30,1.03,0,-624,12896,12222,11876,11202,10856,12050,11030,64,3460,500,8080,10,1,12797923,1497,120.62,2.00,12,0.17,97.00,5841.00,24850,20240226,-52.92,7080,20241209,65.25,12730,-8.09,20250219,7950,47.17,20250102,24850,-52.92,20240226,7080,65.25,20241209,1.19,N,146320,500,63 억,,132390,N,N,0,N,00,N
20250220,160856,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11550,-770,5,-6.25,1383294290,117172,17.55,12550,12550,11530,16010,8630,12320,11805.71,1.28,0,-30803,13893,13106,11943,11156,9993,13500,11550,64,3690,500,8620,10,1,12797923,1478,119.07,1.98,12,0.92,97.00,5841.00,24850,20240226,-53.52,7080,20241209,63.14,12730,-9.27,20250219,7950,45.28,20250102,24850,-53.52,20240226,7080,63.14,20241209,1.19,N,146320,500,63 억,,163452,N,N,0,N,00,N
20250220,150858,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11600,-720,5,-5.84,1317659890,111497,16.70,12550,12550,11530,16010,8630,12320,11817.64,1.28,0,-28825,13893,13106,11943,11156,9993,13500,11550,64,3690,500,8620,10,1,12797923,1485,119.59,1.99,12,0.87,97.00,5841.00,24850,20240226,-53.32,7080,20241209,63.84,12730,-8.88,20250219,7950,45.91,20250102,24850,-53.32,20240226,7080,63.84,20241209,1.19,N,146320,500,63 억,,163452,N,N,0,N,00,N
20250220,140858,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11580,-740,5,-6.01,1240453270,104833,15.70,12550,12550,11540,16010,8630,12320,11832.40,1.28,0,-25466,13893,13106,11943,11156,9993,13500,11550,64,3690,500,8620,10,1,12797923,1482,119.38,1.98,12,0.82,97.00,5841.00,24850,20240226,-53.40,7080,20241209,63.56,12730,-9.03,20250219,7950,45.66,20250102,24850,-53.40,20240226,7080,63.56,20241209,1.19,N,146320,500,63 억,,163452,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 160859 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 11780 230 2 1.99 1007659920 86160 72.80 11560 12090 11400 15010 8090 11550 11695.25 1.03 0 -20722 12896 12222 11876 11202 10856 12050 11030 64 3460 500 8080 10 1 12797923 1508 121.44 2.02 12 0.67 97.00 5841.00 24850 20240226 -52.60 7080 20241209 66.38 12730 -7.46 20250219 7950 48.18 20250102 24850 -52.60 20240226 7080 66.38 20241209 1.19 N 146320 500 63 억 132390 N N 0 N 00 N
3 20250221 150903 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 11740 190 2 1.65 953403500 81545 68.90 11560 12090 11400 15010 8090 11550 11691.92 1.03 0 -20383 12896 12222 11876 11202 10856 12050 11030 64 3460 500 8080 10 1 12797923 1502 121.03 2.01 12 0.64 97.00 5841.00 24850 20240226 -52.76 7080 20241209 65.82 12730 -7.78 20250219 7950 47.67 20250102 24850 -52.76 20240226 7080 65.82 20241209 1.19 N 146320 500 63 억 132390 N N 0 N 00 N
4 20250221 140902 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 11520 -30 5 -0.26 833452380 71253 60.20 11560 12090 11400 15010 8090 11550 11697.29 1.03 0 -16132 12896 12222 11876 11202 10856 12050 11030 64 3460 500 8080 10 1 12797923 1474 118.76 1.97 12 0.56 97.00 5841.00 24850 20240226 -53.64 7080 20241209 62.71 12730 -9.51 20250219 7950 44.91 20250102 24850 -53.64 20240226 7080 62.71 20241209 1.19 N 146320 500 63 억 132390 N N 0 N 00 N
5 20250221 130900 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 11600 50 2 0.43 726590630 61984 52.37 11560 12090 11400 15010 8090 11550 11722.51 1.03 0 -14942 12896 12222 11876 11202 10856 12050 11030 64 3460 500 8080 10 1 12797923 1485 119.59 1.99 12 0.48 97.00 5841.00 24850 20240226 -53.32 7080 20241209 63.84 12730 -8.88 20250219 7950 45.91 20250102 24850 -53.32 20240226 7080 63.84 20241209 1.19 N 146320 500 63 억 132390 N N 0 N 00 N
