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
425420/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
20250221,161306,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18910,-1090,5,-5.45,1823815120,95081,87.31,20300,20300,18770,26000,14000,20000,19182.24,1.03,0,-23255,21366,20682,20266,19582,19166,20475,19375,11,6000,100,13600,10,1,11381000,2152,19.38,3.02,12,0.84,976.00,6259.00,43950,20240321,-56.97,11390,20241115,66.02,22650,-16.51,20250219,14540,30.06,20250203,43950,-56.97,20240321,11390,66.02,20241115,3.68,N,425420,100,11 억,,116859,N,N,0,N,00,N
20250221,151311,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19020,-980,5,-4.90,1773214650,92408,84.85,20300,20300,18770,26000,14000,20000,19188.97,1.03,0,-23011,21366,20682,20266,19582,19166,20475,19375,11,6000,100,13600,10,1,11381000,2165,19.49,3.04,12,0.81,976.00,6259.00,43950,20240321,-56.72,11390,20241115,66.99,22650,-16.03,20250219,14540,30.81,20250203,43950,-56.72,20240321,11390,66.99,20241115,3.68,N,425420,100,11 억,,116859,N,N,0,N,00,N
20250221,141312,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18860,-1140,5,-5.70,1644932240,85649,78.65,20300,20300,18770,26000,14000,20000,19205.50,1.03,0,-20844,21366,20682,20266,19582,19166,20475,19375,11,6000,100,13600,10,1,11381000,2146,19.32,3.01,12,0.75,976.00,6259.00,43950,20240321,-57.09,11390,20241115,65.58,22650,-16.73,20250219,14540,29.71,20250203,43950,-57.09,20240321,11390,65.58,20241115,3.68,N,425420,100,11 억,,116859,N,N,0,N,00,N
20250221,131311,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18900,-1100,5,-5.50,1523232300,79191,72.72,20300,20300,18770,26000,14000,20000,19234.92,1.03,0,-19041,21366,20682,20266,19582,19166,20475,19375,11,6000,100,13600,10,1,11381000,2151,19.36,3.02,12,0.70,976.00,6259.00,43950,20240321,-57.00,11390,20241115,65.94,22650,-16.56,20250219,14540,29.99,20250203,43950,-57.00,20240321,11390,65.94,20241115,3.68,N,425420,100,11 억,,116859,N,N,0,N,00,N
20250221,121311,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19050,-950,5,-4.75,1363583060,70795,65.01,20300,20300,18770,26000,14000,20000,19261.01,1.03,0,-16494,21366,20682,20266,19582,19166,20475,19375,11,6000,100,13600,10,1,11381000,2168,19.52,3.04,12,0.62,976.00,6259.00,43950,20240321,-56.66,11390,20241115,67.25,22650,-15.89,20250219,14540,31.02,20250203,43950,-56.66,20240321,11390,67.25,20241115,3.68,N,425420,100,11 억,,116859,N,N,0,N,00,N
20250221,111307,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19020,-980,5,-4.90,1239383650,64255,59.00,20300,20300,18770,26000,14000,20000,19288.52,1.03,0,-12519,21366,20682,20266,19582,19166,20475,19375,11,6000,100,13600,10,1,11381000,2165,19.49,3.04,12,0.56,976.00,6259.00,43950,20240321,-56.72,11390,20241115,66.99,22650,-16.03,20250219,14540,30.81,20250203,43950,-56.72,20240321,11390,66.99,20241115,3.68,N,425420,100,11 억,,116859,N,N,0,N,00,N
20250221,101310,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19240,-760,5,-3.80,731332880,37539,34.47,20300,20300,19150,26000,14000,20000,19481.95,1.03,0,-641,21366,20682,20266,19582,19166,20475,19375,11,6000,100,13600,10,1,11381000,2190,19.71,3.07,12,0.33,976.00,6259.00,43950,20240321,-56.22,11390,20241115,68.92,22650,-15.06,20250219,14540,32.32,20250203,43950,-56.22,20240321,11390,68.92,20241115,3.68,N,425420,100,11 억,,116859,N,N,0,N,00,N
