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
051370/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
20250221,160531,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,10660,630,2,6.28,5725565060,554204,297.50,10010,10690,9790,13030,7030,10030,10329.78,3.54,0,12800,10423,10226,10013,9816,9603,10120,9710,117,3000,500,7420,10,1,23327472,2487,9.10,1.13,12,2.38,1171.00,9452.00,17970,20240213,-40.68,7730,20241209,37.90,10690,-0.28,20250221,8620,23.67,20250203,17930,-40.55,20240227,7730,37.90,20241209,2.59,N,051370,500,116 억,,826748,N,N,0,N,00,N
20250221,150534,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,10540,510,2,5.08,4512720520,439881,236.13,10010,10690,9790,13030,7030,10030,10258.96,3.54,0,8544,10423,10226,10013,9816,9603,10120,9710,117,3000,500,7420,10,1,23327472,2459,9.00,1.12,12,1.89,1171.00,9452.00,17970,20240213,-41.35,7730,20241209,36.35,10690,-1.40,20250221,8620,22.27,20250203,17930,-41.22,20240227,7730,36.35,20241209,2.59,N,051370,500,116 억,,826748,N,N,0,N,00,N
20250221,140533,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9830,-200,5,-1.99,851410900,86279,46.32,10010,10030,9790,13030,7030,10030,9868.11,3.54,0,15940,10423,10226,10013,9816,9603,10120,9710,117,3000,500,7420,10,1,23327472,2293,8.39,1.04,12,0.37,1171.00,9452.00,17970,20240213,-45.30,7730,20241209,27.17,10500,-6.38,20250217,8620,14.04,20250203,17930,-45.18,20240227,7730,27.17,20241209,2.59,N,051370,500,116 억,,826748,N,N,0,N,00,N
20250221,130533,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9850,-180,5,-1.79,798243200,80873,43.41,10010,10030,9790,13030,7030,10030,9870.33,3.54,0,18698,10423,10226,10013,9816,9603,10120,9710,117,3000,500,7420,10,1,23327472,2298,8.41,1.04,12,0.35,1171.00,9452.00,17970,20240213,-45.19,7730,20241209,27.43,10500,-6.19,20250217,8620,14.27,20250203,17930,-45.06,20240227,7730,27.43,20241209,2.59,N,051370,500,116 억,,826748,N,N,0,N,00,N
20250221,120533,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9830,-200,5,-1.99,661429420,66944,35.94,10010,10030,9790,13030,7030,10030,9880.34,3.54,0,10305,10423,10226,10013,9816,9603,10120,9710,117,3000,500,7420,10,1,23327472,2293,8.39,1.04,12,0.29,1171.00,9452.00,17970,20240213,-45.30,7730,20241209,27.17,10500,-6.38,20250217,8620,14.04,20250203,17930,-45.18,20240227,7730,27.17,20241209,2.59,N,051370,500,116 억,,826748,N,N,0,N,00,N
20250221,110531,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9860,-170,5,-1.69,447983650,45203,24.27,10010,10030,9800,13030,7030,10030,9910.48,3.54,0,3335,10423,10226,10013,9816,9603,10120,9710,117,3000,500,7420,10,1,23327472,2300,8.42,1.04,12,0.19,1171.00,9452.00,17970,20240213,-45.13,7730,20241209,27.55,10500,-6.10,20250217,8620,14.39,20250203,17930,-45.01,20240227,7730,27.55,20241209,2.59,N,051370,500,116 억,,826748,N,N,0,N,00,N
20250221,100532,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9900,-130,5,-1.30,356981680,35980,19.31,10010,10030,9800,13030,7030,10030,9921.67,3.54,0,3090,10423,10226,10013,9816,9603,10120,9710,117,3000,500,7420,10,1,23327472,2309,8.45,1.05,12,0.15,1171.00,9452.00,17970,20240213,-44.91,7730,20241209,28.07,10500,-5.71,20250217,8620,14.85,20250203,17930,-44.79,20240227,7730,28.07,20241209,2.59,N,051370,500,116 억,,826748,N,N,0,N,00,N
