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
052860/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
20250221,160539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2260,65,2,2.96,102183460,45912,34.73,2180,2260,2180,2850,1540,2195,2225.64,1.65,0,-3104,2361,2277,2206,2122,2051,2320,2165,89,655,500,1310,5,1,17862854,404,-132.94,0.83,12,0.26,-17.00,2725.00,3285,20240429,-31.20,1400,20241113,61.43,2290,-1.31,20250220,1625,39.08,20250203,3285,-31.20,20240429,1400,61.43,20241113,0.34,N,052860,500,89 억,,294216,N,N,0,N,00,N
20250221,150541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2240,45,2,2.05,98736070,44373,33.56,2180,2260,2180,2850,1540,2195,2225.14,1.65,0,-3101,2361,2277,2206,2122,2051,2320,2165,89,655,500,1310,5,1,17862854,400,-131.76,0.82,12,0.25,-17.00,2725.00,3285,20240429,-31.81,1400,20241113,60.00,2290,-2.18,20250220,1625,37.85,20250203,3285,-31.81,20240429,1400,60.00,20241113,0.34,N,052860,500,89 억,,294216,N,N,0,N,00,N
20250221,140540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2240,45,2,2.05,82156100,36983,27.97,2180,2245,2180,2850,1540,2195,2221.46,1.65,0,-3443,2361,2277,2206,2122,2051,2320,2165,89,655,500,1310,5,1,17862854,400,-131.76,0.82,12,0.21,-17.00,2725.00,3285,20240429,-31.81,1400,20241113,60.00,2290,-2.18,20250220,1625,37.85,20250203,3285,-31.81,20240429,1400,60.00,20241113,0.34,N,052860,500,89 억,,294216,N,N,0,N,00,N
20250221,130540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2240,45,2,2.05,73753120,33232,25.14,2180,2245,2180,2850,1540,2195,2219.34,1.65,0,-3418,2361,2277,2206,2122,2051,2320,2165,89,655,500,1310,5,1,17862854,400,-131.76,0.82,12,0.19,-17.00,2725.00,3285,20240429,-31.81,1400,20241113,60.00,2290,-2.18,20250220,1625,37.85,20250203,3285,-31.81,20240429,1400,60.00,20241113,0.34,N,052860,500,89 억,,294216,N,N,0,N,00,N
20250221,120540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2200,5,2,0.23,40315445,18285,13.83,2180,2245,2180,2850,1540,2195,2204.84,1.65,0,-1809,2361,2277,2206,2122,2051,2320,2165,89,655,500,1310,5,1,17862854,393,-129.41,0.81,12,0.10,-17.00,2725.00,3285,20240429,-33.03,1400,20241113,57.14,2290,-3.93,20250220,1625,35.38,20250203,3285,-33.03,20240429,1400,57.14,20241113,0.34,N,052860,500,89 억,,294216,N,N,0,N,00,N
20250221,110538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2210,15,2,0.68,30049265,13627,10.31,2180,2245,2180,2850,1540,2195,2205.13,1.65,0,-851,2361,2277,2206,2122,2051,2320,2165,89,655,500,1310,5,1,17862854,395,-130.00,0.81,12,0.08,-17.00,2725.00,3285,20240429,-32.72,1400,20241113,57.86,2290,-3.49,20250220,1625,36.00,20250203,3285,-32.72,20240429,1400,57.86,20241113,0.34,N,052860,500,89 억,,294216,N,N,0,N,00,N
20250221,100539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2215,20,2,0.91,18937725,8600,6.50,2180,2245,2180,2850,1540,2195,2202.06,1.65,0,1220,2361,2277,2206,2122,2051,2320,2165,89,655,500,1310,5,1,17862854,396,-130.29,0.81,12,0.05,-17.00,2725.00,3285,20240429,-32.57,1400,20241113,58.21,2290,-3.28,20250220,1625,36.31,20250203,3285,-32.57,20240429,1400,58.21,20241113,0.34,N,052860,500,89 억,,294216,N,N,0,N,00,N
