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
230240/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
20250221,161020,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22000,-50,5,-0.23,2697851050,121359,36.55,22450,22850,21600,28650,15450,22050,22230.43,5.86,0,3571,24083,23066,22333,21316,20583,22700,20950,67,6600,500,15430,50,1,13309000,2928,160.58,1.66,12,0.91,137.00,13293.00,26550,20250211,-17.14,7200,20240909,205.56,26550,-17.14,20250211,15810,39.15,20250110,26550,-17.14,20250211,7200,205.56,20240909,2.22,N,230240,500,67 억,,780089,N,N,17,N,00,N
20250221,151025,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21850,-200,5,-0.91,2451693950,110170,33.18,22450,22850,21600,28650,15450,22050,22253.74,5.86,0,5780,24083,23066,22333,21316,20583,22700,20950,67,6600,500,15430,50,1,13309000,2908,159.49,1.64,12,0.83,137.00,13293.00,26550,20250211,-17.70,7200,20240909,203.47,26550,-17.70,20250211,15810,38.20,20250110,26550,-17.70,20250211,7200,203.47,20240909,2.22,N,230240,500,67 억,,780089,N,N,34,N,00,N
20250221,141024,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22050,0,3,0.00,2179166800,97714,29.43,22450,22850,21900,28650,15450,22050,22301.48,5.86,0,6033,24083,23066,22333,21316,20583,22700,20950,67,6600,500,15430,50,1,13309000,2935,160.95,1.66,12,0.73,137.00,13293.00,26550,20250211,-16.95,7200,20240909,206.25,26550,-16.95,20250211,15810,39.47,20250110,26550,-16.95,20250211,7200,206.25,20240909,2.22,N,230240,500,67 억,,780089,N,N,34,N,00,N
20250221,131023,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22050,0,3,0.00,1812558800,81056,24.41,22450,22850,21950,28650,15450,22050,22361.81,5.86,0,3691,24083,23066,22333,21316,20583,22700,20950,67,6600,500,15430,50,1,13309000,2935,160.95,1.66,12,0.61,137.00,13293.00,26550,20250211,-16.95,7200,20240909,206.25,26550,-16.95,20250211,15810,39.47,20250110,26550,-16.95,20250211,7200,206.25,20240909,2.22,N,230240,500,67 억,,780089,N,N,34,N,00,N
20250221,121024,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22350,300,2,1.36,1351969550,60251,18.15,22450,22850,22050,28650,15450,22050,22438.96,5.86,0,2809,24083,23066,22333,21316,20583,22700,20950,67,6600,500,15430,50,1,13309000,2975,163.14,1.68,12,0.45,137.00,13293.00,26550,20250211,-15.82,7200,20240909,210.42,26550,-15.82,20250211,15810,41.37,20250110,26550,-15.82,20250211,7200,210.42,20240909,2.22,N,230240,500,67 억,,780089,N,N,34,N,00,N
20250221,111020,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22450,400,2,1.81,870936200,38607,11.63,22450,22850,22200,28650,15450,22050,22559.04,5.86,0,-4535,24083,23066,22333,21316,20583,22700,20950,67,6600,500,15430,50,1,13309000,2988,163.87,1.69,12,0.29,137.00,13293.00,26550,20250211,-15.44,7200,20240909,211.81,26550,-15.44,20250211,15810,42.00,20250110,26550,-15.44,20250211,7200,211.81,20240909,2.22,N,230240,500,67 억,,780089,N,N,34,N,00,N
20250221,101022,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22450,400,2,1.81,757578700,33554,10.11,22450,22850,22200,28650,15450,22050,22577.91,5.86,0,-4156,24083,23066,22333,21316,20583,22700,20950,67,6600,500,15430,50,1,13309000,2988,163.87,1.69,12,0.25,137.00,13293.00,26550,20250211,-15.44,7200,20240909,211.81,26550,-15.44,20250211,15810,42.00,20250110,26550,-15.44,20250211,7200,211.81,20240909,2.22,N,230240,500,67 억,,780089,N,N,34,N,00,N
