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
052710/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
20250221,160538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6570,550,2,9.14,1210183770,190956,151.90,6180,6580,6050,7820,4220,6020,6336.25,1.03,0,25135,6533,6276,6093,5836,5653,6185,5745,73,1800,500,4210,10,1,14615109,960,-6.54,0.58,12,1.31,-1005.00,11290.00,9340,20240215,-29.66,2840,20241210,131.34,6580,-0.15,20250221,3695,77.81,20250102,8790,-25.26,20240221,2840,131.34,20241210,0.10,N,052710,500,73 억,,151239,N,N,0,N,00,N
20250221,150540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6440,420,2,6.98,1010912040,160408,127.60,6180,6490,6050,7820,4220,6020,6302.13,1.03,0,21607,6533,6276,6093,5836,5653,6185,5745,73,1800,500,4210,10,1,14615109,941,-6.41,0.57,12,1.10,-1005.00,11290.00,9340,20240215,-31.05,2840,20241210,126.76,6490,-0.77,20250221,3695,74.29,20250102,8790,-26.73,20240221,2840,126.76,20241210,0.10,N,052710,500,73 억,,151239,N,N,0,N,00,N
20250221,140539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6460,440,2,7.31,891533730,141829,112.82,6180,6490,6050,7820,4220,6020,6285.98,1.03,0,27672,6533,6276,6093,5836,5653,6185,5745,73,1800,500,4210,10,1,14615109,944,-6.43,0.57,12,0.97,-1005.00,11290.00,9340,20240215,-30.84,2840,20241210,127.46,6490,-0.46,20250221,3695,74.83,20250102,8790,-26.51,20240221,2840,127.46,20241210,0.10,N,052710,500,73 억,,151239,N,N,0,N,00,N
20250221,130539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6270,250,2,4.15,575456620,92196,73.34,6180,6380,6050,7820,4220,6020,6241.67,1.03,0,7220,6533,6276,6093,5836,5653,6185,5745,73,1800,500,4210,10,1,14615109,916,-6.24,0.56,12,0.63,-1005.00,11290.00,9340,20240215,-32.87,2840,20241210,120.77,6380,-1.72,20250221,3695,69.69,20250102,8790,-28.67,20240221,2840,120.77,20241210,0.10,N,052710,500,73 억,,151239,N,N,0,N,00,N
20250221,120539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6210,190,2,3.16,524350920,83996,66.82,6180,6380,6050,7820,4220,6020,6242.57,1.03,0,9109,6533,6276,6093,5836,5653,6185,5745,73,1800,500,4210,10,1,14615109,908,-6.18,0.55,12,0.57,-1005.00,11290.00,9340,20240215,-33.51,2840,20241210,118.66,6380,-2.66,20250221,3695,68.06,20250102,8790,-29.35,20240221,2840,118.66,20241210,0.10,N,052710,500,73 억,,151239,N,N,0,N,00,N
20250221,110537,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6220,200,2,3.32,458177210,73358,58.35,6180,6380,6050,7820,4220,6020,6245.77,1.03,0,13398,6533,6276,6093,5836,5653,6185,5745,73,1800,500,4210,10,1,14615109,909,-6.19,0.55,12,0.50,-1005.00,11290.00,9340,20240215,-33.40,2840,20241210,119.01,6380,-2.51,20250221,3695,68.34,20250102,8790,-29.24,20240221,2840,119.01,20241210,0.10,N,052710,500,73 억,,151239,N,N,0,N,00,N
20250221,100538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6240,220,2,3.65,293778210,46776,37.21,6180,6380,6050,7820,4220,6020,6280.53,1.03,0,5198,6533,6276,6093,5836,5653,6185,5745,73,1800,500,4210,10,1,14615109,912,-6.21,0.55,12,0.32,-1005.00,11290.00,9340,20240215,-33.19,2840,20241210,119.72,6380,-2.19,20250221,3695,68.88,20250102,8790,-29.01,20240221,2840,119.72,20241210,0.10,N,052710,500,73 억,,151239,N,N,0,N,00,N