20250221,091312,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19910,-90,5,-0.45,74475880,3734,3.43,20300,20300,19710,26000,14000,20000,19945.33,1.03,0,-1930,21366,20682,20266,19582,19166,20475,19375,11,6000,100,13600,10,1,11381000,2266,20.40,3.18,12,0.03,976.00,6259.00,43950,20240321,-54.70,11390,20241115,74.80,22650,-12.10,20250219,14540,36.93,20250203,43950,-54.70,20240321,11390,74.80,20241115,3.68,N,425420,100,11 억,,116859,N,N,0,N,00,N
20250220,161300,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20000,-900,5,-4.31,2216031530,108764,25.89,20400,20950,19850,27150,14650,20900,20374.85,0.94,0,8851,24226,22562,20986,19322,17746,23395,20155,11,6250,100,14210,50,1,11381000,2276,20.49,3.20,12,0.96,976.00,6259.00,43950,20240321,-54.49,11390,20241115,75.59,22650,-11.70,20250219,14540,37.55,20250203,43950,-54.49,20240321,11390,75.59,20241115,3.47,N,425420,100,11 억,,107328,N,N,0,N,00,N
20250220,151306,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20050,-850,5,-4.07,2180327130,106979,25.47,20400,20950,19850,27150,14650,20900,20380.89,0.94,0,9259,24226,22562,20986,19322,17746,23395,20155,11,6250,100,14210,50,1,11381000,2282,20.54,3.20,12,0.94,976.00,6259.00,43950,20240321,-54.38,11390,20241115,76.03,22650,-11.48,20250219,14540,37.90,20250203,43950,-54.38,20240321,11390,76.03,20241115,3.47,N,425420,100,11 억,,107328,N,N,0,N,00,N
20250220,141305,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20150,-750,5,-3.59,2057883980,100889,24.02,20400,20950,19850,27150,14650,20900,20397.51,0.94,0,11013,24226,22562,20986,19322,17746,23395,20155,11,6250,100,14210,50,1,11381000,2293,20.65,3.22,12,0.89,976.00,6259.00,43950,20240321,-54.15,11390,20241115,76.91,22650,-11.04,20250219,14540,38.58,20250203,43950,-54.15,20240321,11390,76.91,20241115,3.47,N,425420,100,11 억,,107328,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 161306 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18910 -1090 5 -5.45 1823815120 95081 87.31 20300 20300 18770 26000 14000 20000 19182.24 1.03 0 -23255 21366 20682 20266 19582 19166 20475 19375 11 6000 100 13600 10 1 11381000 2152 19.38 3.02 12 0.84 976.00 6259.00 43950 20240321 -56.97 11390 20241115 66.02 22650 -16.51 20250219 14540 30.06 20250203 43950 -56.97 20240321 11390 66.02 20241115 3.68 N 425420 100 11 억 116859 N N 0 N 00 N
3 20250221 151311 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19020 -980 5 -4.90 1773214650 92408 84.85 20300 20300 18770 26000 14000 20000 19188.97 1.03 0 -23011 21366 20682 20266 19582 19166 20475 19375 11 6000 100 13600 10 1 11381000 2165 19.49 3.04 12 0.81 976.00 6259.00 43950 20240321 -56.72 11390 20241115 66.99 22650 -16.03 20250219 14540 30.81 20250203 43950 -56.72 20240321 11390 66.99 20241115 3.68 N 425420 100 11 억 116859 N N 0 N 00 N
4 20250221 141312 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18860 -1140 5 -5.70 1644932240 85649 78.65 20300 20300 18770 26000 14000 20000 19205.50 1.03 0 -20844 21366 20682 20266 19582 19166 20475 19375 11 6000 100 13600 10 1 11381000 2146 19.32 3.01 12 0.75 976.00 6259.00 43950 20240321 -57.09 11390 20241115 65.58 22650 -16.73 20250219 14540 29.71 20250203 43950 -57.09 20240321 11390 65.58 20241115 3.68 N 425420 100 11 억 116859 N N 0 N 00 N
5 20250221 131311 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18900 -1100 5 -5.50 1523232300 79191 72.72 20300 20300 18770 26000 14000 20000 19234.92 1.03 0 -19041 21366 20682 20266 19582 19166 20475 19375 11 6000 100 13600 10 1 11381000 2151 19.36 3.02 12 0.70 976.00 6259.00 43950 20240321 -57.00 11390 20241115 65.94 22650 -16.56 20250219 14540 29.99 20250203 43950 -57.00 20240321 11390 65.94 20241115 3.68 N 425420 100 11 억 116859 N N 0 N 00 N
