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
389020/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
20250221,161244,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,45650,-450,5,-0.98,4446018700,95526,83.67,46750,47750,45550,59900,32300,46100,46544.32,0.15,0,1034,49000,47550,46800,45350,44600,47175,44975,32,13800,500,28580,50,1,6197730,2829,-217.38,7.55,12,1.54,-210.00,6044.00,131000,20240419,-65.15,25900,20241120,76.25,54000,-15.46,20250214,38400,18.88,20250203,131000,-65.15,20240419,25900,76.25,20241120,6.00,N,389020,500,32 억,,9577,N,N,52,N,00,N
20250221,151249,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,45750,-350,5,-0.76,4277935800,91844,80.45,46750,47750,45550,59900,32300,46100,46578.28,0.15,0,1585,49000,47550,46800,45350,44600,47175,44975,32,13800,500,28580,50,1,6197730,2835,-217.86,7.57,12,1.48,-210.00,6044.00,131000,20240419,-65.08,25900,20241120,76.64,54000,-15.28,20250214,38400,19.14,20250203,131000,-65.08,20240419,25900,76.64,20241120,6.00,N,389020,500,32 억,,9577,N,N,38,N,00,N
20250221,141250,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,45750,-350,5,-0.76,3846337250,82417,72.19,46750,47750,45550,59900,32300,46100,46669.22,0.15,0,1655,49000,47550,46800,45350,44600,47175,44975,32,13800,500,28580,50,1,6197730,2835,-217.86,7.57,12,1.33,-210.00,6044.00,131000,20240419,-65.08,25900,20241120,76.64,54000,-15.28,20250214,38400,19.14,20250203,131000,-65.08,20240419,25900,76.64,20241120,6.00,N,389020,500,32 억,,9577,N,N,38,N,00,N
20250221,131250,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,45850,-250,5,-0.54,3413811200,72951,63.90,46750,47750,45800,59900,32300,46100,46795.95,0.15,0,670,49000,47550,46800,45350,44600,47175,44975,32,13800,500,28580,50,1,6197730,2842,-218.33,7.59,12,1.18,-210.00,6044.00,131000,20240419,-65.00,25900,20241120,77.03,54000,-15.09,20250214,38400,19.40,20250203,131000,-65.00,20240419,25900,77.03,20241120,6.00,N,389020,500,32 억,,9577,N,N,38,N,00,N
20250221,121250,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,46200,100,2,0.22,2766947150,58897,51.59,46750,47750,46150,59900,32300,46100,46979.42,0.15,0,2091,49000,47550,46800,45350,44600,47175,44975,32,13800,500,28580,50,1,6197730,2863,-220.00,7.64,12,0.95,-210.00,6044.00,131000,20240419,-64.73,25900,20241120,78.38,54000,-14.44,20250214,38400,20.31,20250203,131000,-64.73,20240419,25900,78.38,20241120,6.00,N,389020,500,32 억,,9577,N,N,38,N,00,N
20250221,111245,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,46900,800,2,1.74,2396584200,50907,44.59,46750,47750,46350,59900,32300,46100,47077.69,0.15,0,2283,49000,47550,46800,45350,44600,47175,44975,32,13800,500,28580,50,1,6197730,2907,-223.33,7.76,12,0.82,-210.00,6044.00,131000,20240419,-64.20,25900,20241120,81.08,54000,-13.15,20250214,38400,22.14,20250203,131000,-64.20,20240419,25900,81.08,20241120,6.00,N,389020,500,32 억,,9577,N,N,38,N,00,N
20250221,101248,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,47100,1000,2,2.17,1719506650,36480,31.95,46750,47750,46500,59900,32300,46100,47135.60,0.15,0,6822,49000,47550,46800,45350,44600,47175,44975,32,13800,500,28580,50,1,6197730,2919,-224.29,7.79,12,0.59,-210.00,6044.00,131000,20240419,-64.05,25900,20241120,81.85,54000,-12.78,20250214,38400,22.66,20250203,131000,-64.05,20240419,25900,81.85,20241120,6.00,N,389020,500,32 억,,9577,N,N,38,N,00,N