20250221,090539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6120,100,2,1.66,7293870,1188,0.95,6180,6250,6050,7820,4220,6020,6139.62,1.03,0,-291,6533,6276,6093,5836,5653,6185,5745,73,1800,500,4210,10,1,14615109,894,-6.09,0.54,12,0.01,-1005.00,11290.00,9340,20240215,-34.48,2840,20241210,115.49,6350,-3.62,20250219,3695,65.63,20250102,8790,-30.38,20240221,2840,115.49,20241210,0.10,N,052710,500,73 억,,151239,N,N,0,N,00,N
20250220,160536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6020,0,3,0.00,761542290,125666,119.27,6180,6350,5910,7820,4220,6020,6060.06,1.16,0,-18368,6513,6266,6103,5856,5693,6185,5775,73,1800,500,4210,10,1,14615109,880,-5.99,0.53,12,0.86,-1005.00,11290.00,9340,20240215,-35.55,2840,20241210,111.97,6350,0.00,20250219,3695,62.92,20250102,8790,-31.51,20240221,2840,111.97,20241210,0.10,N,052710,500,73 억,,169337,N,N,0,N,00,N
20250220,150536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6030,10,2,0.17,740627340,122206,115.99,6180,6350,5910,7820,4220,6020,6060.48,1.16,0,-17006,6513,6266,6103,5856,5693,6185,5775,73,1800,500,4210,10,1,14615109,881,-6.00,0.53,12,0.84,-1005.00,11290.00,9340,20240215,-35.44,2840,20241210,112.32,6350,0.00,20250219,3695,63.19,20250102,8790,-31.40,20240221,2840,112.32,20241210,0.10,N,052710,500,73 억,,169337,N,N,0,N,00,N
20250220,140538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5990,-30,5,-0.50,653817800,107791,102.30,6180,6350,5910,7820,4220,6020,6065.61,1.16,0,-11175,6513,6266,6103,5856,5693,6185,5775,73,1800,500,4210,10,1,14615109,875,-5.96,0.53,12,0.74,-1005.00,11290.00,9340,20240215,-35.87,2840,20241210,110.92,6350,0.00,20250219,3695,62.11,20250102,8790,-31.85,20240221,2840,110.92,20241210,0.10,N,052710,500,73 억,,169337,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 160538 57 100.00 KOSDAQ 전기·전자 N N N N N 6570 550 2 9.14 1210183770 190956 151.90 6180 6580 6050 7820 4220 6020 6336.25 1.03 0 25135 6533 6276 6093 5836 5653 6185 5745 73 1800 500 4210 10 1 14615109 960 -6.54 0.58 12 1.31 -1005.00 11290.00 9340 20240215 -29.66 2840 20241210 131.34 6580 -0.15 20250221 3695 77.81 20250102 8790 -25.26 20240221 2840 131.34 20241210 0.10 N 052710 500 73 억 151239 N N 0 N 00 N
3 20250221 150540 57 100.00 KOSDAQ 전기·전자 N N N N N 6440 420 2 6.98 1010912040 160408 127.60 6180 6490 6050 7820 4220 6020 6302.13 1.03 0 21607 6533 6276 6093 5836 5653 6185 5745 73 1800 500 4210 10 1 14615109 941 -6.41 0.57 12 1.10 -1005.00 11290.00 9340 20240215 -31.05 2840 20241210 126.76 6490 -0.77 20250221 3695 74.29 20250102 8790 -26.73 20240221 2840 126.76 20241210 0.10 N 052710 500 73 억 151239 N N 0 N 00 N
4 20250221 140539 57 100.00 KOSDAQ 전기·전자 N N N N N 6460 440 2 7.31 891533730 141829 112.82 6180 6490 6050 7820 4220 6020 6285.98 1.03 0 27672 6533 6276 6093 5836 5653 6185 5745 73 1800 500 4210 10 1 14615109 944 -6.43 0.57 12 0.97 -1005.00 11290.00 9340 20240215 -30.84 2840 20241210 127.46 6490 -0.46 20250221 3695 74.83 20250102 8790 -26.51 20240221 2840 127.46 20241210 0.10 N 052710 500 73 억 151239 N N 0 N 00 N
