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
051360/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
20250221,160531,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18880,580,2,3.17,2422615210,129013,103.28,18310,19100,18300,23750,12810,18300,18777.84,11.88,0,-5188,19166,18732,18466,18032,17766,18600,17900,84,5450,500,13170,10,1,16167058,3052,26.59,1.55,12,0.80,710.00,12193.00,24150,20240619,-21.82,14250,20240208,32.49,22100,-14.57,20250106,18050,4.60,20250213,24150,-21.82,20240619,15370,22.84,20240321,1.89,N,051360,500,83 억,,1920869,N,N,1,N,00,N
20250221,150534,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18870,570,2,3.11,2357198490,125548,100.51,18310,19100,18300,23750,12810,18300,18775.28,11.88,0,-4296,19166,18732,18466,18032,17766,18600,17900,84,5450,500,13170,10,1,16167058,3051,26.58,1.55,12,0.78,710.00,12193.00,24150,20240619,-21.86,14250,20240208,32.42,22100,-14.62,20250106,18050,4.54,20250213,24150,-21.86,20240619,15370,22.77,20240321,1.89,N,051360,500,83 억,,1920869,N,N,1,N,00,N
20250221,140533,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18860,560,2,3.06,2225045590,118549,94.90,18310,19100,18300,23750,12810,18300,18769.00,11.88,0,-1492,19166,18732,18466,18032,17766,18600,17900,84,5450,500,13170,10,1,16167058,3049,26.56,1.55,12,0.73,710.00,12193.00,24150,20240619,-21.90,14250,20240208,32.35,22100,-14.66,20250106,18050,4.49,20250213,24150,-21.90,20240619,15370,22.71,20240321,1.89,N,051360,500,83 억,,1920869,N,N,1,N,00,N
20250221,130532,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18920,620,2,3.39,2062658140,109938,88.01,18310,19100,18300,23750,12810,18300,18762.01,11.88,0,1159,19166,18732,18466,18032,17766,18600,17900,84,5450,500,13170,10,1,16167058,3059,26.65,1.55,12,0.68,710.00,12193.00,24150,20240619,-21.66,14250,20240208,32.77,22100,-14.39,20250106,18050,4.82,20250213,24150,-21.66,20240619,15370,23.10,20240321,1.89,N,051360,500,83 억,,1920869,N,N,1,N,00,N
20250221,120533,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18950,650,2,3.55,1925672810,102688,82.21,18310,19100,18300,23750,12810,18300,18752.66,11.88,0,2943,19166,18732,18466,18032,17766,18600,17900,84,5450,500,13170,10,1,16167058,3064,26.69,1.55,12,0.64,710.00,12193.00,24150,20240619,-21.53,14250,20240208,32.98,22100,-14.25,20250106,18050,4.99,20250213,24150,-21.53,20240619,15370,23.29,20240321,1.89,N,051360,500,83 억,,1920869,N,N,1,N,00,N
20250221,110530,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19030,730,2,3.99,1650560140,88175,70.59,18310,19100,18300,23750,12810,18300,18719.14,11.88,0,6589,19166,18732,18466,18032,17766,18600,17900,84,5450,500,13170,10,1,16167058,3077,26.80,1.56,12,0.55,710.00,12193.00,24150,20240619,-21.20,14250,20240208,33.54,22100,-13.89,20250106,18050,5.43,20250213,24150,-21.20,20240619,15370,23.81,20240321,1.89,N,051360,500,83 억,,1920869,N,N,1,N,00,N
20250221,100531,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18890,590,2,3.22,882623160,47547,38.06,18310,18890,18300,23750,12810,18300,18563.17,11.88,0,10650,19166,18732,18466,18032,17766,18600,17900,84,5450,500,13170,10,1,16167058,3054,26.61,1.55,12,0.29,710.00,12193.00,24150,20240619,-21.78,14250,20240208,32.56,22100,-14.52,20250106,18050,4.65,20250213,24150,-21.78,20240619,15370,22.90,20240321,1.89,N,051360,500,83 억,,1920869,N,N,1,N,00,N
