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
148250/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
20250221,160900,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,6800,1100,2,19.30,7397798110,1114390,697.70,5870,6950,5750,7410,3990,5700,6638.37,2.39,0,12165,6220,5960,5660,5400,5100,6090,5530,38,1710,500,3870,10,1,7391186,503,-13.74,1.29,12,15.08,-495.00,5260.00,6950,20250221,-2.16,3330,20241210,104.20,6950,-2.16,20250221,3435,97.96,20250103,6950,-2.16,20250221,3330,104.20,20241210,0.02,N,148250,500,38 억,,176350,N,N,0,N,00,N
20250221,150904,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,6210,510,2,8.95,6897248980,1038452,650.15,5870,6950,5750,7410,3990,5700,6641.86,2.39,0,11182,6220,5960,5660,5400,5100,6090,5530,38,1710,500,3870,10,1,7391186,459,-12.55,1.18,12,14.05,-495.00,5260.00,6950,20250221,-10.65,3330,20241210,86.49,6950,-10.65,20250221,3435,80.79,20250103,6950,-10.65,20250221,3330,86.49,20241210,0.02,N,148250,500,38 억,,176350,N,N,0,N,00,N
20250221,140903,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,6660,960,2,16.84,5183960980,783356,490.44,5870,6950,5750,7410,3990,5700,6617.63,2.39,0,14582,6220,5960,5660,5400,5100,6090,5530,38,1710,500,3870,10,1,7391186,492,-13.45,1.27,12,10.60,-495.00,5260.00,6950,20250221,-4.17,3330,20241210,100.00,6950,-4.17,20250221,3435,93.89,20250103,6950,-4.17,20250221,3330,100.00,20241210,0.02,N,148250,500,38 억,,176350,N,N,0,N,00,N
20250221,130901,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,6610,910,2,15.96,3477577380,531821,332.96,5870,6860,5750,7410,3990,5700,6539.00,2.39,0,31512,6220,5960,5660,5400,5100,6090,5530,38,1710,500,3870,10,1,7391186,489,-13.35,1.26,12,7.20,-495.00,5260.00,6860,20250221,-3.64,3330,20241210,98.50,6860,-3.64,20250221,3435,92.43,20250103,6860,-3.64,20250221,3330,98.50,20241210,0.02,N,148250,500,38 억,,176350,N,N,0,N,00,N
20250221,120903,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,6550,850,2,14.91,2727394960,419630,262.72,5870,6860,5750,7410,3990,5700,6499.52,2.39,0,23278,6220,5960,5660,5400,5100,6090,5530,38,1710,500,3870,10,1,7391186,484,-13.23,1.25,12,5.68,-495.00,5260.00,6860,20250221,-4.52,3330,20241210,96.70,6860,-4.52,20250221,3435,90.68,20250103,6860,-4.52,20250221,3330,96.70,20241210,0.02,N,148250,500,38 억,,176350,N,N,0,N,00,N
20250221,110859,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,6480,780,2,13.68,2427305960,373383,233.77,5870,6860,5750,7410,3990,5700,6500.85,2.39,0,24498,6220,5960,5660,5400,5100,6090,5530,38,1710,500,3870,10,1,7391186,479,-13.09,1.23,12,5.05,-495.00,5260.00,6860,20250221,-5.54,3330,20241210,94.59,6860,-5.54,20250221,3435,88.65,20250103,6860,-5.54,20250221,3330,94.59,20241210,0.02,N,148250,500,38 억,,176350,N,N,0,N,00,N
20250221,100900,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,6510,810,2,14.21,2035480330,312552,195.68,5870,6860,5750,7410,3990,5700,6512.45,2.39,0,32247,6220,5960,5660,5400,5100,6090,5530,38,1710,500,3870,10,1,7391186,481,-13.15,1.24,12,4.23,-495.00,5260.00,6860,20250221,-5.10,3330,20241210,95.50,6860,-5.10,20250221,3435,89.52,20250103,6860,-5.10,20250221,3330,95.50,20241210,0.02,N,148250,500,38 억,,176350,N,N,0,N,00,N
