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
200710/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
20250221,160940,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20250,50,2,0.25,2064783850,101763,32.04,20350,20650,20050,26250,14150,20200,20290.49,0.15,0,-3942,21833,21016,20583,19766,19333,20800,19550,70,6050,500,14140,50,1,13440822,2722,-16.96,1.77,12,0.76,-1194.00,11425.00,52200,20240308,-61.21,12060,20241209,67.91,23000,-11.96,20250214,15720,28.82,20250102,52200,-61.21,20240308,12060,67.91,20241209,6.21,N,200710,500,70 억,,19858,N,N,4,N,00,N
20250221,150945,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20200,0,3,0.00,1884507200,92848,29.24,20350,20650,20050,26250,14150,20200,20296.89,0.15,0,-3362,21833,21016,20583,19766,19333,20800,19550,70,6050,500,14140,50,1,13440822,2715,-16.92,1.77,12,0.69,-1194.00,11425.00,52200,20240308,-61.30,12060,20241209,67.50,23000,-12.17,20250214,15720,28.50,20250102,52200,-61.30,20240308,12060,67.50,20241209,6.21,N,200710,500,70 억,,19858,N,N,0,N,00,N
20250221,140944,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20200,0,3,0.00,1508160200,74214,23.37,20350,20650,20050,26250,14150,20200,20322.09,0.15,0,-7043,21833,21016,20583,19766,19333,20800,19550,70,6050,500,14140,50,1,13440822,2715,-16.92,1.77,12,0.55,-1194.00,11425.00,52200,20240308,-61.30,12060,20241209,67.50,23000,-12.17,20250214,15720,28.50,20250102,52200,-61.30,20240308,12060,67.50,20241209,6.21,N,200710,500,70 억,,19858,N,N,0,N,00,N
20250221,130943,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20300,100,2,0.50,1200430600,58946,18.56,20350,20650,20050,26250,14150,20200,20365.46,0.15,0,-7155,21833,21016,20583,19766,19333,20800,19550,70,6050,500,14140,50,1,13440822,2728,-17.00,1.78,12,0.44,-1194.00,11425.00,52200,20240308,-61.11,12060,20241209,68.33,23000,-11.74,20250214,15720,29.13,20250102,52200,-61.11,20240308,12060,68.33,20241209,6.21,N,200710,500,70 억,,19858,N,N,0,N,00,N
20250221,120944,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20300,100,2,0.50,1074950700,52764,16.61,20350,20650,20050,26250,14150,20200,20373.43,0.15,0,-7180,21833,21016,20583,19766,19333,20800,19550,70,6050,500,14140,50,1,13440822,2728,-17.00,1.78,12,0.39,-1194.00,11425.00,52200,20240308,-61.11,12060,20241209,68.33,23000,-11.74,20250214,15720,29.13,20250102,52200,-61.11,20240308,12060,68.33,20241209,6.21,N,200710,500,70 억,,19858,N,N,0,N,00,N
20250221,110940,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20450,250,2,1.24,918404300,45072,14.19,20350,20650,20050,26250,14150,20200,20377.13,0.15,0,-7192,21833,21016,20583,19766,19333,20800,19550,70,6050,500,14140,50,1,13440822,2749,-17.13,1.79,12,0.34,-1194.00,11425.00,52200,20240308,-60.82,12060,20241209,69.57,23000,-11.09,20250214,15720,30.09,20250102,52200,-60.82,20240308,12060,69.57,20241209,6.21,N,200710,500,70 억,,19858,N,N,0,N,00,N
20250221,100941,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20400,200,2,0.99,691848000,33941,10.69,20350,20650,20050,26250,14150,20200,20384.88,0.15,0,-5985,21833,21016,20583,19766,19333,20800,19550,70,6050,500,14140,50,1,13440822,2742,-17.09,1.79,12,0.25,-1194.00,11425.00,52200,20240308,-60.92,12060,20241209,69.15,23000,-11.30,20250214,15720,29.77,20250102,52200,-60.92,20240308,12060,69.15,20241209,6.21,N,200710,500,70 억,,19858,N,N,0,N,00,N
