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
190510/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
20250221,160928,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13060,0,3,0.00,926193850,70985,15.04,13150,13240,12940,16970,9150,13060,13047.73,1.57,0,2062,14560,13810,13350,12600,12140,13665,12455,83,3910,500,9660,10,1,15473797,2021,9.01,1.40,12,0.46,1450.00,9358.00,19070,20240215,-31.52,9750,20240805,33.95,15300,-14.64,20250110,12370,5.58,20250203,17220,-24.16,20240223,9750,33.95,20240805,3.61,N,190510,500,83 억,,243072,N,N,5,N,00,N
20250221,150932,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13000,-60,5,-0.46,858550430,65801,13.94,13150,13240,12940,16970,9150,13060,13047.67,1.57,0,2617,14560,13810,13350,12600,12140,13665,12455,83,3910,500,9660,10,1,15473797,2012,8.97,1.39,12,0.43,1450.00,9358.00,19070,20240215,-31.83,9750,20240805,33.33,15300,-15.03,20250110,12370,5.09,20250203,17220,-24.51,20240223,9750,33.33,20240805,3.61,N,190510,500,83 억,,243072,N,N,0,N,00,N
20250221,140931,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13010,-50,5,-0.38,812130990,62233,13.18,13150,13240,12940,16970,9150,13060,13049.83,1.57,0,2421,14560,13810,13350,12600,12140,13665,12455,83,3910,500,9660,10,1,15473797,2013,8.97,1.39,12,0.40,1450.00,9358.00,19070,20240215,-31.78,9750,20240805,33.44,15300,-14.97,20250110,12370,5.17,20250203,17220,-24.45,20240223,9750,33.44,20240805,3.61,N,190510,500,83 억,,243072,N,N,0,N,00,N
20250221,130930,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12990,-70,5,-0.54,747708390,57269,12.13,13150,13240,12940,16970,9150,13060,13056.07,1.57,0,5568,14560,13810,13350,12600,12140,13665,12455,83,3910,500,9660,10,1,15473797,2010,8.96,1.39,12,0.37,1450.00,9358.00,19070,20240215,-31.88,9750,20240805,33.23,15300,-15.10,20250110,12370,5.01,20250203,17220,-24.56,20240223,9750,33.23,20240805,3.61,N,190510,500,83 억,,243072,N,N,0,N,00,N
20250221,120931,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12950,-110,5,-0.84,731182350,55996,11.86,13150,13240,12940,16970,9150,13060,13057.76,1.57,0,5922,14560,13810,13350,12600,12140,13665,12455,83,3910,500,9660,10,1,15473797,2004,8.93,1.38,12,0.36,1450.00,9358.00,19070,20240215,-32.09,9750,20240805,32.82,15300,-15.36,20250110,12370,4.69,20250203,17220,-24.80,20240223,9750,32.82,20240805,3.61,N,190510,500,83 억,,243072,N,N,0,N,00,N
20250221,110927,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13020,-40,5,-0.31,626349930,47913,10.15,13150,13240,12940,16970,9150,13060,13072.67,1.57,0,7022,14560,13810,13350,12600,12140,13665,12455,83,3910,500,9660,10,1,15473797,2015,8.98,1.39,12,0.31,1450.00,9358.00,19070,20240215,-31.73,9750,20240805,33.54,15300,-14.90,20250110,12370,5.25,20250203,17220,-24.39,20240223,9750,33.54,20240805,3.61,N,190510,500,83 억,,243072,N,N,0,N,00,N
20250221,100929,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13030,-30,5,-0.23,565696410,43253,9.16,13150,13240,12940,16970,9150,13060,13078.81,1.57,0,7862,14560,13810,13350,12600,12140,13665,12455,83,3910,500,9660,10,1,15473797,2016,8.99,1.39,12,0.28,1450.00,9358.00,19070,20240215,-31.67,9750,20240805,33.64,15300,-14.84,20250110,12370,5.34,20250203,17220,-24.33,20240223,9750,33.64,20240805,3.61,N,190510,500,83 억,,243072,N,N,0,N,00,N