20250221,090540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2215,20,2,0.91,5829960,2668,2.02,2180,2215,2180,2850,1540,2195,2185.14,1.65,0,971,2361,2277,2206,2122,2051,2320,2165,89,655,500,1310,5,1,17862854,396,-130.29,0.81,12,0.01,-17.00,2725.00,3285,20240429,-32.57,1400,20241113,58.21,2290,-3.28,20250220,1625,36.31,20250203,3285,-32.57,20240429,1400,58.21,20241113,0.34,N,052860,500,89 억,,294216,N,N,0,N,00,N
20250220,160536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2195,30,2,1.39,292431930,132205,153.12,2170,2290,2135,2810,1520,2165,2211.96,1.63,0,3283,2295,2230,2105,2040,1915,2262,2072,89,645,500,1290,5,1,17862854,392,-129.12,0.81,12,0.74,-17.00,2725.00,3285,20240429,-33.18,1400,20241113,56.79,2290,-4.15,20250220,1625,35.08,20250203,3285,-33.18,20240429,1400,56.79,20241113,0.35,N,052860,500,89 억,,291196,N,N,0,N,00,N
20250220,150537,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2180,15,2,0.69,286262765,129385,149.86,2170,2290,2135,2810,1520,2165,2212.49,1.63,0,3597,2295,2230,2105,2040,1915,2262,2072,89,645,500,1290,5,1,17862854,389,-128.24,0.80,12,0.72,-17.00,2725.00,3285,20240429,-33.64,1400,20241113,55.71,2290,-4.80,20250220,1625,34.15,20250203,3285,-33.64,20240429,1400,55.71,20241113,0.35,N,052860,500,89 억,,291196,N,N,0,N,00,N
20250220,140539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2210,45,2,2.08,272279955,123015,142.48,2170,2290,2135,2810,1520,2165,2213.39,1.63,0,2914,2295,2230,2105,2040,1915,2262,2072,89,645,500,1290,5,1,17862854,395,-130.00,0.81,12,0.69,-17.00,2725.00,3285,20240429,-32.72,1400,20241113,57.86,2290,-3.49,20250220,1625,36.00,20250203,3285,-32.72,20240429,1400,57.86,20241113,0.35,N,052860,500,89 억,,291196,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 160539 57 100.00 KOSDAQ 전기·전자 N N N N N 2260 65 2 2.96 102183460 45912 34.73 2180 2260 2180 2850 1540 2195 2225.64 1.65 0 -3104 2361 2277 2206 2122 2051 2320 2165 89 655 500 1310 5 1 17862854 404 -132.94 0.83 12 0.26 -17.00 2725.00 3285 20240429 -31.20 1400 20241113 61.43 2290 -1.31 20250220 1625 39.08 20250203 3285 -31.20 20240429 1400 61.43 20241113 0.34 N 052860 500 89 억 294216 N N 0 N 00 N
3 20250221 150541 57 100.00 KOSDAQ 전기·전자 N N N N N 2240 45 2 2.05 98736070 44373 33.56 2180 2260 2180 2850 1540 2195 2225.14 1.65 0 -3101 2361 2277 2206 2122 2051 2320 2165 89 655 500 1310 5 1 17862854 400 -131.76 0.82 12 0.25 -17.00 2725.00 3285 20240429 -31.81 1400 20241113 60.00 2290 -2.18 20250220 1625 37.85 20250203 3285 -31.81 20240429 1400 60.00 20241113 0.34 N 052860 500 89 억 294216 N N 0 N 00 N
4 20250221 140540 57 100.00 KOSDAQ 전기·전자 N N N N N 2240 45 2 2.05 82156100 36983 27.97 2180 2245 2180 2850 1540 2195 2221.46 1.65 0 -3443 2361 2277 2206 2122 2051 2320 2165 89 655 500 1310 5 1 17862854 400 -131.76 0.82 12 0.21 -17.00 2725.00 3285 20240429 -31.81 1400 20241113 60.00 2290 -2.18 20250220 1625 37.85 20250203 3285 -31.81 20240429 1400 60.00 20241113 0.34 N 052860 500 89 억 294216 N N 0 N 00 N
