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
051980/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
20250221,160534,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7630,-50,5,-0.65,12526703400,1643978,37.13,7740,7990,7410,9980,5380,7680,7619.58,5.85,0,-250523,8800,8240,7560,7000,6320,8520,7280,506,2300,500,5370,10,1,100721003,7685,-11.51,9.29,12,1.63,-663.00,821.00,15950,20241015,-52.16,3125,20240208,144.16,9410,-18.92,20250120,6170,23.66,20250205,15950,-52.16,20241015,3380,125.74,20240229,0.49,N,051980,500,506 억,,5894411,N,N,1,N,00,N
20250221,150537,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7580,-100,5,-1.30,11850289470,1555017,35.12,7740,7990,7410,9980,5380,7680,7620.53,5.85,0,-214952,8800,8240,7560,7000,6320,8520,7280,506,2300,500,5370,10,1,100721003,7635,-11.43,9.23,12,1.54,-663.00,821.00,15950,20241015,-52.48,3125,20240208,142.56,9410,-19.45,20250120,6170,22.85,20250205,15950,-52.48,20241015,3380,124.26,20240229,0.49,N,051980,500,506 억,,5894411,N,N,7,N,00,N
20250221,140536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7510,-170,5,-2.21,10549528080,1383298,31.24,7740,7990,7410,9980,5380,7680,7626.20,5.85,0,-206303,8800,8240,7560,7000,6320,8520,7280,506,2300,500,5370,10,1,100721003,7564,-11.33,9.15,12,1.37,-663.00,821.00,15950,20241015,-52.92,3125,20240208,140.32,9410,-20.19,20250120,6170,21.72,20250205,15950,-52.92,20241015,3380,122.19,20240229,0.49,N,051980,500,506 억,,5894411,N,N,7,N,00,N
20250221,130535,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7510,-170,5,-2.21,9995424940,1309504,29.58,7740,7990,7410,9980,5380,7680,7632.84,5.85,0,-203745,8800,8240,7560,7000,6320,8520,7280,506,2300,500,5370,10,1,100721003,7564,-11.33,9.15,12,1.30,-663.00,821.00,15950,20241015,-52.92,3125,20240208,140.32,9410,-20.19,20250120,6170,21.72,20250205,15950,-52.92,20241015,3380,122.19,20240229,0.49,N,051980,500,506 억,,5894411,N,N,7,N,00,N
20250221,120536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7510,-170,5,-2.21,9430010750,1234600,27.88,7740,7990,7410,9980,5380,7680,7637.97,5.85,0,-193996,8800,8240,7560,7000,6320,8520,7280,506,2300,500,5370,10,1,100721003,7564,-11.33,9.15,12,1.23,-663.00,821.00,15950,20241015,-52.92,3125,20240208,140.32,9410,-20.19,20250120,6170,21.72,20250205,15950,-52.92,20241015,3380,122.19,20240229,0.49,N,051980,500,506 억,,5894411,N,N,7,N,00,N
20250221,110534,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7480,-200,5,-2.60,8160659950,1064286,24.04,7740,7990,7470,9980,5380,7680,7667.69,5.85,0,-165453,8800,8240,7560,7000,6320,8520,7280,506,2300,500,5370,10,1,100721003,7534,-11.28,9.11,12,1.06,-663.00,821.00,15950,20241015,-53.10,3125,20240208,139.36,9410,-20.51,20250120,6170,21.23,20250205,15950,-53.10,20241015,3380,121.30,20240229,0.49,N,051980,500,506 억,,5894411,N,N,7,N,00,N
20250221,100535,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7690,10,2,0.13,6325825410,821074,18.54,7740,7990,7530,9980,5380,7680,7704.45,5.85,0,-150100,8800,8240,7560,7000,6320,8520,7280,506,2300,500,5370,10,1,100721003,7745,-11.60,9.37,12,0.82,-663.00,821.00,15950,20241015,-51.79,3125,20240208,146.08,9410,-18.28,20250120,6170,24.64,20250205,15950,-51.79,20241015,3380,127.51,20240229,0.49,N,051980,500,506 억,,5894411,N,N,7,N,00,N