6 20250221 121311 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19050 -950 5 -4.75 1363583060 70795 65.01 20300 20300 18770 26000 14000 20000 19261.01 1.03 0 -16494 21366 20682 20266 19582 19166 20475 19375 11 6000 100 13600 10 1 11381000 2168 19.52 3.04 12 0.62 976.00 6259.00 43950 20240321 -56.66 11390 20241115 67.25 22650 -15.89 20250219 14540 31.02 20250203 43950 -56.66 20240321 11390 67.25 20241115 3.68 N 425420 100 11 억 116859 N N 0 N 00 N
7 20250221 111307 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19020 -980 5 -4.90 1239383650 64255 59.00 20300 20300 18770 26000 14000 20000 19288.52 1.03 0 -12519 21366 20682 20266 19582 19166 20475 19375 11 6000 100 13600 10 1 11381000 2165 19.49 3.04 12 0.56 976.00 6259.00 43950 20240321 -56.72 11390 20241115 66.99 22650 -16.03 20250219 14540 30.81 20250203 43950 -56.72 20240321 11390 66.99 20241115 3.68 N 425420 100 11 억 116859 N N 0 N 00 N
8 20250221 101310 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19240 -760 5 -3.80 731332880 37539 34.47 20300 20300 19150 26000 14000 20000 19481.95 1.03 0 -641 21366 20682 20266 19582 19166 20475 19375 11 6000 100 13600 10 1 11381000 2190 19.71 3.07 12 0.33 976.00 6259.00 43950 20240321 -56.22 11390 20241115 68.92 22650 -15.06 20250219 14540 32.32 20250203 43950 -56.22 20240321 11390 68.92 20241115 3.68 N 425420 100 11 억 116859 N N 0 N 00 N
9 20250221 091312 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19910 -90 5 -0.45 74475880 3734 3.43 20300 20300 19710 26000 14000 20000 19945.33 1.03 0 -1930 21366 20682 20266 19582 19166 20475 19375 11 6000 100 13600 10 1 11381000 2266 20.40 3.18 12 0.03 976.00 6259.00 43950 20240321 -54.70 11390 20241115 74.80 22650 -12.10 20250219 14540 36.93 20250203 43950 -54.70 20240321 11390 74.80 20241115 3.68 N 425420 100 11 억 116859 N N 0 N 00 N
10 20250220 161300 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20000 -900 5 -4.31 2216031530 108764 25.89 20400 20950 19850 27150 14650 20900 20374.85 0.94 0 8851 24226 22562 20986 19322 17746 23395 20155 11 6250 100 14210 50 1 11381000 2276 20.49 3.20 12 0.96 976.00 6259.00 43950 20240321 -54.49 11390 20241115 75.59 22650 -11.70 20250219 14540 37.55 20250203 43950 -54.49 20240321 11390 75.59 20241115 3.47 N 425420 100 11 억 107328 N N 0 N 00 N
11 20250220 151306 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20050 -850 5 -4.07 2180327130 106979 25.47 20400 20950 19850 27150 14650 20900 20380.89 0.94 0 9259 24226 22562 20986 19322 17746 23395 20155 11 6250 100 14210 50 1 11381000 2282 20.54 3.20 12 0.94 976.00 6259.00 43950 20240321 -54.38 11390 20241115 76.03 22650 -11.48 20250219 14540 37.90 20250203 43950 -54.38 20240321 11390 76.03 20241115 3.47 N 425420 100 11 억 107328 N N 0 N 00 N
12 20250220 141305 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20150 -750 5 -3.59 2057883980 100889 24.02 20400 20950 19850 27150 14650 20900 20397.51 0.94 0 11013 24226 22562 20986 19322 17746 23395 20155 11 6250 100 14210 50 1 11381000 2293 20.65 3.22 12 0.89 976.00 6259.00 43950 20240321 -54.15 11390 20241115 76.91 22650 -11.04 20250219 14540 38.58 20250203 43950 -54.15 20240321 11390 76.91 20241115 3.47 N 425420 100 11 억 107328 N N 0 N 00 N