6 20250221 120902 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 11600 50 2 0.43 692265790 59025 49.87 11560 12090 11400 15010 8090 11550 11728.65 1.03 0 -15819 12896 12222 11876 11202 10856 12050 11030 64 3460 500 8080 10 1 12797923 1485 119.59 1.99 12 0.46 97.00 5841.00 24850 20240226 -53.32 7080 20241209 63.84 12730 -8.88 20250219 7950 45.91 20250102 24850 -53.32 20240226 7080 63.84 20241209 1.19 N 146320 500 63 억 132390 N N 0 N 00 N
7 20250221 110858 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 11600 50 2 0.43 586386030 49845 42.11 11560 12090 11560 15010 8090 11550 11764.62 1.03 0 -11108 12896 12222 11876 11202 10856 12050 11030 64 3460 500 8080 10 1 12797923 1485 119.59 1.99 12 0.39 97.00 5841.00 24850 20240226 -53.32 7080 20241209 63.84 12730 -8.88 20250219 7950 45.91 20250102 24850 -53.32 20240226 7080 63.84 20241209 1.19 N 146320 500 63 억 132390 N N 0 N 00 N
8 20250221 100859 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 11670 120 2 1.04 535036250 45414 38.37 11560 12090 11560 15010 8090 11550 11781.82 1.03 0 -8686 12896 12222 11876 11202 10856 12050 11030 64 3460 500 8080 10 1 12797923 1494 120.31 2.00 12 0.35 97.00 5841.00 24850 20240226 -53.04 7080 20241209 64.83 12730 -8.33 20250219 7950 46.79 20250102 24850 -53.04 20240226 7080 64.83 20241209 1.19 N 146320 500 63 억 132390 N N 0 N 00 N
9 20250221 090902 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 11700 150 2 1.30 251465310 21196 17.91 11560 12090 11560 15010 8090 11550 11865.30 1.03 0 -624 12896 12222 11876 11202 10856 12050 11030 64 3460 500 8080 10 1 12797923 1497 120.62 2.00 12 0.17 97.00 5841.00 24850 20240226 -52.92 7080 20241209 65.25 12730 -8.09 20250219 7950 47.17 20250102 24850 -52.92 20240226 7080 65.25 20241209 1.19 N 146320 500 63 억 132390 N N 0 N 00 N
10 20250220 160856 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 11550 -770 5 -6.25 1383294290 117172 17.55 12550 12550 11530 16010 8630 12320 11805.71 1.28 0 -30803 13893 13106 11943 11156 9993 13500 11550 64 3690 500 8620 10 1 12797923 1478 119.07 1.98 12 0.92 97.00 5841.00 24850 20240226 -53.52 7080 20241209 63.14 12730 -9.27 20250219 7950 45.28 20250102 24850 -53.52 20240226 7080 63.14 20241209 1.19 N 146320 500 63 억 163452 N N 0 N 00 N
11 20250220 150858 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 11600 -720 5 -5.84 1317659890 111497 16.70 12550 12550 11530 16010 8630 12320 11817.64 1.28 0 -28825 13893 13106 11943 11156 9993 13500 11550 64 3690 500 8620 10 1 12797923 1485 119.59 1.99 12 0.87 97.00 5841.00 24850 20240226 -53.32 7080 20241209 63.84 12730 -8.88 20250219 7950 45.91 20250102 24850 -53.32 20240226 7080 63.84 20241209 1.19 N 146320 500 63 억 163452 N N 0 N 00 N
12 20250220 140858 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 11580 -740 5 -6.01 1240453270 104833 15.70 12550 12550 11540 16010 8630 12320 11832.40 1.28 0 -25466 13893 13106 11943 11156 9993 13500 11550 64 3690 500 8620 10 1 12797923 1482 119.38 1.98 12 0.82 97.00 5841.00 24850 20240226 -53.40 7080 20241209 63.56 12730 -9.03 20250219 7950 45.66 20250102 24850 -53.40 20240226 7080 63.56 20241209 1.19 N 146320 500 63 억 163452 N N 0 N 00 N