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
148150/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
20250221,160900,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8550,260,2,3.14,2858788380,341277,93.97,8390,8600,8140,10770,5810,8290,8375.98,7.73,0,-17861,8590,8440,8340,8190,8090,8390,8140,179,2480,500,5960,10,1,35860429,3066,13.51,2.07,12,0.95,633.00,4122.00,13280,20240517,-35.62,5150,20240923,66.02,9380,-8.85,20250210,7100,20.42,20250203,13280,-35.62,20240517,5150,66.02,20240923,3.76,N,148150,500,179 억,,2772024,N,N,7,N,00,N
20250221,150904,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8560,270,2,3.26,2681159510,320523,88.25,8390,8600,8140,10770,5810,8290,8364.96,7.73,0,-14274,8590,8440,8340,8190,8090,8390,8140,179,2480,500,5960,10,1,35860429,3070,13.52,2.08,12,0.89,633.00,4122.00,13280,20240517,-35.54,5150,20240923,66.21,9380,-8.74,20250210,7100,20.56,20250203,13280,-35.54,20240517,5150,66.21,20240923,3.76,N,148150,500,179 억,,2772024,N,N,271,N,00,N
20250221,140903,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8270,-20,5,-0.24,1687909690,203560,56.05,8390,8540,8140,10770,5810,8290,8291.95,7.73,0,-8260,8590,8440,8340,8190,8090,8390,8140,179,2480,500,5960,10,1,35860429,2966,13.06,2.01,12,0.57,633.00,4122.00,13280,20240517,-37.73,5150,20240923,60.58,9380,-11.83,20250210,7100,16.48,20250203,13280,-37.73,20240517,5150,60.58,20240923,3.76,N,148150,500,179 억,,2772024,N,N,271,N,00,N
20250221,130901,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8260,-30,5,-0.36,1531666660,184674,50.85,8390,8540,8140,10770,5810,8290,8293.90,7.73,0,-8428,8590,8440,8340,8190,8090,8390,8140,179,2480,500,5960,10,1,35860429,2962,13.05,2.00,12,0.51,633.00,4122.00,13280,20240517,-37.80,5150,20240923,60.39,9380,-11.94,20250210,7100,16.34,20250203,13280,-37.80,20240517,5150,60.39,20240923,3.76,N,148150,500,179 억,,2772024,N,N,271,N,00,N
20250221,120903,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8240,-50,5,-0.60,1358027380,163595,45.04,8390,8540,8140,10770,5810,8290,8301.16,7.73,0,-13336,8590,8440,8340,8190,8090,8390,8140,179,2480,500,5960,10,1,35860429,2955,13.02,2.00,12,0.46,633.00,4122.00,13280,20240517,-37.95,5150,20240923,60.00,9380,-12.15,20250210,7100,16.06,20250203,13280,-37.95,20240517,5150,60.00,20240923,3.76,N,148150,500,179 억,,2772024,N,N,271,N,00,N
20250221,110859,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8270,-20,5,-0.24,1176509600,141608,38.99,8390,8540,8140,10770,5810,8290,8308.22,7.73,0,-8861,8590,8440,8340,8190,8090,8390,8140,179,2480,500,5960,10,1,35860429,2966,13.06,2.01,12,0.39,633.00,4122.00,13280,20240517,-37.73,5150,20240923,60.58,9380,-11.83,20250210,7100,16.48,20250203,13280,-37.73,20240517,5150,60.58,20240923,3.76,N,148150,500,179 억,,2772024,N,N,271,N,00,N
20250221,100900,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8200,-90,5,-1.09,974917040,117082,32.24,8390,8540,8140,10770,5810,8290,8326.80,7.73,0,-8522,8590,8440,8340,8190,8090,8390,8140,179,2480,500,5960,10,1,35860429,2941,12.95,1.99,12,0.33,633.00,4122.00,13280,20240517,-38.25,5150,20240923,59.22,9380,-12.58,20250210,7100,15.49,20250203,13280,-38.25,20240517,5150,59.22,20240923,3.76,N,148150,500,179 억,,2772024,N,N,271,N,00,N