20250221,090533,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18400,100,2,0.55,29435360,1601,1.28,18310,18450,18310,23750,12810,18300,18385.61,11.88,0,728,19166,18732,18466,18032,17766,18600,17900,84,5450,500,13170,10,1,16167058,2975,25.92,1.51,12,0.01,710.00,12193.00,24150,20240619,-23.81,14250,20240208,29.12,22100,-16.74,20250106,18050,1.94,20250213,24150,-23.81,20240619,15370,19.71,20240321,1.89,N,051360,500,83 억,,1920869,N,N,1,N,00,N
20250220,160529,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18300,-480,5,-2.56,2294597060,124800,86.96,18780,18900,18200,24400,13150,18780,18386.29,11.90,0,-5808,19226,19002,18676,18452,18126,19115,18565,84,5620,500,13520,10,1,16167058,2959,25.77,1.50,12,0.77,710.00,12193.00,24150,20240619,-24.22,13950,20240207,31.18,22100,-17.19,20250106,18050,1.39,20250213,24150,-24.22,20240619,15370,19.06,20240321,1.82,N,051360,500,83 억,,1923903,N,N,1,N,00,N
20250220,150530,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18220,-560,5,-2.98,2179742080,118506,82.58,18780,18900,18200,24400,13150,18780,18393.52,11.90,0,-6908,19226,19002,18676,18452,18126,19115,18565,84,5620,500,13520,10,1,16167058,2946,25.66,1.49,12,0.73,710.00,12193.00,24150,20240619,-24.55,13950,20240207,30.61,22100,-17.56,20250106,18050,0.94,20250213,24150,-24.55,20240619,15370,18.54,20240321,1.82,N,051360,500,83 억,,1923903,N,N,16,N,00,N
20250220,140531,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18300,-480,5,-2.56,1681449490,91195,63.55,18780,18900,18270,24400,13150,18780,18437.96,11.90,0,-14118,19226,19002,18676,18452,18126,19115,18565,84,5620,500,13520,10,1,16167058,2959,25.77,1.50,12,0.56,710.00,12193.00,24150,20240619,-24.22,13950,20240207,31.18,22100,-17.19,20250106,18050,1.39,20250213,24150,-24.22,20240619,15370,19.06,20240321,1.82,N,051360,500,83 억,,1923903,N,N,16,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 160531 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18880 580 2 3.17 2422615210 129013 103.28 18310 19100 18300 23750 12810 18300 18777.84 11.88 0 -5188 19166 18732 18466 18032 17766 18600 17900 84 5450 500 13170 10 1 16167058 3052 26.59 1.55 12 0.80 710.00 12193.00 24150 20240619 -21.82 14250 20240208 32.49 22100 -14.57 20250106 18050 4.60 20250213 24150 -21.82 20240619 15370 22.84 20240321 1.89 N 051360 500 83 억 1920869 N N 1 N 00 N
3 20250221 150534 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18870 570 2 3.11 2357198490 125548 100.51 18310 19100 18300 23750 12810 18300 18775.28 11.88 0 -4296 19166 18732 18466 18032 17766 18600 17900 84 5450 500 13170 10 1 16167058 3051 26.58 1.55 12 0.78 710.00 12193.00 24150 20240619 -21.86 14250 20240208 32.42 22100 -14.62 20250106 18050 4.54 20250213 24150 -21.86 20240619 15370 22.77 20240321 1.89 N 051360 500 83 억 1920869 N N 1 N 00 N
4 20250221 140533 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18860 560 2 3.06 2225045590 118549 94.90 18310 19100 18300 23750 12810 18300 18769.00 11.88 0 -1492 19166 18732 18466 18032 17766 18600 17900 84 5450 500 13170 10 1 16167058 3049 26.56 1.55 12 0.73 710.00 12193.00 24150 20240619 -21.90 14250 20240208 32.35 22100 -14.66 20250106 18050 4.49 20250213 24150 -21.90 20240619 15370 22.71 20240321 1.89 N 051360 500 83 억 1920869 N N 1 N 00 N
5 20250221 130532 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18920 620 2 3.39 2062658140 109938 88.01 18310 19100 18300 23750 12810 18300 18762.01 11.88 0 1159 19166 18732 18466 18032 17766 18600 17900 84 5450 500 13170 10 1 16167058 3059 26.65 1.55 12 0.68 710.00 12193.00 24150 20240619 -21.66 14250 20240208 32.77 22100 -14.39 20250106 18050 4.82 20250213 24150 -21.66 20240619 15370 23.10 20240321 1.89 N 051360 500 83 억 1920869 N N 1 N 00 N