5 20250221 130539 57 100.00 KOSDAQ 전기·전자 N N N N N 6270 250 2 4.15 575456620 92196 73.34 6180 6380 6050 7820 4220 6020 6241.67 1.03 0 7220 6533 6276 6093 5836 5653 6185 5745 73 1800 500 4210 10 1 14615109 916 -6.24 0.56 12 0.63 -1005.00 11290.00 9340 20240215 -32.87 2840 20241210 120.77 6380 -1.72 20250221 3695 69.69 20250102 8790 -28.67 20240221 2840 120.77 20241210 0.10 N 052710 500 73 억 151239 N N 0 N 00 N
6 20250221 120539 57 100.00 KOSDAQ 전기·전자 N N N N N 6210 190 2 3.16 524350920 83996 66.82 6180 6380 6050 7820 4220 6020 6242.57 1.03 0 9109 6533 6276 6093 5836 5653 6185 5745 73 1800 500 4210 10 1 14615109 908 -6.18 0.55 12 0.57 -1005.00 11290.00 9340 20240215 -33.51 2840 20241210 118.66 6380 -2.66 20250221 3695 68.06 20250102 8790 -29.35 20240221 2840 118.66 20241210 0.10 N 052710 500 73 억 151239 N N 0 N 00 N
7 20250221 110537 57 100.00 KOSDAQ 전기·전자 N N N N N 6220 200 2 3.32 458177210 73358 58.35 6180 6380 6050 7820 4220 6020 6245.77 1.03 0 13398 6533 6276 6093 5836 5653 6185 5745 73 1800 500 4210 10 1 14615109 909 -6.19 0.55 12 0.50 -1005.00 11290.00 9340 20240215 -33.40 2840 20241210 119.01 6380 -2.51 20250221 3695 68.34 20250102 8790 -29.24 20240221 2840 119.01 20241210 0.10 N 052710 500 73 억 151239 N N 0 N 00 N
8 20250221 100538 57 100.00 KOSDAQ 전기·전자 N N N N N 6240 220 2 3.65 293778210 46776 37.21 6180 6380 6050 7820 4220 6020 6280.53 1.03 0 5198 6533 6276 6093 5836 5653 6185 5745 73 1800 500 4210 10 1 14615109 912 -6.21 0.55 12 0.32 -1005.00 11290.00 9340 20240215 -33.19 2840 20241210 119.72 6380 -2.19 20250221 3695 68.88 20250102 8790 -29.01 20240221 2840 119.72 20241210 0.10 N 052710 500 73 억 151239 N N 0 N 00 N
9 20250221 090539 57 100.00 KOSDAQ 전기·전자 N N N N N 6120 100 2 1.66 7293870 1188 0.95 6180 6250 6050 7820 4220 6020 6139.62 1.03 0 -291 6533 6276 6093 5836 5653 6185 5745 73 1800 500 4210 10 1 14615109 894 -6.09 0.54 12 0.01 -1005.00 11290.00 9340 20240215 -34.48 2840 20241210 115.49 6350 -3.62 20250219 3695 65.63 20250102 8790 -30.38 20240221 2840 115.49 20241210 0.10 N 052710 500 73 억 151239 N N 0 N 00 N
10 20250220 160536 57 100.00 KOSDAQ 전기·전자 N N N N N 6020 0 3 0.00 761542290 125666 119.27 6180 6350 5910 7820 4220 6020 6060.06 1.16 0 -18368 6513 6266 6103 5856 5693 6185 5775 73 1800 500 4210 10 1 14615109 880 -5.99 0.53 12 0.86 -1005.00 11290.00 9340 20240215 -35.55 2840 20241210 111.97 6350 0.00 20250219 3695 62.92 20250102 8790 -31.51 20240221 2840 111.97 20241210 0.10 N 052710 500 73 억 169337 N N 0 N 00 N
11 20250220 150536 57 100.00 KOSDAQ 전기·전자 N N N N N 6030 10 2 0.17 740627340 122206 115.99 6180 6350 5910 7820 4220 6020 6060.48 1.16 0 -17006 6513 6266 6103 5856 5693 6185 5775 73 1800 500 4210 10 1 14615109 881 -6.00 0.53 12 0.84 -1005.00 11290.00 9340 20240215 -35.44 2840 20241210 112.32 6350 0.00 20250219 3695 63.19 20250102 8790 -31.40 20240221 2840 112.32 20241210 0.10 N 052710 500 73 억 169337 N N 0 N 00 N
12 20250220 140538 57 100.00 KOSDAQ 전기·전자 N N N N N 5990 -30 5 -0.50 653817800 107791 102.30 6180 6350 5910 7820 4220 6020 6065.61 1.16 0 -11175 6513 6266 6103 5856 5693 6185 5775 73 1800 500 4210 10 1 14615109 875 -5.96 0.53 12 0.74 -1005.00 11290.00 9340 20240215 -35.87 2840 20241210 110.92 6350 0.00 20250219 3695 62.11 20250102 8790 -31.85 20240221 2840 110.92 20241210 0.10 N 052710 500 73 억 169337 N N 0 N 00 N