20250221,090903,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8510,220,2,2.65,244958400,29131,8.02,8390,8510,8290,10770,5810,8290,8409.00,7.73,0,-1996,8590,8440,8340,8190,8090,8390,8140,179,2480,500,5960,10,1,35860429,3052,13.44,2.06,12,0.08,633.00,4122.00,13280,20240517,-35.92,5150,20240923,65.24,9380,-9.28,20250210,7100,19.86,20250203,13280,-35.92,20240517,5150,65.24,20240923,3.76,N,148150,500,179 억,,2772024,N,N,271,N,00,N
20250220,160857,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8290,-170,5,-2.01,3020412100,362532,75.43,8420,8490,8240,10990,5930,8460,8331.46,7.69,0,47684,9080,8770,8570,8260,8060,8670,8160,179,2530,500,6090,10,1,35860429,2973,13.10,2.01,12,1.01,633.00,4122.00,13280,20240517,-37.58,5150,20240923,60.97,9380,-11.62,20250210,7100,16.76,20250203,13280,-37.58,20240517,5150,60.97,20240923,3.85,N,148150,500,179 억,,2758643,N,N,271,N,00,N
20250220,150859,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8310,-150,5,-1.77,2832274070,339860,70.71,8420,8490,8240,10990,5930,8460,8333.65,7.69,0,41731,9080,8770,8570,8260,8060,8670,8160,179,2530,500,6090,10,1,35860429,2980,13.13,2.02,12,0.95,633.00,4122.00,13280,20240517,-37.42,5150,20240923,61.36,9380,-11.41,20250210,7100,17.04,20250203,13280,-37.42,20240517,5150,61.36,20240923,3.85,N,148150,500,179 억,,2758643,N,N,16,N,00,N
20250220,140859,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8370,-90,5,-1.06,2433773460,291948,60.74,8420,8490,8240,10990,5930,8460,8336.33,7.69,0,42290,9080,8770,8570,8260,8060,8670,8160,179,2530,500,6090,10,1,35860429,3002,13.22,2.03,12,0.81,633.00,4122.00,13280,20240517,-36.97,5150,20240923,62.52,9380,-10.77,20250210,7100,17.89,20250203,13280,-36.97,20240517,5150,62.52,20240923,3.85,N,148150,500,179 억,,2758643,N,N,16,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 160900 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8550 260 2 3.14 2858788380 341277 93.97 8390 8600 8140 10770 5810 8290 8375.98 7.73 0 -17861 8590 8440 8340 8190 8090 8390 8140 179 2480 500 5960 10 1 35860429 3066 13.51 2.07 12 0.95 633.00 4122.00 13280 20240517 -35.62 5150 20240923 66.02 9380 -8.85 20250210 7100 20.42 20250203 13280 -35.62 20240517 5150 66.02 20240923 3.76 N 148150 500 179 억 2772024 N N 7 N 00 N
3 20250221 150904 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8560 270 2 3.26 2681159510 320523 88.25 8390 8600 8140 10770 5810 8290 8364.96 7.73 0 -14274 8590 8440 8340 8190 8090 8390 8140 179 2480 500 5960 10 1 35860429 3070 13.52 2.08 12 0.89 633.00 4122.00 13280 20240517 -35.54 5150 20240923 66.21 9380 -8.74 20250210 7100 20.56 20250203 13280 -35.54 20240517 5150 66.21 20240923 3.76 N 148150 500 179 억 2772024 N N 271 N 00 N
4 20250221 140903 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8270 -20 5 -0.24 1687909690 203560 56.05 8390 8540 8140 10770 5810 8290 8291.95 7.73 0 -8260 8590 8440 8340 8190 8090 8390 8140 179 2480 500 5960 10 1 35860429 2966 13.06 2.01 12 0.57 633.00 4122.00 13280 20240517 -37.73 5150 20240923 60.58 9380 -11.83 20250210 7100 16.48 20250203 13280 -37.73 20240517 5150 60.58 20240923 3.76 N 148150 500 179 억 2772024 N N 271 N 00 N
5 20250221 130901 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8260 -30 5 -0.36 1531666660 184674 50.85 8390 8540 8140 10770 5810 8290 8293.90 7.73 0 -8428 8590 8440 8340 8190 8090 8390 8140 179 2480 500 5960 10 1 35860429 2962 13.05 2.00 12 0.51 633.00 4122.00 13280 20240517 -37.80 5150 20240923 60.39 9380 -11.94 20250210 7100 16.34 20250203 13280 -37.80 20240517 5150 60.39 20240923 3.76 N 148150 500 179 억 2772024 N N 271 N 00 N