6 20250221 120533 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18950 650 2 3.55 1925672810 102688 82.21 18310 19100 18300 23750 12810 18300 18752.66 11.88 0 2943 19166 18732 18466 18032 17766 18600 17900 84 5450 500 13170 10 1 16167058 3064 26.69 1.55 12 0.64 710.00 12193.00 24150 20240619 -21.53 14250 20240208 32.98 22100 -14.25 20250106 18050 4.99 20250213 24150 -21.53 20240619 15370 23.29 20240321 1.89 N 051360 500 83 억 1920869 N N 1 N 00 N
7 20250221 110530 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19030 730 2 3.99 1650560140 88175 70.59 18310 19100 18300 23750 12810 18300 18719.14 11.88 0 6589 19166 18732 18466 18032 17766 18600 17900 84 5450 500 13170 10 1 16167058 3077 26.80 1.56 12 0.55 710.00 12193.00 24150 20240619 -21.20 14250 20240208 33.54 22100 -13.89 20250106 18050 5.43 20250213 24150 -21.20 20240619 15370 23.81 20240321 1.89 N 051360 500 83 억 1920869 N N 1 N 00 N
8 20250221 100531 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18890 590 2 3.22 882623160 47547 38.06 18310 18890 18300 23750 12810 18300 18563.17 11.88 0 10650 19166 18732 18466 18032 17766 18600 17900 84 5450 500 13170 10 1 16167058 3054 26.61 1.55 12 0.29 710.00 12193.00 24150 20240619 -21.78 14250 20240208 32.56 22100 -14.52 20250106 18050 4.65 20250213 24150 -21.78 20240619 15370 22.90 20240321 1.89 N 051360 500 83 억 1920869 N N 1 N 00 N
9 20250221 090533 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18400 100 2 0.55 29435360 1601 1.28 18310 18450 18310 23750 12810 18300 18385.61 11.88 0 728 19166 18732 18466 18032 17766 18600 17900 84 5450 500 13170 10 1 16167058 2975 25.92 1.51 12 0.01 710.00 12193.00 24150 20240619 -23.81 14250 20240208 29.12 22100 -16.74 20250106 18050 1.94 20250213 24150 -23.81 20240619 15370 19.71 20240321 1.89 N 051360 500 83 억 1920869 N N 1 N 00 N
10 20250220 160529 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18300 -480 5 -2.56 2294597060 124800 86.96 18780 18900 18200 24400 13150 18780 18386.29 11.90 0 -5808 19226 19002 18676 18452 18126 19115 18565 84 5620 500 13520 10 1 16167058 2959 25.77 1.50 12 0.77 710.00 12193.00 24150 20240619 -24.22 13950 20240207 31.18 22100 -17.19 20250106 18050 1.39 20250213 24150 -24.22 20240619 15370 19.06 20240321 1.82 N 051360 500 83 억 1923903 N N 1 N 00 N
11 20250220 150530 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18220 -560 5 -2.98 2179742080 118506 82.58 18780 18900 18200 24400 13150 18780 18393.52 11.90 0 -6908 19226 19002 18676 18452 18126 19115 18565 84 5620 500 13520 10 1 16167058 2946 25.66 1.49 12 0.73 710.00 12193.00 24150 20240619 -24.55 13950 20240207 30.61 22100 -17.56 20250106 18050 0.94 20250213 24150 -24.55 20240619 15370 18.54 20240321 1.82 N 051360 500 83 억 1923903 N N 16 N 00 N
12 20250220 140531 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18300 -480 5 -2.56 1681449490 91195 63.55 18780 18900 18270 24400 13150 18780 18437.96 11.90 0 -14118 19226 19002 18676 18452 18126 19115 18565 84 5620 500 13520 10 1 16167058 2959 25.77 1.50 12 0.56 710.00 12193.00 24150 20240619 -24.22 13950 20240207 31.18 22100 -17.19 20250106 18050 1.39 20250213 24150 -24.22 20240619 15370 19.06 20240321 1.82 N 051360 500 83 억 1923903 N N 16 N 00 N