20250221,091025,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22800,750,2,3.40,233466100,10320,3.11,22450,22800,22400,28650,15450,22050,22622.74,5.86,0,2181,24083,23066,22333,21316,20583,22700,20950,67,6600,500,15430,50,1,13309000,3034,166.42,1.72,12,0.08,137.00,13293.00,26550,20250211,-14.12,7200,20240909,216.67,26550,-14.12,20250211,15810,44.21,20250110,26550,-14.12,20250211,7200,216.67,20240909,2.22,N,230240,500,67 억,,780089,N,N,34,N,00,N
20250220,161017,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22050,-1400,5,-5.97,7359647700,331237,116.77,22950,23350,21600,30450,16450,23450,22219.07,5.02,0,111489,25416,24432,23616,22632,21816,24025,22225,67,7000,500,16410,50,1,13309000,2935,160.95,1.66,12,2.49,137.00,13293.00,26550,20250211,-16.95,7200,20240909,206.25,26550,-16.95,20250211,15810,39.47,20250110,26550,-16.95,20250211,7200,206.25,20240909,2.22,N,230240,500,67 억,,667956,N,N,34,N,00,N
20250220,151020,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22250,-1200,5,-5.12,6902200800,310695,109.53,22950,23350,21600,30450,16450,23450,22215.34,5.02,0,113491,25416,24432,23616,22632,21816,24025,22225,67,7000,500,16410,50,1,13309000,2961,162.41,1.67,12,2.33,137.00,13293.00,26550,20250211,-16.20,7200,20240909,209.03,26550,-16.20,20250211,15810,40.73,20250110,26550,-16.20,20250211,7200,209.03,20240909,2.22,N,230240,500,67 억,,667956,N,N,53,N,00,N
20250220,141021,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21800,-1650,5,-7.04,5627423600,253193,89.26,22950,23350,21600,30450,16450,23450,22225.80,5.02,0,115950,25416,24432,23616,22632,21816,24025,22225,67,7000,500,16410,50,1,13309000,2901,159.12,1.64,12,1.90,137.00,13293.00,26550,20250211,-17.89,7200,20240909,202.78,26550,-17.89,20250211,15810,37.89,20250110,26550,-17.89,20250211,7200,202.78,20240909,2.22,N,230240,500,67 억,,667956,N,N,53,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 161020 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 22000 -50 5 -0.23 2697851050 121359 36.55 22450 22850 21600 28650 15450 22050 22230.43 5.86 0 3571 24083 23066 22333 21316 20583 22700 20950 67 6600 500 15430 50 1 13309000 2928 160.58 1.66 12 0.91 137.00 13293.00 26550 20250211 -17.14 7200 20240909 205.56 26550 -17.14 20250211 15810 39.15 20250110 26550 -17.14 20250211 7200 205.56 20240909 2.22 N 230240 500 67 억 780089 N N 17 N 00 N
3 20250221 151025 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 21850 -200 5 -0.91 2451693950 110170 33.18 22450 22850 21600 28650 15450 22050 22253.74 5.86 0 5780 24083 23066 22333 21316 20583 22700 20950 67 6600 500 15430 50 1 13309000 2908 159.49 1.64 12 0.83 137.00 13293.00 26550 20250211 -17.70 7200 20240909 203.47 26550 -17.70 20250211 15810 38.20 20250110 26550 -17.70 20250211 7200 203.47 20240909 2.22 N 230240 500 67 억 780089 N N 34 N 00 N
4 20250221 141024 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 22050 0 3 0.00 2179166800 97714 29.43 22450 22850 21900 28650 15450 22050 22301.48 5.86 0 6033 24083 23066 22333 21316 20583 22700 20950 67 6600 500 15430 50 1 13309000 2935 160.95 1.66 12 0.73 137.00 13293.00 26550 20250211 -16.95 7200 20240909 206.25 26550 -16.95 20250211 15810 39.47 20250110 26550 -16.95 20250211 7200 206.25 20240909 2.22 N 230240 500 67 억 780089 N N 34 N 00 N
5 20250221 131023 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 22050 0 3 0.00 1812558800 81056 24.41 22450 22850 21950 28650 15450 22050 22361.81 5.86 0 3691 24083 23066 22333 21316 20583 22700 20950 67 6600 500 15430 50 1 13309000 2935 160.95 1.66 12 0.61 137.00 13293.00 26550 20250211 -16.95 7200 20240909 206.25 26550 -16.95 20250211 15810 39.47 20250110 26550 -16.95 20250211 7200 206.25 20240909 2.22 N 230240 500 67 억 780089 N N 34 N 00 N