20250221,090932,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13150,90,2,0.69,204782290,15578,3.30,13150,13240,13060,16970,9150,13060,13146.01,1.57,0,5109,14560,13810,13350,12600,12140,13665,12455,83,3910,500,9660,10,1,15473797,2035,9.07,1.41,12,0.10,1450.00,9358.00,19070,20240215,-31.04,9750,20240805,34.87,15300,-14.05,20250110,12370,6.31,20250203,17220,-23.64,20240223,9750,34.87,20240805,3.61,N,190510,500,83 억,,243072,N,N,0,N,00,N
20250220,160925,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13060,0,3,0.00,6330316380,467172,900.42,13060,14100,12890,16970,9150,13060,13550.45,1.80,0,-35090,13366,13212,13136,12982,12906,13175,12945,83,3910,500,9660,10,1,15473797,2021,9.01,1.40,12,3.02,1450.00,9358.00,19070,20240215,-31.52,9750,20240805,33.95,15300,-14.64,20250110,12370,5.58,20250203,17390,-24.90,20240220,9750,33.95,20240805,3.59,N,190510,500,83 억,,278090,N,N,2,N,00,N
20250220,150927,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13100,40,2,0.31,6171675250,455035,877.02,13060,14100,12890,16970,9150,13060,13563.08,1.80,0,-35414,13366,13212,13136,12982,12906,13175,12945,83,3910,500,9660,10,1,15473797,2027,9.03,1.40,12,2.94,1450.00,9358.00,19070,20240215,-31.31,9750,20240805,34.36,15300,-14.38,20250110,12370,5.90,20250203,17390,-24.67,20240220,9750,34.36,20240805,3.59,N,190510,500,83 억,,278090,N,N,2,N,00,N
20250220,140928,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13410,350,2,2.68,4982904630,364399,702.33,13060,14100,12890,16970,9150,13060,13674.31,1.80,0,-39774,13366,13212,13136,12982,12906,13175,12945,83,3910,500,9660,10,1,15473797,2075,9.25,1.43,12,2.35,1450.00,9358.00,19070,20240215,-29.68,9750,20240805,37.54,15300,-12.35,20250110,12370,8.41,20250203,17390,-22.89,20240220,9750,37.54,20240805,3.59,N,190510,500,83 억,,278090,N,N,2,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 160928 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 13060 0 3 0.00 926193850 70985 15.04 13150 13240 12940 16970 9150 13060 13047.73 1.57 0 2062 14560 13810 13350 12600 12140 13665 12455 83 3910 500 9660 10 1 15473797 2021 9.01 1.40 12 0.46 1450.00 9358.00 19070 20240215 -31.52 9750 20240805 33.95 15300 -14.64 20250110 12370 5.58 20250203 17220 -24.16 20240223 9750 33.95 20240805 3.61 N 190510 500 83 억 243072 N N 5 N 00 N
3 20250221 150932 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 13000 -60 5 -0.46 858550430 65801 13.94 13150 13240 12940 16970 9150 13060 13047.67 1.57 0 2617 14560 13810 13350 12600 12140 13665 12455 83 3910 500 9660 10 1 15473797 2012 8.97 1.39 12 0.43 1450.00 9358.00 19070 20240215 -31.83 9750 20240805 33.33 15300 -15.03 20250110 12370 5.09 20250203 17220 -24.51 20240223 9750 33.33 20240805 3.61 N 190510 500 83 억 243072 N N 0 N 00 N
4 20250221 140931 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 13010 -50 5 -0.38 812130990 62233 13.18 13150 13240 12940 16970 9150 13060 13049.83 1.57 0 2421 14560 13810 13350 12600 12140 13665 12455 83 3910 500 9660 10 1 15473797 2013 8.97 1.39 12 0.40 1450.00 9358.00 19070 20240215 -31.78 9750 20240805 33.44 15300 -14.97 20250110 12370 5.17 20250203 17220 -24.45 20240223 9750 33.44 20240805 3.61 N 190510 500 83 억 243072 N N 0 N 00 N
5 20250221 130930 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 12990 -70 5 -0.54 747708390 57269 12.13 13150 13240 12940 16970 9150 13060 13056.07 1.57 0 5568 14560 13810 13350 12600 12140 13665 12455 83 3910 500 9660 10 1 15473797 2010 8.96 1.39 12 0.37 1450.00 9358.00 19070 20240215 -31.88 9750 20240805 33.23 15300 -15.10 20250110 12370 5.01 20250203 17220 -24.56 20240223 9750 33.23 20240805 3.61 N 190510 500 83 억 243072 N N 0 N 00 N
