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
053160/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
20250221,160541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11870,-110,5,-0.92,326293790,27370,91.47,12120,12120,11840,15570,8390,11980,11921.34,0.57,0,-344,12646,12312,12146,11812,11646,12230,11730,30,3590,500,7180,10,1,6000000,712,97.30,1.16,12,0.46,122.00,10275.00,22800,20241211,-47.94,7740,20240827,53.36,15380,-22.82,20250102,11440,3.76,20250131,22800,-47.94,20241211,7740,53.36,20240827,6.39,N,053160,500,30 억,,33975,N,N,0,N,00,N
20250221,150543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11870,-110,5,-0.92,311673490,26139,87.35,12120,12120,11840,15570,8390,11980,11923.12,0.57,0,293,12646,12312,12146,11812,11646,12230,11730,30,3590,500,7180,10,1,6000000,712,97.30,1.16,12,0.44,122.00,10275.00,22800,20241211,-47.94,7740,20240827,53.36,15380,-22.82,20250102,11440,3.76,20250131,22800,-47.94,20241211,7740,53.36,20240827,6.39,N,053160,500,30 억,,33975,N,N,0,N,00,N
20250221,140542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11890,-90,5,-0.75,199762920,16722,55.88,12120,12120,11860,15570,8390,11980,11945.57,0.57,0,520,12646,12312,12146,11812,11646,12230,11730,30,3590,500,7180,10,1,6000000,713,97.46,1.16,12,0.28,122.00,10275.00,22800,20241211,-47.85,7740,20240827,53.62,15380,-22.69,20250102,11440,3.93,20250131,22800,-47.85,20241211,7740,53.62,20240827,6.39,N,053160,500,30 억,,33975,N,N,0,N,00,N
20250221,130542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11970,-10,5,-0.08,174077280,14566,48.68,12120,12120,11860,15570,8390,11980,11950.39,0.57,0,286,12646,12312,12146,11812,11646,12230,11730,30,3590,500,7180,10,1,6000000,718,98.11,1.16,12,0.24,122.00,10275.00,22800,20241211,-47.50,7740,20240827,54.65,15380,-22.17,20250102,11440,4.63,20250131,22800,-47.50,20241211,7740,54.65,20240827,6.39,N,053160,500,30 억,,33975,N,N,0,N,00,N
20250221,120542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11930,-50,5,-0.42,126680680,10596,35.41,12120,12120,11860,15570,8390,11980,11954.89,0.57,0,1287,12646,12312,12146,11812,11646,12230,11730,30,3590,500,7180,10,1,6000000,716,97.79,1.16,12,0.18,122.00,10275.00,22800,20241211,-47.68,7740,20240827,54.13,15380,-22.43,20250102,11440,4.28,20250131,22800,-47.68,20241211,7740,54.13,20240827,6.39,N,053160,500,30 억,,33975,N,N,0,N,00,N
20250221,110540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11930,-50,5,-0.42,101095330,8451,28.24,12120,12120,11860,15570,8390,11980,11961.96,0.57,0,393,12646,12312,12146,11812,11646,12230,11730,30,3590,500,7180,10,1,6000000,716,97.79,1.16,12,0.14,122.00,10275.00,22800,20241211,-47.68,7740,20240827,54.13,15380,-22.43,20250102,11440,4.28,20250131,22800,-47.68,20241211,7740,54.13,20240827,6.39,N,053160,500,30 억,,33975,N,N,0,N,00,N
20250221,100541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12010,30,2,0.25,45766640,3838,12.83,12120,12120,11860,15570,8390,11980,11920.50,0.57,0,-416,12646,12312,12146,11812,11646,12230,11730,30,3590,500,7180,10,1,6000000,721,98.44,1.17,12,0.06,122.00,10275.00,22800,20241211,-47.32,7740,20240827,55.17,15380,-21.91,20250102,11440,4.98,20250131,22800,-47.32,20241211,7740,55.17,20240827,6.39,N,053160,500,30 억,,33975,N,N,0,N,00,N