6 20250221 120903 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8240 -50 5 -0.60 1358027380 163595 45.04 8390 8540 8140 10770 5810 8290 8301.16 7.73 0 -13336 8590 8440 8340 8190 8090 8390 8140 179 2480 500 5960 10 1 35860429 2955 13.02 2.00 12 0.46 633.00 4122.00 13280 20240517 -37.95 5150 20240923 60.00 9380 -12.15 20250210 7100 16.06 20250203 13280 -37.95 20240517 5150 60.00 20240923 3.76 N 148150 500 179 억 2772024 N N 271 N 00 N
7 20250221 110859 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8270 -20 5 -0.24 1176509600 141608 38.99 8390 8540 8140 10770 5810 8290 8308.22 7.73 0 -8861 8590 8440 8340 8190 8090 8390 8140 179 2480 500 5960 10 1 35860429 2966 13.06 2.01 12 0.39 633.00 4122.00 13280 20240517 -37.73 5150 20240923 60.58 9380 -11.83 20250210 7100 16.48 20250203 13280 -37.73 20240517 5150 60.58 20240923 3.76 N 148150 500 179 억 2772024 N N 271 N 00 N
8 20250221 100900 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8200 -90 5 -1.09 974917040 117082 32.24 8390 8540 8140 10770 5810 8290 8326.80 7.73 0 -8522 8590 8440 8340 8190 8090 8390 8140 179 2480 500 5960 10 1 35860429 2941 12.95 1.99 12 0.33 633.00 4122.00 13280 20240517 -38.25 5150 20240923 59.22 9380 -12.58 20250210 7100 15.49 20250203 13280 -38.25 20240517 5150 59.22 20240923 3.76 N 148150 500 179 억 2772024 N N 271 N 00 N
9 20250221 090903 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8510 220 2 2.65 244958400 29131 8.02 8390 8510 8290 10770 5810 8290 8409.00 7.73 0 -1996 8590 8440 8340 8190 8090 8390 8140 179 2480 500 5960 10 1 35860429 3052 13.44 2.06 12 0.08 633.00 4122.00 13280 20240517 -35.92 5150 20240923 65.24 9380 -9.28 20250210 7100 19.86 20250203 13280 -35.92 20240517 5150 65.24 20240923 3.76 N 148150 500 179 억 2772024 N N 271 N 00 N
10 20250220 160857 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8290 -170 5 -2.01 3020412100 362532 75.43 8420 8490 8240 10990 5930 8460 8331.46 7.69 0 47684 9080 8770 8570 8260 8060 8670 8160 179 2530 500 6090 10 1 35860429 2973 13.10 2.01 12 1.01 633.00 4122.00 13280 20240517 -37.58 5150 20240923 60.97 9380 -11.62 20250210 7100 16.76 20250203 13280 -37.58 20240517 5150 60.97 20240923 3.85 N 148150 500 179 억 2758643 N N 271 N 00 N
11 20250220 150859 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8310 -150 5 -1.77 2832274070 339860 70.71 8420 8490 8240 10990 5930 8460 8333.65 7.69 0 41731 9080 8770 8570 8260 8060 8670 8160 179 2530 500 6090 10 1 35860429 2980 13.13 2.02 12 0.95 633.00 4122.00 13280 20240517 -37.42 5150 20240923 61.36 9380 -11.41 20250210 7100 17.04 20250203 13280 -37.42 20240517 5150 61.36 20240923 3.85 N 148150 500 179 억 2758643 N N 16 N 00 N
12 20250220 140859 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8370 -90 5 -1.06 2433773460 291948 60.74 8420 8490 8240 10990 5930 8460 8336.33 7.69 0 42290 9080 8770 8570 8260 8060 8670 8160 179 2530 500 6090 10 1 35860429 3002 13.22 2.03 12 0.81 633.00 4122.00 13280 20240517 -36.97 5150 20240923 62.52 9380 -10.77 20250210 7100 17.89 20250203 13280 -36.97 20240517 5150 62.52 20240923 3.85 N 148150 500 179 억 2758643 N N 16 N 00 N