20250221,091250,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,47200,1100,2,2.39,496820050,10599,9.28,46750,47300,46500,59900,32300,46100,46874.24,0.15,0,1689,49000,47550,46800,45350,44600,47175,44975,32,13800,500,28580,50,1,6197730,2925,-224.76,7.81,12,0.17,-210.00,6044.00,131000,20240419,-63.97,25900,20241120,82.24,54000,-12.59,20250214,38400,22.92,20250203,131000,-63.97,20240419,25900,82.24,20241120,6.00,N,389020,500,32 억,,9577,N,N,38,N,00,N
20250220,161238,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,46100,-2400,5,-4.95,5289410700,112963,71.88,48250,48250,46050,63000,33950,48500,46823.23,0.17,0,-1278,50400,49450,48900,47950,47400,49175,47675,32,14500,500,30070,50,1,6197730,2857,-219.52,7.63,12,1.82,-210.00,6044.00,131000,20240419,-64.81,25900,20241120,77.99,54000,-14.63,20250214,38400,20.05,20250203,131000,-64.81,20240419,25900,77.99,20241120,5.94,N,389020,500,32 억,,10437,N,N,28,N,00,N
20250220,151245,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,46250,-2250,5,-4.64,4862321150,103710,65.99,48250,48250,46050,63000,33950,48500,46881.47,0.17,0,-1233,50400,49450,48900,47950,47400,49175,47675,32,14500,500,30070,50,1,6197730,2866,-220.24,7.65,12,1.67,-210.00,6044.00,131000,20240419,-64.69,25900,20241120,78.57,54000,-14.35,20250214,38400,20.44,20250203,131000,-64.69,20240419,25900,78.57,20241120,5.94,N,389020,500,32 억,,10437,N,N,222,N,00,N
20250220,141244,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,46350,-2150,5,-4.43,4163957350,88595,56.37,48250,48250,46350,63000,33950,48500,46997.35,0.17,0,-1019,50400,49450,48900,47950,47400,49175,47675,32,14500,500,30070,50,1,6197730,2873,-220.71,7.67,12,1.43,-210.00,6044.00,131000,20240419,-64.62,25900,20241120,78.96,54000,-14.17,20250214,38400,20.70,20250203,131000,-64.62,20240419,25900,78.96,20241120,5.94,N,389020,500,32 억,,10437,N,N,222,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 161244 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 45650 -450 5 -0.98 4446018700 95526 83.67 46750 47750 45550 59900 32300 46100 46544.32 0.15 0 1034 49000 47550 46800 45350 44600 47175 44975 32 13800 500 28580 50 1 6197730 2829 -217.38 7.55 12 1.54 -210.00 6044.00 131000 20240419 -65.15 25900 20241120 76.25 54000 -15.46 20250214 38400 18.88 20250203 131000 -65.15 20240419 25900 76.25 20241120 6.00 N 389020 500 32 억 9577 N N 52 N 00 N
3 20250221 151249 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 45750 -350 5 -0.76 4277935800 91844 80.45 46750 47750 45550 59900 32300 46100 46578.28 0.15 0 1585 49000 47550 46800 45350 44600 47175 44975 32 13800 500 28580 50 1 6197730 2835 -217.86 7.57 12 1.48 -210.00 6044.00 131000 20240419 -65.08 25900 20241120 76.64 54000 -15.28 20250214 38400 19.14 20250203 131000 -65.08 20240419 25900 76.64 20241120 6.00 N 389020 500 32 억 9577 N N 38 N 00 N
4 20250221 141250 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 45750 -350 5 -0.76 3846337250 82417 72.19 46750 47750 45550 59900 32300 46100 46669.22 0.15 0 1655 49000 47550 46800 45350 44600 47175 44975 32 13800 500 28580 50 1 6197730 2835 -217.86 7.57 12 1.33 -210.00 6044.00 131000 20240419 -65.08 25900 20241120 76.64 54000 -15.28 20250214 38400 19.14 20250203 131000 -65.08 20240419 25900 76.64 20241120 6.00 N 389020 500 32 억 9577 N N 38 N 00 N
5 20250221 131250 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 45850 -250 5 -0.54 3413811200 72951 63.90 46750 47750 45800 59900 32300 46100 46795.95 0.15 0 670 49000 47550 46800 45350 44600 47175 44975 32 13800 500 28580 50 1 6197730 2842 -218.33 7.59 12 1.18 -210.00 6044.00 131000 20240419 -65.00 25900 20241120 77.03 54000 -15.09 20250214 38400 19.40 20250203 131000 -65.00 20240419 25900 77.03 20241120 6.00 N 389020 500 32 억 9577 N N 38 N 00 N