20250221,090533,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9980,-50,5,-0.50,38530240,3856,2.07,10010,10010,9960,13030,7030,10030,9992.28,3.54,0,-2365,10423,10226,10013,9816,9603,10120,9710,117,3000,500,7420,10,1,23327472,2328,8.52,1.06,12,0.02,1171.00,9452.00,17970,20240213,-44.46,7730,20241209,29.11,10500,-4.95,20250217,8620,15.78,20250203,17930,-44.34,20240227,7730,29.11,20241209,2.59,N,051370,500,116 억,,826748,N,N,0,N,00,N
20250220,160529,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,10030,-150,5,-1.47,1856881070,185652,74.35,10200,10210,9800,13230,7130,10180,10001.77,3.63,0,-23287,10546,10362,10206,10022,9866,10285,9945,117,3050,500,7530,10,1,23327472,2340,8.57,1.06,12,0.80,1171.00,9452.00,17970,20240213,-44.18,7730,20241209,29.75,10500,-4.48,20250217,8620,16.36,20250203,17930,-44.06,20240227,7730,29.75,20241209,2.57,N,051370,500,116 억,,846966,N,N,0,N,00,N
20250220,150530,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9990,-190,5,-1.87,1758820120,175864,70.43,10200,10210,9800,13230,7130,10180,10000.92,3.63,0,-20853,10546,10362,10206,10022,9866,10285,9945,117,3050,500,7530,10,1,23327472,2330,8.53,1.06,12,0.75,1171.00,9452.00,17970,20240213,-44.41,7730,20241209,29.24,10500,-4.86,20250217,8620,15.89,20250203,17930,-44.28,20240227,7730,29.24,20241209,2.57,N,051370,500,116 억,,846966,N,N,0,N,00,N
20250220,140532,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9880,-300,5,-2.95,1530760010,152917,61.24,10200,10210,9800,13230,7130,10180,10010.29,3.63,0,-25706,10546,10362,10206,10022,9866,10285,9945,117,3050,500,7530,10,1,23327472,2305,8.44,1.05,12,0.66,1171.00,9452.00,17970,20240213,-45.02,7730,20241209,27.81,10500,-5.90,20250217,8620,14.62,20250203,17930,-44.90,20240227,7730,27.81,20241209,2.57,N,051370,500,116 억,,846966,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 160531 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 10660 630 2 6.28 5725565060 554204 297.50 10010 10690 9790 13030 7030 10030 10329.78 3.54 0 12800 10423 10226 10013 9816 9603 10120 9710 117 3000 500 7420 10 1 23327472 2487 9.10 1.13 12 2.38 1171.00 9452.00 17970 20240213 -40.68 7730 20241209 37.90 10690 -0.28 20250221 8620 23.67 20250203 17930 -40.55 20240227 7730 37.90 20241209 2.59 N 051370 500 116 억 826748 N N 0 N 00 N
3 20250221 150534 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 10540 510 2 5.08 4512720520 439881 236.13 10010 10690 9790 13030 7030 10030 10258.96 3.54 0 8544 10423 10226 10013 9816 9603 10120 9710 117 3000 500 7420 10 1 23327472 2459 9.00 1.12 12 1.89 1171.00 9452.00 17970 20240213 -41.35 7730 20241209 36.35 10690 -1.40 20250221 8620 22.27 20250203 17930 -41.22 20240227 7730 36.35 20241209 2.59 N 051370 500 116 억 826748 N N 0 N 00 N
4 20250221 140533 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9830 -200 5 -1.99 851410900 86279 46.32 10010 10030 9790 13030 7030 10030 9868.11 3.54 0 15940 10423 10226 10013 9816 9603 10120 9710 117 3000 500 7420 10 1 23327472 2293 8.39 1.04 12 0.37 1171.00 9452.00 17970 20240213 -45.30 7730 20241209 27.17 10500 -6.38 20250217 8620 14.04 20250203 17930 -45.18 20240227 7730 27.17 20241209 2.59 N 051370 500 116 억 826748 N N 0 N 00 N
5 20250221 130533 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9850 -180 5 -1.79 798243200 80873 43.41 10010 10030 9790 13030 7030 10030 9870.33 3.54 0 18698 10423 10226 10013 9816 9603 10120 9710 117 3000 500 7420 10 1 23327472 2298 8.41 1.04 12 0.35 1171.00 9452.00 17970 20240213 -45.19 7730 20241209 27.43 10500 -6.19 20250217 8620 14.27 20250203 17930 -45.06 20240227 7730 27.43 20241209 2.59 N 051370 500 116 억 826748 N N 0 N 00 N