6 20250221 120931 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 12950 -110 5 -0.84 731182350 55996 11.86 13150 13240 12940 16970 9150 13060 13057.76 1.57 0 5922 14560 13810 13350 12600 12140 13665 12455 83 3910 500 9660 10 1 15473797 2004 8.93 1.38 12 0.36 1450.00 9358.00 19070 20240215 -32.09 9750 20240805 32.82 15300 -15.36 20250110 12370 4.69 20250203 17220 -24.80 20240223 9750 32.82 20240805 3.61 N 190510 500 83 억 243072 N N 0 N 00 N
7 20250221 110927 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 13020 -40 5 -0.31 626349930 47913 10.15 13150 13240 12940 16970 9150 13060 13072.67 1.57 0 7022 14560 13810 13350 12600 12140 13665 12455 83 3910 500 9660 10 1 15473797 2015 8.98 1.39 12 0.31 1450.00 9358.00 19070 20240215 -31.73 9750 20240805 33.54 15300 -14.90 20250110 12370 5.25 20250203 17220 -24.39 20240223 9750 33.54 20240805 3.61 N 190510 500 83 억 243072 N N 0 N 00 N
8 20250221 100929 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 13030 -30 5 -0.23 565696410 43253 9.16 13150 13240 12940 16970 9150 13060 13078.81 1.57 0 7862 14560 13810 13350 12600 12140 13665 12455 83 3910 500 9660 10 1 15473797 2016 8.99 1.39 12 0.28 1450.00 9358.00 19070 20240215 -31.67 9750 20240805 33.64 15300 -14.84 20250110 12370 5.34 20250203 17220 -24.33 20240223 9750 33.64 20240805 3.61 N 190510 500 83 억 243072 N N 0 N 00 N
9 20250221 090932 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 13150 90 2 0.69 204782290 15578 3.30 13150 13240 13060 16970 9150 13060 13146.01 1.57 0 5109 14560 13810 13350 12600 12140 13665 12455 83 3910 500 9660 10 1 15473797 2035 9.07 1.41 12 0.10 1450.00 9358.00 19070 20240215 -31.04 9750 20240805 34.87 15300 -14.05 20250110 12370 6.31 20250203 17220 -23.64 20240223 9750 34.87 20240805 3.61 N 190510 500 83 억 243072 N N 0 N 00 N
10 20250220 160925 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 13060 0 3 0.00 6330316380 467172 900.42 13060 14100 12890 16970 9150 13060 13550.45 1.80 0 -35090 13366 13212 13136 12982 12906 13175 12945 83 3910 500 9660 10 1 15473797 2021 9.01 1.40 12 3.02 1450.00 9358.00 19070 20240215 -31.52 9750 20240805 33.95 15300 -14.64 20250110 12370 5.58 20250203 17390 -24.90 20240220 9750 33.95 20240805 3.59 N 190510 500 83 억 278090 N N 2 N 00 N
11 20250220 150927 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 13100 40 2 0.31 6171675250 455035 877.02 13060 14100 12890 16970 9150 13060 13563.08 1.80 0 -35414 13366 13212 13136 12982 12906 13175 12945 83 3910 500 9660 10 1 15473797 2027 9.03 1.40 12 2.94 1450.00 9358.00 19070 20240215 -31.31 9750 20240805 34.36 15300 -14.38 20250110 12370 5.90 20250203 17390 -24.67 20240220 9750 34.36 20240805 3.59 N 190510 500 83 억 278090 N N 2 N 00 N
12 20250220 140928 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 13410 350 2 2.68 4982904630 364399 702.33 13060 14100 12890 16970 9150 13060 13674.31 1.80 0 -39774 13366 13212 13136 12982 12906 13175 12945 83 3910 500 9660 10 1 15473797 2075 9.25 1.43 12 2.35 1450.00 9358.00 19070 20240215 -29.68 9750 20240805 37.54 15300 -12.35 20250110 12370 8.41 20250203 17390 -22.89 20240220 9750 37.54 20240805 3.59 N 190510 500 83 억 278090 N N 2 N 00 N