20250221,090903,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,6150,450,2,7.89,272000090,45187,28.29,5870,6150,5750,7410,3990,5700,6019.43,2.39,0,12029,6220,5960,5660,5400,5100,6090,5530,38,1710,500,3870,10,1,7391186,455,-12.42,1.17,12,0.61,-495.00,5260.00,6150,20250221,0.00,3330,20241210,84.68,6150,0.00,20250221,3435,79.04,20250103,6150,0.00,20250221,3330,84.68,20241210,0.02,N,148250,500,38 억,,176350,N,N,0,N,00,N
20250220,160857,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,5700,290,2,5.36,912715310,159521,223.35,5360,5920,5360,7030,3790,5410,5721.71,2.20,0,13550,5690,5550,5480,5340,5270,5515,5305,38,1620,500,3670,10,1,7391186,421,-11.52,1.08,12,2.16,-495.00,5260.00,5920,20250220,-3.72,3330,20241210,71.17,5920,-3.72,20250220,3435,65.94,20250103,5920,-3.72,20250220,3330,71.17,20241210,0.02,N,148250,500,38 억,,162753,N,N,0,N,00,N
20250220,150859,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,5810,400,2,7.39,857713680,149897,209.87,5360,5920,5360,7030,3790,5410,5722.02,2.20,0,11183,5690,5550,5480,5340,5270,5515,5305,38,1620,500,3670,10,1,7391186,429,-11.74,1.10,12,2.03,-495.00,5260.00,5920,20250220,-1.86,3330,20241210,74.47,5920,-1.86,20250220,3435,69.14,20250103,5920,-1.86,20250220,3330,74.47,20241210,0.02,N,148250,500,38 억,,162753,N,N,0,N,00,N
20250220,140900,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,5860,450,2,8.32,757186710,132585,185.63,5360,5920,5360,7030,3790,5410,5710.95,2.20,0,8303,5690,5550,5480,5340,5270,5515,5305,38,1620,500,3670,10,1,7391186,433,-11.84,1.11,12,1.79,-495.00,5260.00,5920,20250220,-1.01,3330,20241210,75.98,5920,-1.01,20250220,3435,70.60,20250103,5920,-1.01,20250220,3330,75.98,20241210,0.02,N,148250,500,38 억,,162753,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 160900 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 6800 1100 2 19.30 7397798110 1114390 697.70 5870 6950 5750 7410 3990 5700 6638.37 2.39 0 12165 6220 5960 5660 5400 5100 6090 5530 38 1710 500 3870 10 1 7391186 503 -13.74 1.29 12 15.08 -495.00 5260.00 6950 20250221 -2.16 3330 20241210 104.20 6950 -2.16 20250221 3435 97.96 20250103 6950 -2.16 20250221 3330 104.20 20241210 0.02 N 148250 500 38 억 176350 N N 0 N 00 N
3 20250221 150904 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 6210 510 2 8.95 6897248980 1038452 650.15 5870 6950 5750 7410 3990 5700 6641.86 2.39 0 11182 6220 5960 5660 5400 5100 6090 5530 38 1710 500 3870 10 1 7391186 459 -12.55 1.18 12 14.05 -495.00 5260.00 6950 20250221 -10.65 3330 20241210 86.49 6950 -10.65 20250221 3435 80.79 20250103 6950 -10.65 20250221 3330 86.49 20241210 0.02 N 148250 500 38 억 176350 N N 0 N 00 N
4 20250221 140903 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 6660 960 2 16.84 5183960980 783356 490.44 5870 6950 5750 7410 3990 5700 6617.63 2.39 0 14582 6220 5960 5660 5400 5100 6090 5530 38 1710 500 3870 10 1 7391186 492 -13.45 1.27 12 10.60 -495.00 5260.00 6950 20250221 -4.17 3330 20241210 100.00 6950 -4.17 20250221 3435 93.89 20250103 6950 -4.17 20250221 3330 100.00 20241210 0.02 N 148250 500 38 억 176350 N N 0 N 00 N
5 20250221 130901 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 6610 910 2 15.96 3477577380 531821 332.96 5870 6860 5750 7410 3990 5700 6539.00 2.39 0 31512 6220 5960 5660 5400 5100 6090 5530 38 1710 500 3870 10 1 7391186 489 -13.35 1.26 12 7.20 -495.00 5260.00 6860 20250221 -3.64 3330 20241210 98.50 6860 -3.64 20250221 3435 92.43 20250103 6860 -3.64 20250221 3330 98.50 20241210 0.02 N 148250 500 38 억 176350 N N 0 N 00 N