20250221,090944,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20350,150,2,0.74,183060300,9066,2.85,20350,20350,20050,26250,14150,20200,20191.79,0.15,0,-95,21833,21016,20583,19766,19333,20800,19550,70,6050,500,14140,50,1,13440822,2735,-17.04,1.78,12,0.07,-1194.00,11425.00,52200,20240308,-61.02,12060,20241209,68.74,23000,-11.52,20250214,15720,29.45,20250102,52200,-61.02,20240308,12060,68.74,20241209,6.21,N,200710,500,70 억,,19858,N,N,0,N,00,N
20250220,160937,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20200,-1350,5,-6.26,6461564400,315087,49.52,21400,21400,20150,28000,15100,21550,20507.10,0.21,0,-8914,23250,22400,21850,21000,20450,22825,21425,70,6450,500,15080,50,1,13440822,2715,-16.92,1.77,12,2.34,-1194.00,11425.00,52200,20240308,-61.30,12060,20241209,67.50,23000,-12.17,20250214,15720,28.50,20250102,52200,-61.30,20240308,12060,67.50,20241209,6.16,N,200710,500,70 억,,28338,N,N,1,N,00,N
20250220,150940,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20250,-1300,5,-6.03,6119814450,298162,46.86,21400,21400,20150,28000,15100,21550,20524.72,0.21,0,-11514,23250,22400,21850,21000,20450,22825,21425,70,6450,500,15080,50,1,13440822,2722,-16.96,1.77,12,2.22,-1194.00,11425.00,52200,20240308,-61.21,12060,20241209,67.91,23000,-11.96,20250214,15720,28.82,20250102,52200,-61.21,20240308,12060,67.91,20241209,6.16,N,200710,500,70 억,,28338,N,N,1,N,00,N
20250220,140940,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20350,-1200,5,-5.57,5360725700,260663,40.97,21400,21400,20200,28000,15100,21550,20565.28,0.21,0,-11422,23250,22400,21850,21000,20450,22825,21425,70,6450,500,15080,50,1,13440822,2735,-17.04,1.78,12,1.94,-1194.00,11425.00,52200,20240308,-61.02,12060,20241209,68.74,23000,-11.52,20250214,15720,29.45,20250102,52200,-61.02,20240308,12060,68.74,20241209,6.16,N,200710,500,70 억,,28338,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 160940 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20250 50 2 0.25 2064783850 101763 32.04 20350 20650 20050 26250 14150 20200 20290.49 0.15 0 -3942 21833 21016 20583 19766 19333 20800 19550 70 6050 500 14140 50 1 13440822 2722 -16.96 1.77 12 0.76 -1194.00 11425.00 52200 20240308 -61.21 12060 20241209 67.91 23000 -11.96 20250214 15720 28.82 20250102 52200 -61.21 20240308 12060 67.91 20241209 6.21 N 200710 500 70 억 19858 N N 4 N 00 N
3 20250221 150945 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20200 0 3 0.00 1884507200 92848 29.24 20350 20650 20050 26250 14150 20200 20296.89 0.15 0 -3362 21833 21016 20583 19766 19333 20800 19550 70 6050 500 14140 50 1 13440822 2715 -16.92 1.77 12 0.69 -1194.00 11425.00 52200 20240308 -61.30 12060 20241209 67.50 23000 -12.17 20250214 15720 28.50 20250102 52200 -61.30 20240308 12060 67.50 20241209 6.21 N 200710 500 70 억 19858 N N 0 N 00 N
4 20250221 140944 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20200 0 3 0.00 1508160200 74214 23.37 20350 20650 20050 26250 14150 20200 20322.09 0.15 0 -7043 21833 21016 20583 19766 19333 20800 19550 70 6050 500 14140 50 1 13440822 2715 -16.92 1.77 12 0.55 -1194.00 11425.00 52200 20240308 -61.30 12060 20241209 67.50 23000 -12.17 20250214 15720 28.50 20250102 52200 -61.30 20240308 12060 67.50 20241209 6.21 N 200710 500 70 억 19858 N N 0 N 00 N
5 20250221 130943 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20300 100 2 0.50 1200430600 58946 18.56 20350 20650 20050 26250 14150 20200 20365.46 0.15 0 -7155 21833 21016 20583 19766 19333 20800 19550 70 6050 500 14140 50 1 13440822 2728 -17.00 1.78 12 0.44 -1194.00 11425.00 52200 20240308 -61.11 12060 20241209 68.33 23000 -11.74 20250214 15720 29.13 20250102 52200 -61.11 20240308 12060 68.33 20241209 6.21 N 200710 500 70 억 19858 N N 0 N 00 N