6 20250221 121024 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 22350 300 2 1.36 1351969550 60251 18.15 22450 22850 22050 28650 15450 22050 22438.96 5.86 0 2809 24083 23066 22333 21316 20583 22700 20950 67 6600 500 15430 50 1 13309000 2975 163.14 1.68 12 0.45 137.00 13293.00 26550 20250211 -15.82 7200 20240909 210.42 26550 -15.82 20250211 15810 41.37 20250110 26550 -15.82 20250211 7200 210.42 20240909 2.22 N 230240 500 67 억 780089 N N 34 N 00 N
7 20250221 111020 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 22450 400 2 1.81 870936200 38607 11.63 22450 22850 22200 28650 15450 22050 22559.04 5.86 0 -4535 24083 23066 22333 21316 20583 22700 20950 67 6600 500 15430 50 1 13309000 2988 163.87 1.69 12 0.29 137.00 13293.00 26550 20250211 -15.44 7200 20240909 211.81 26550 -15.44 20250211 15810 42.00 20250110 26550 -15.44 20250211 7200 211.81 20240909 2.22 N 230240 500 67 억 780089 N N 34 N 00 N
8 20250221 101022 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 22450 400 2 1.81 757578700 33554 10.11 22450 22850 22200 28650 15450 22050 22577.91 5.86 0 -4156 24083 23066 22333 21316 20583 22700 20950 67 6600 500 15430 50 1 13309000 2988 163.87 1.69 12 0.25 137.00 13293.00 26550 20250211 -15.44 7200 20240909 211.81 26550 -15.44 20250211 15810 42.00 20250110 26550 -15.44 20250211 7200 211.81 20240909 2.22 N 230240 500 67 억 780089 N N 34 N 00 N
9 20250221 091025 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 22800 750 2 3.40 233466100 10320 3.11 22450 22800 22400 28650 15450 22050 22622.74 5.86 0 2181 24083 23066 22333 21316 20583 22700 20950 67 6600 500 15430 50 1 13309000 3034 166.42 1.72 12 0.08 137.00 13293.00 26550 20250211 -14.12 7200 20240909 216.67 26550 -14.12 20250211 15810 44.21 20250110 26550 -14.12 20250211 7200 216.67 20240909 2.22 N 230240 500 67 억 780089 N N 34 N 00 N
10 20250220 161017 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 22050 -1400 5 -5.97 7359647700 331237 116.77 22950 23350 21600 30450 16450 23450 22219.07 5.02 0 111489 25416 24432 23616 22632 21816 24025 22225 67 7000 500 16410 50 1 13309000 2935 160.95 1.66 12 2.49 137.00 13293.00 26550 20250211 -16.95 7200 20240909 206.25 26550 -16.95 20250211 15810 39.47 20250110 26550 -16.95 20250211 7200 206.25 20240909 2.22 N 230240 500 67 억 667956 N N 34 N 00 N
11 20250220 151020 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 22250 -1200 5 -5.12 6902200800 310695 109.53 22950 23350 21600 30450 16450 23450 22215.34 5.02 0 113491 25416 24432 23616 22632 21816 24025 22225 67 7000 500 16410 50 1 13309000 2961 162.41 1.67 12 2.33 137.00 13293.00 26550 20250211 -16.20 7200 20240909 209.03 26550 -16.20 20250211 15810 40.73 20250110 26550 -16.20 20250211 7200 209.03 20240909 2.22 N 230240 500 67 억 667956 N N 53 N 00 N
12 20250220 141021 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 21800 -1650 5 -7.04 5627423600 253193 89.26 22950 23350 21600 30450 16450 23450 22225.80 5.02 0 115950 25416 24432 23616 22632 21816 24025 22225 67 7000 500 16410 50 1 13309000 2901 159.12 1.64 12 1.90 137.00 13293.00 26550 20250211 -17.89 7200 20240909 202.78 26550 -17.89 20250211 15810 37.89 20250110 26550 -17.89 20250211 7200 202.78 20240909 2.22 N 230240 500 67 억 667956 N N 53 N 00 N