6 20250221 120903 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 6550 850 2 14.91 2727394960 419630 262.72 5870 6860 5750 7410 3990 5700 6499.52 2.39 0 23278 6220 5960 5660 5400 5100 6090 5530 38 1710 500 3870 10 1 7391186 484 -13.23 1.25 12 5.68 -495.00 5260.00 6860 20250221 -4.52 3330 20241210 96.70 6860 -4.52 20250221 3435 90.68 20250103 6860 -4.52 20250221 3330 96.70 20241210 0.02 N 148250 500 38 억 176350 N N 0 N 00 N
7 20250221 110859 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 6480 780 2 13.68 2427305960 373383 233.77 5870 6860 5750 7410 3990 5700 6500.85 2.39 0 24498 6220 5960 5660 5400 5100 6090 5530 38 1710 500 3870 10 1 7391186 479 -13.09 1.23 12 5.05 -495.00 5260.00 6860 20250221 -5.54 3330 20241210 94.59 6860 -5.54 20250221 3435 88.65 20250103 6860 -5.54 20250221 3330 94.59 20241210 0.02 N 148250 500 38 억 176350 N N 0 N 00 N
8 20250221 100900 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 6510 810 2 14.21 2035480330 312552 195.68 5870 6860 5750 7410 3990 5700 6512.45 2.39 0 32247 6220 5960 5660 5400 5100 6090 5530 38 1710 500 3870 10 1 7391186 481 -13.15 1.24 12 4.23 -495.00 5260.00 6860 20250221 -5.10 3330 20241210 95.50 6860 -5.10 20250221 3435 89.52 20250103 6860 -5.10 20250221 3330 95.50 20241210 0.02 N 148250 500 38 억 176350 N N 0 N 00 N
9 20250221 090903 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 6150 450 2 7.89 272000090 45187 28.29 5870 6150 5750 7410 3990 5700 6019.43 2.39 0 12029 6220 5960 5660 5400 5100 6090 5530 38 1710 500 3870 10 1 7391186 455 -12.42 1.17 12 0.61 -495.00 5260.00 6150 20250221 0.00 3330 20241210 84.68 6150 0.00 20250221 3435 79.04 20250103 6150 0.00 20250221 3330 84.68 20241210 0.02 N 148250 500 38 억 176350 N N 0 N 00 N
10 20250220 160857 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 5700 290 2 5.36 912715310 159521 223.35 5360 5920 5360 7030 3790 5410 5721.71 2.20 0 13550 5690 5550 5480 5340 5270 5515 5305 38 1620 500 3670 10 1 7391186 421 -11.52 1.08 12 2.16 -495.00 5260.00 5920 20250220 -3.72 3330 20241210 71.17 5920 -3.72 20250220 3435 65.94 20250103 5920 -3.72 20250220 3330 71.17 20241210 0.02 N 148250 500 38 억 162753 N N 0 N 00 N
11 20250220 150859 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 5810 400 2 7.39 857713680 149897 209.87 5360 5920 5360 7030 3790 5410 5722.02 2.20 0 11183 5690 5550 5480 5340 5270 5515 5305 38 1620 500 3670 10 1 7391186 429 -11.74 1.10 12 2.03 -495.00 5260.00 5920 20250220 -1.86 3330 20241210 74.47 5920 -1.86 20250220 3435 69.14 20250103 5920 -1.86 20250220 3330 74.47 20241210 0.02 N 148250 500 38 억 162753 N N 0 N 00 N
12 20250220 140900 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 5860 450 2 8.32 757186710 132585 185.63 5360 5920 5360 7030 3790 5410 5710.95 2.20 0 8303 5690 5550 5480 5340 5270 5515 5305 38 1620 500 3670 10 1 7391186 433 -11.84 1.11 12 1.79 -495.00 5260.00 5920 20250220 -1.01 3330 20241210 75.98 5920 -1.01 20250220 3435 70.60 20250103 5920 -1.01 20250220 3330 75.98 20241210 0.02 N 148250 500 38 억 162753 N N 0 N 00 N