5 20250221 130540 57 100.00 KOSDAQ 전기·전자 N N N N N 2240 45 2 2.05 73753120 33232 25.14 2180 2245 2180 2850 1540 2195 2219.34 1.65 0 -3418 2361 2277 2206 2122 2051 2320 2165 89 655 500 1310 5 1 17862854 400 -131.76 0.82 12 0.19 -17.00 2725.00 3285 20240429 -31.81 1400 20241113 60.00 2290 -2.18 20250220 1625 37.85 20250203 3285 -31.81 20240429 1400 60.00 20241113 0.34 N 052860 500 89 억 294216 N N 0 N 00 N
6 20250221 120540 57 100.00 KOSDAQ 전기·전자 N N N N N 2200 5 2 0.23 40315445 18285 13.83 2180 2245 2180 2850 1540 2195 2204.84 1.65 0 -1809 2361 2277 2206 2122 2051 2320 2165 89 655 500 1310 5 1 17862854 393 -129.41 0.81 12 0.10 -17.00 2725.00 3285 20240429 -33.03 1400 20241113 57.14 2290 -3.93 20250220 1625 35.38 20250203 3285 -33.03 20240429 1400 57.14 20241113 0.34 N 052860 500 89 억 294216 N N 0 N 00 N
7 20250221 110538 57 100.00 KOSDAQ 전기·전자 N N N N N 2210 15 2 0.68 30049265 13627 10.31 2180 2245 2180 2850 1540 2195 2205.13 1.65 0 -851 2361 2277 2206 2122 2051 2320 2165 89 655 500 1310 5 1 17862854 395 -130.00 0.81 12 0.08 -17.00 2725.00 3285 20240429 -32.72 1400 20241113 57.86 2290 -3.49 20250220 1625 36.00 20250203 3285 -32.72 20240429 1400 57.86 20241113 0.34 N 052860 500 89 억 294216 N N 0 N 00 N
8 20250221 100539 57 100.00 KOSDAQ 전기·전자 N N N N N 2215 20 2 0.91 18937725 8600 6.50 2180 2245 2180 2850 1540 2195 2202.06 1.65 0 1220 2361 2277 2206 2122 2051 2320 2165 89 655 500 1310 5 1 17862854 396 -130.29 0.81 12 0.05 -17.00 2725.00 3285 20240429 -32.57 1400 20241113 58.21 2290 -3.28 20250220 1625 36.31 20250203 3285 -32.57 20240429 1400 58.21 20241113 0.34 N 052860 500 89 억 294216 N N 0 N 00 N
9 20250221 090540 57 100.00 KOSDAQ 전기·전자 N N N N N 2215 20 2 0.91 5829960 2668 2.02 2180 2215 2180 2850 1540 2195 2185.14 1.65 0 971 2361 2277 2206 2122 2051 2320 2165 89 655 500 1310 5 1 17862854 396 -130.29 0.81 12 0.01 -17.00 2725.00 3285 20240429 -32.57 1400 20241113 58.21 2290 -3.28 20250220 1625 36.31 20250203 3285 -32.57 20240429 1400 58.21 20241113 0.34 N 052860 500 89 억 294216 N N 0 N 00 N
10 20250220 160536 57 100.00 KOSDAQ 전기·전자 N N N N N 2195 30 2 1.39 292431930 132205 153.12 2170 2290 2135 2810 1520 2165 2211.96 1.63 0 3283 2295 2230 2105 2040 1915 2262 2072 89 645 500 1290 5 1 17862854 392 -129.12 0.81 12 0.74 -17.00 2725.00 3285 20240429 -33.18 1400 20241113 56.79 2290 -4.15 20250220 1625 35.08 20250203 3285 -33.18 20240429 1400 56.79 20241113 0.35 N 052860 500 89 억 291196 N N 0 N 00 N
11 20250220 150537 57 100.00 KOSDAQ 전기·전자 N N N N N 2180 15 2 0.69 286262765 129385 149.86 2170 2290 2135 2810 1520 2165 2212.49 1.63 0 3597 2295 2230 2105 2040 1915 2262 2072 89 645 500 1290 5 1 17862854 389 -128.24 0.80 12 0.72 -17.00 2725.00 3285 20240429 -33.64 1400 20241113 55.71 2290 -4.80 20250220 1625 34.15 20250203 3285 -33.64 20240429 1400 55.71 20241113 0.35 N 052860 500 89 억 291196 N N 0 N 00 N
12 20250220 140539 57 100.00 KOSDAQ 전기·전자 N N N N N 2210 45 2 2.08 272279955 123015 142.48 2170 2290 2135 2810 1520 2165 2213.39 1.63 0 2914 2295 2230 2105 2040 1915 2262 2072 89 645 500 1290 5 1 17862854 395 -130.00 0.81 12 0.69 -17.00 2725.00 3285 20240429 -32.72 1400 20241113 57.86 2290 -3.49 20250220 1625 36.00 20250203 3285 -32.72 20240429 1400 57.86 20241113 0.35 N 052860 500 89 억 291196 N N 0 N 00 N