6 20250221 121250 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 46200 100 2 0.22 2766947150 58897 51.59 46750 47750 46150 59900 32300 46100 46979.42 0.15 0 2091 49000 47550 46800 45350 44600 47175 44975 32 13800 500 28580 50 1 6197730 2863 -220.00 7.64 12 0.95 -210.00 6044.00 131000 20240419 -64.73 25900 20241120 78.38 54000 -14.44 20250214 38400 20.31 20250203 131000 -64.73 20240419 25900 78.38 20241120 6.00 N 389020 500 32 억 9577 N N 38 N 00 N
7 20250221 111245 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 46900 800 2 1.74 2396584200 50907 44.59 46750 47750 46350 59900 32300 46100 47077.69 0.15 0 2283 49000 47550 46800 45350 44600 47175 44975 32 13800 500 28580 50 1 6197730 2907 -223.33 7.76 12 0.82 -210.00 6044.00 131000 20240419 -64.20 25900 20241120 81.08 54000 -13.15 20250214 38400 22.14 20250203 131000 -64.20 20240419 25900 81.08 20241120 6.00 N 389020 500 32 억 9577 N N 38 N 00 N
8 20250221 101248 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 47100 1000 2 2.17 1719506650 36480 31.95 46750 47750 46500 59900 32300 46100 47135.60 0.15 0 6822 49000 47550 46800 45350 44600 47175 44975 32 13800 500 28580 50 1 6197730 2919 -224.29 7.79 12 0.59 -210.00 6044.00 131000 20240419 -64.05 25900 20241120 81.85 54000 -12.78 20250214 38400 22.66 20250203 131000 -64.05 20240419 25900 81.85 20241120 6.00 N 389020 500 32 억 9577 N N 38 N 00 N
9 20250221 091250 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 47200 1100 2 2.39 496820050 10599 9.28 46750 47300 46500 59900 32300 46100 46874.24 0.15 0 1689 49000 47550 46800 45350 44600 47175 44975 32 13800 500 28580 50 1 6197730 2925 -224.76 7.81 12 0.17 -210.00 6044.00 131000 20240419 -63.97 25900 20241120 82.24 54000 -12.59 20250214 38400 22.92 20250203 131000 -63.97 20240419 25900 82.24 20241120 6.00 N 389020 500 32 억 9577 N N 38 N 00 N
10 20250220 161238 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 46100 -2400 5 -4.95 5289410700 112963 71.88 48250 48250 46050 63000 33950 48500 46823.23 0.17 0 -1278 50400 49450 48900 47950 47400 49175 47675 32 14500 500 30070 50 1 6197730 2857 -219.52 7.63 12 1.82 -210.00 6044.00 131000 20240419 -64.81 25900 20241120 77.99 54000 -14.63 20250214 38400 20.05 20250203 131000 -64.81 20240419 25900 77.99 20241120 5.94 N 389020 500 32 억 10437 N N 28 N 00 N
11 20250220 151245 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 46250 -2250 5 -4.64 4862321150 103710 65.99 48250 48250 46050 63000 33950 48500 46881.47 0.17 0 -1233 50400 49450 48900 47950 47400 49175 47675 32 14500 500 30070 50 1 6197730 2866 -220.24 7.65 12 1.67 -210.00 6044.00 131000 20240419 -64.69 25900 20241120 78.57 54000 -14.35 20250214 38400 20.44 20250203 131000 -64.69 20240419 25900 78.57 20241120 5.94 N 389020 500 32 억 10437 N N 222 N 00 N
12 20250220 141244 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 46350 -2150 5 -4.43 4163957350 88595 56.37 48250 48250 46350 63000 33950 48500 46997.35 0.17 0 -1019 50400 49450 48900 47950 47400 49175 47675 32 14500 500 30070 50 1 6197730 2873 -220.71 7.67 12 1.43 -210.00 6044.00 131000 20240419 -64.62 25900 20241120 78.96 54000 -14.17 20250214 38400 20.70 20250203 131000 -64.62 20240419 25900 78.96 20241120 5.94 N 389020 500 32 억 10437 N N 222 N 00 N