6 20250221 120944 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20300 100 2 0.50 1074950700 52764 16.61 20350 20650 20050 26250 14150 20200 20373.43 0.15 0 -7180 21833 21016 20583 19766 19333 20800 19550 70 6050 500 14140 50 1 13440822 2728 -17.00 1.78 12 0.39 -1194.00 11425.00 52200 20240308 -61.11 12060 20241209 68.33 23000 -11.74 20250214 15720 29.13 20250102 52200 -61.11 20240308 12060 68.33 20241209 6.21 N 200710 500 70 억 19858 N N 0 N 00 N
7 20250221 110940 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20450 250 2 1.24 918404300 45072 14.19 20350 20650 20050 26250 14150 20200 20377.13 0.15 0 -7192 21833 21016 20583 19766 19333 20800 19550 70 6050 500 14140 50 1 13440822 2749 -17.13 1.79 12 0.34 -1194.00 11425.00 52200 20240308 -60.82 12060 20241209 69.57 23000 -11.09 20250214 15720 30.09 20250102 52200 -60.82 20240308 12060 69.57 20241209 6.21 N 200710 500 70 억 19858 N N 0 N 00 N
8 20250221 100941 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20400 200 2 0.99 691848000 33941 10.69 20350 20650 20050 26250 14150 20200 20384.88 0.15 0 -5985 21833 21016 20583 19766 19333 20800 19550 70 6050 500 14140 50 1 13440822 2742 -17.09 1.79 12 0.25 -1194.00 11425.00 52200 20240308 -60.92 12060 20241209 69.15 23000 -11.30 20250214 15720 29.77 20250102 52200 -60.92 20240308 12060 69.15 20241209 6.21 N 200710 500 70 억 19858 N N 0 N 00 N
9 20250221 090944 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20350 150 2 0.74 183060300 9066 2.85 20350 20350 20050 26250 14150 20200 20191.79 0.15 0 -95 21833 21016 20583 19766 19333 20800 19550 70 6050 500 14140 50 1 13440822 2735 -17.04 1.78 12 0.07 -1194.00 11425.00 52200 20240308 -61.02 12060 20241209 68.74 23000 -11.52 20250214 15720 29.45 20250102 52200 -61.02 20240308 12060 68.74 20241209 6.21 N 200710 500 70 억 19858 N N 0 N 00 N
10 20250220 160937 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20200 -1350 5 -6.26 6461564400 315087 49.52 21400 21400 20150 28000 15100 21550 20507.10 0.21 0 -8914 23250 22400 21850 21000 20450 22825 21425 70 6450 500 15080 50 1 13440822 2715 -16.92 1.77 12 2.34 -1194.00 11425.00 52200 20240308 -61.30 12060 20241209 67.50 23000 -12.17 20250214 15720 28.50 20250102 52200 -61.30 20240308 12060 67.50 20241209 6.16 N 200710 500 70 억 28338 N N 1 N 00 N
11 20250220 150940 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20250 -1300 5 -6.03 6119814450 298162 46.86 21400 21400 20150 28000 15100 21550 20524.72 0.21 0 -11514 23250 22400 21850 21000 20450 22825 21425 70 6450 500 15080 50 1 13440822 2722 -16.96 1.77 12 2.22 -1194.00 11425.00 52200 20240308 -61.21 12060 20241209 67.91 23000 -11.96 20250214 15720 28.82 20250102 52200 -61.21 20240308 12060 67.91 20241209 6.16 N 200710 500 70 억 28338 N N 1 N 00 N
12 20250220 140940 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20350 -1200 5 -5.57 5360725700 260663 40.97 21400 21400 20200 28000 15100 21550 20565.28 0.21 0 -11422 23250 22400 21850 21000 20450 22825 21425 70 6450 500 15080 50 1 13440822 2735 -17.04 1.78 12 1.94 -1194.00 11425.00 52200 20240308 -61.02 12060 20241209 68.74 23000 -11.52 20250214 15720 29.45 20250102 52200 -61.02 20240308 12060 68.74 20241209 6.16 N 200710 500 70 억 28338 N N 1 N 00 N