20250221,090536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7770,90,2,1.17,1371926050,174911,3.95,7740,7990,7740,9980,5380,7680,7847.40,5.85,0,-91646,8800,8240,7560,7000,6320,8520,7280,506,2300,500,5370,10,1,100721003,7826,-11.72,9.46,12,0.17,-663.00,821.00,15950,20241015,-51.29,3125,20240208,148.64,9410,-17.43,20250120,6170,25.93,20250205,15950,-51.29,20241015,3380,129.88,20240229,0.49,N,051980,500,506 억,,5894411,N,N,7,N,00,N
20250220,160532,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7680,640,2,9.09,34359959220,4412414,153.00,7080,8120,6880,9150,4930,7040,7787.14,5.45,0,408906,7553,7296,6953,6696,6353,7425,6825,506,2110,500,4920,10,1,100721003,7735,-11.58,9.35,12,4.38,-663.00,821.00,15950,20241015,-51.85,2770,20240207,177.26,9410,-18.38,20250120,6170,24.47,20250205,15950,-51.85,20241015,3380,127.22,20240229,0.47,N,051980,500,506 억,,5485306,N,N,7,N,00,N
20250220,150533,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7710,670,2,9.52,33672029170,4322847,149.90,7080,8120,6880,9150,4930,7040,7789.32,5.45,0,433308,7553,7296,6953,6696,6353,7425,6825,506,2110,500,4920,10,1,100721003,7766,-11.63,9.39,12,4.29,-663.00,821.00,15950,20241015,-51.66,2770,20240207,178.34,9410,-18.07,20250120,6170,24.96,20250205,15950,-51.66,20241015,3380,128.11,20240229,0.47,N,051980,500,506 억,,5485306,N,N,5,N,00,N
20250220,140534,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7670,630,2,8.95,32337297840,4148174,143.84,7080,8120,6880,9150,4930,7040,7795.55,5.45,0,421042,7553,7296,6953,6696,6353,7425,6825,506,2110,500,4920,10,1,100721003,7725,-11.57,9.34,12,4.12,-663.00,821.00,15950,20241015,-51.91,2770,20240207,176.90,9410,-18.49,20250120,6170,24.31,20250205,15950,-51.91,20241015,3380,126.92,20240229,0.47,N,051980,500,506 억,,5485306,N,N,5,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 160534 57 100.00 KOSDAQ 전기·전자 N N N N N 7630 -50 5 -0.65 12526703400 1643978 37.13 7740 7990 7410 9980 5380 7680 7619.58 5.85 0 -250523 8800 8240 7560 7000 6320 8520 7280 506 2300 500 5370 10 1 100721003 7685 -11.51 9.29 12 1.63 -663.00 821.00 15950 20241015 -52.16 3125 20240208 144.16 9410 -18.92 20250120 6170 23.66 20250205 15950 -52.16 20241015 3380 125.74 20240229 0.49 N 051980 500 506 억 5894411 N N 1 N 00 N
3 20250221 150537 57 100.00 KOSDAQ 전기·전자 N N N N N 7580 -100 5 -1.30 11850289470 1555017 35.12 7740 7990 7410 9980 5380 7680 7620.53 5.85 0 -214952 8800 8240 7560 7000 6320 8520 7280 506 2300 500 5370 10 1 100721003 7635 -11.43 9.23 12 1.54 -663.00 821.00 15950 20241015 -52.48 3125 20240208 142.56 9410 -19.45 20250120 6170 22.85 20250205 15950 -52.48 20241015 3380 124.26 20240229 0.49 N 051980 500 506 억 5894411 N N 7 N 00 N
4 20250221 140536 57 100.00 KOSDAQ 전기·전자 N N N N N 7510 -170 5 -2.21 10549528080 1383298 31.24 7740 7990 7410 9980 5380 7680 7626.20 5.85 0 -206303 8800 8240 7560 7000 6320 8520 7280 506 2300 500 5370 10 1 100721003 7564 -11.33 9.15 12 1.37 -663.00 821.00 15950 20241015 -52.92 3125 20240208 140.32 9410 -20.19 20250120 6170 21.72 20250205 15950 -52.92 20241015 3380 122.19 20240229 0.49 N 051980 500 506 억 5894411 N N 7 N 00 N