6 20250221 120533 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9830 -200 5 -1.99 661429420 66944 35.94 10010 10030 9790 13030 7030 10030 9880.34 3.54 0 10305 10423 10226 10013 9816 9603 10120 9710 117 3000 500 7420 10 1 23327472 2293 8.39 1.04 12 0.29 1171.00 9452.00 17970 20240213 -45.30 7730 20241209 27.17 10500 -6.38 20250217 8620 14.04 20250203 17930 -45.18 20240227 7730 27.17 20241209 2.59 N 051370 500 116 억 826748 N N 0 N 00 N
7 20250221 110531 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9860 -170 5 -1.69 447983650 45203 24.27 10010 10030 9800 13030 7030 10030 9910.48 3.54 0 3335 10423 10226 10013 9816 9603 10120 9710 117 3000 500 7420 10 1 23327472 2300 8.42 1.04 12 0.19 1171.00 9452.00 17970 20240213 -45.13 7730 20241209 27.55 10500 -6.10 20250217 8620 14.39 20250203 17930 -45.01 20240227 7730 27.55 20241209 2.59 N 051370 500 116 억 826748 N N 0 N 00 N
8 20250221 100532 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9900 -130 5 -1.30 356981680 35980 19.31 10010 10030 9800 13030 7030 10030 9921.67 3.54 0 3090 10423 10226 10013 9816 9603 10120 9710 117 3000 500 7420 10 1 23327472 2309 8.45 1.05 12 0.15 1171.00 9452.00 17970 20240213 -44.91 7730 20241209 28.07 10500 -5.71 20250217 8620 14.85 20250203 17930 -44.79 20240227 7730 28.07 20241209 2.59 N 051370 500 116 억 826748 N N 0 N 00 N
9 20250221 090533 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9980 -50 5 -0.50 38530240 3856 2.07 10010 10010 9960 13030 7030 10030 9992.28 3.54 0 -2365 10423 10226 10013 9816 9603 10120 9710 117 3000 500 7420 10 1 23327472 2328 8.52 1.06 12 0.02 1171.00 9452.00 17970 20240213 -44.46 7730 20241209 29.11 10500 -4.95 20250217 8620 15.78 20250203 17930 -44.34 20240227 7730 29.11 20241209 2.59 N 051370 500 116 억 826748 N N 0 N 00 N
10 20250220 160529 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 10030 -150 5 -1.47 1856881070 185652 74.35 10200 10210 9800 13230 7130 10180 10001.77 3.63 0 -23287 10546 10362 10206 10022 9866 10285 9945 117 3050 500 7530 10 1 23327472 2340 8.57 1.06 12 0.80 1171.00 9452.00 17970 20240213 -44.18 7730 20241209 29.75 10500 -4.48 20250217 8620 16.36 20250203 17930 -44.06 20240227 7730 29.75 20241209 2.57 N 051370 500 116 억 846966 N N 0 N 00 N
11 20250220 150530 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9990 -190 5 -1.87 1758820120 175864 70.43 10200 10210 9800 13230 7130 10180 10000.92 3.63 0 -20853 10546 10362 10206 10022 9866 10285 9945 117 3050 500 7530 10 1 23327472 2330 8.53 1.06 12 0.75 1171.00 9452.00 17970 20240213 -44.41 7730 20241209 29.24 10500 -4.86 20250217 8620 15.89 20250203 17930 -44.28 20240227 7730 29.24 20241209 2.57 N 051370 500 116 억 846966 N N 0 N 00 N
12 20250220 140532 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9880 -300 5 -2.95 1530760010 152917 61.24 10200 10210 9800 13230 7130 10180 10010.29 3.63 0 -25706 10546 10362 10206 10022 9866 10285 9945 117 3050 500 7530 10 1 23327472 2305 8.44 1.05 12 0.66 1171.00 9452.00 17970 20240213 -45.02 7730 20241209 27.81 10500 -5.90 20250217 8620 14.62 20250203 17930 -44.90 20240227 7730 27.81 20241209 2.57 N 051370 500 116 억 846966 N N 0 N 00 N