5 20250221 130535 57 100.00 KOSDAQ 전기·전자 N N N N N 7510 -170 5 -2.21 9995424940 1309504 29.58 7740 7990 7410 9980 5380 7680 7632.84 5.85 0 -203745 8800 8240 7560 7000 6320 8520 7280 506 2300 500 5370 10 1 100721003 7564 -11.33 9.15 12 1.30 -663.00 821.00 15950 20241015 -52.92 3125 20240208 140.32 9410 -20.19 20250120 6170 21.72 20250205 15950 -52.92 20241015 3380 122.19 20240229 0.49 N 051980 500 506 억 5894411 N N 7 N 00 N
6 20250221 120536 57 100.00 KOSDAQ 전기·전자 N N N N N 7510 -170 5 -2.21 9430010750 1234600 27.88 7740 7990 7410 9980 5380 7680 7637.97 5.85 0 -193996 8800 8240 7560 7000 6320 8520 7280 506 2300 500 5370 10 1 100721003 7564 -11.33 9.15 12 1.23 -663.00 821.00 15950 20241015 -52.92 3125 20240208 140.32 9410 -20.19 20250120 6170 21.72 20250205 15950 -52.92 20241015 3380 122.19 20240229 0.49 N 051980 500 506 억 5894411 N N 7 N 00 N
7 20250221 110534 57 100.00 KOSDAQ 전기·전자 N N N N N 7480 -200 5 -2.60 8160659950 1064286 24.04 7740 7990 7470 9980 5380 7680 7667.69 5.85 0 -165453 8800 8240 7560 7000 6320 8520 7280 506 2300 500 5370 10 1 100721003 7534 -11.28 9.11 12 1.06 -663.00 821.00 15950 20241015 -53.10 3125 20240208 139.36 9410 -20.51 20250120 6170 21.23 20250205 15950 -53.10 20241015 3380 121.30 20240229 0.49 N 051980 500 506 억 5894411 N N 7 N 00 N
8 20250221 100535 57 100.00 KOSDAQ 전기·전자 N N N N N 7690 10 2 0.13 6325825410 821074 18.54 7740 7990 7530 9980 5380 7680 7704.45 5.85 0 -150100 8800 8240 7560 7000 6320 8520 7280 506 2300 500 5370 10 1 100721003 7745 -11.60 9.37 12 0.82 -663.00 821.00 15950 20241015 -51.79 3125 20240208 146.08 9410 -18.28 20250120 6170 24.64 20250205 15950 -51.79 20241015 3380 127.51 20240229 0.49 N 051980 500 506 억 5894411 N N 7 N 00 N
9 20250221 090536 57 100.00 KOSDAQ 전기·전자 N N N N N 7770 90 2 1.17 1371926050 174911 3.95 7740 7990 7740 9980 5380 7680 7847.40 5.85 0 -91646 8800 8240 7560 7000 6320 8520 7280 506 2300 500 5370 10 1 100721003 7826 -11.72 9.46 12 0.17 -663.00 821.00 15950 20241015 -51.29 3125 20240208 148.64 9410 -17.43 20250120 6170 25.93 20250205 15950 -51.29 20241015 3380 129.88 20240229 0.49 N 051980 500 506 억 5894411 N N 7 N 00 N
10 20250220 160532 57 100.00 KOSDAQ 전기·전자 N N N N N 7680 640 2 9.09 34359959220 4412414 153.00 7080 8120 6880 9150 4930 7040 7787.14 5.45 0 408906 7553 7296 6953 6696 6353 7425 6825 506 2110 500 4920 10 1 100721003 7735 -11.58 9.35 12 4.38 -663.00 821.00 15950 20241015 -51.85 2770 20240207 177.26 9410 -18.38 20250120 6170 24.47 20250205 15950 -51.85 20241015 3380 127.22 20240229 0.47 N 051980 500 506 억 5485306 N N 7 N 00 N
11 20250220 150533 57 100.00 KOSDAQ 전기·전자 N N N N N 7710 670 2 9.52 33672029170 4322847 149.90 7080 8120 6880 9150 4930 7040 7789.32 5.45 0 433308 7553 7296 6953 6696 6353 7425 6825 506 2110 500 4920 10 1 100721003 7766 -11.63 9.39 12 4.29 -663.00 821.00 15950 20241015 -51.66 2770 20240207 178.34 9410 -18.07 20250120 6170 24.96 20250205 15950 -51.66 20241015 3380 128.11 20240229 0.47 N 051980 500 506 억 5485306 N N 5 N 00 N
12 20250220 140534 57 100.00 KOSDAQ 전기·전자 N N N N N 7670 630 2 8.95 32337297840 4148174 143.84 7080 8120 6880 9150 4930 7040 7795.55 5.45 0 421042 7553 7296 6953 6696 6353 7425 6825 506 2110 500 4920 10 1 100721003 7725 -11.57 9.34 12 4.12 -663.00 821.00 15950 20241015 -51.91 2770 20240207 176.90 9410 -18.49 20250120 6170 24.31 20250205 15950 -51.91 20241015 3380 126.92 20240229 0.47 N 051980 500 506 억 5485306 N N 5 N 00 N