20250221,090542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12080,100,2,0.83,7074370,591,1.98,12120,12120,11920,15570,8390,11980,11962.18,0.57,0,-228,12646,12312,12146,11812,11646,12230,11730,30,3590,500,7180,10,1,6000000,725,99.02,1.18,12,0.01,122.00,10275.00,22800,20241211,-47.02,7740,20240827,56.07,15380,-21.46,20250102,11440,5.59,20250131,22800,-47.02,20241211,7740,56.07,20240827,6.39,N,053160,500,30 억,,33975,N,N,0,N,00,N
20250220,160538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11980,-400,5,-3.23,359670270,29728,92.81,12380,12480,11980,16090,8670,12380,12098.70,0.62,0,-3151,12600,12490,12290,12180,11980,12390,12080,30,3710,500,7420,10,1,6000000,719,98.20,1.17,12,0.50,122.00,10275.00,22800,20241211,-47.46,7740,20240827,54.78,15380,-22.11,20250102,11440,4.72,20250131,22800,-47.46,20241211,7740,54.78,20240827,6.45,N,053160,500,30 억,,37121,N,N,0,N,00,N
20250220,150539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11990,-390,5,-3.15,330657930,27307,85.25,12380,12480,11980,16090,8670,12380,12108.91,0.62,0,-2105,12600,12490,12290,12180,11980,12390,12080,30,3710,500,7420,10,1,6000000,719,98.28,1.17,12,0.46,122.00,10275.00,22800,20241211,-47.41,7740,20240827,54.91,15380,-22.04,20250102,11440,4.81,20250131,22800,-47.41,20241211,7740,54.91,20240827,6.45,N,053160,500,30 억,,37121,N,N,0,N,00,N
20250220,140541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12000,-380,5,-3.07,292775840,24149,75.39,12380,12480,11980,16090,8670,12380,12123.73,0.62,0,-1203,12600,12490,12290,12180,11980,12390,12080,30,3710,500,7420,10,1,6000000,720,98.36,1.17,12,0.40,122.00,10275.00,22800,20241211,-47.37,7740,20240827,55.04,15380,-21.98,20250102,11440,4.90,20250131,22800,-47.37,20241211,7740,55.04,20240827,6.45,N,053160,500,30 억,,37121,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 160541 57 100.00 KOSDAQ 전기·전자 N N N N N 11870 -110 5 -0.92 326293790 27370 91.47 12120 12120 11840 15570 8390 11980 11921.34 0.57 0 -344 12646 12312 12146 11812 11646 12230 11730 30 3590 500 7180 10 1 6000000 712 97.30 1.16 12 0.46 122.00 10275.00 22800 20241211 -47.94 7740 20240827 53.36 15380 -22.82 20250102 11440 3.76 20250131 22800 -47.94 20241211 7740 53.36 20240827 6.39 N 053160 500 30 억 33975 N N 0 N 00 N
3 20250221 150543 57 100.00 KOSDAQ 전기·전자 N N N N N 11870 -110 5 -0.92 311673490 26139 87.35 12120 12120 11840 15570 8390 11980 11923.12 0.57 0 293 12646 12312 12146 11812 11646 12230 11730 30 3590 500 7180 10 1 6000000 712 97.30 1.16 12 0.44 122.00 10275.00 22800 20241211 -47.94 7740 20240827 53.36 15380 -22.82 20250102 11440 3.76 20250131 22800 -47.94 20241211 7740 53.36 20240827 6.39 N 053160 500 30 억 33975 N N 0 N 00 N
4 20250221 140542 57 100.00 KOSDAQ 전기·전자 N N N N N 11890 -90 5 -0.75 199762920 16722 55.88 12120 12120 11860 15570 8390 11980 11945.57 0.57 0 520 12646 12312 12146 11812 11646 12230 11730 30 3590 500 7180 10 1 6000000 713 97.46 1.16 12 0.28 122.00 10275.00 22800 20241211 -47.85 7740 20240827 53.62 15380 -22.69 20250102 11440 3.93 20250131 22800 -47.85 20241211 7740 53.62 20240827 6.39 N 053160 500 30 억 33975 N N 0 N 00 N
5 20250221 130542 57 100.00 KOSDAQ 전기·전자 N N N N N 11970 -10 5 -0.08 174077280 14566 48.68 12120 12120 11860 15570 8390 11980 11950.39 0.57 0 286 12646 12312 12146 11812 11646 12230 11730 30 3590 500 7180 10 1 6000000 718 98.11 1.16 12 0.24 122.00 10275.00 22800 20241211 -47.50 7740 20240827 54.65 15380 -22.17 20250102 11440 4.63 20250131 22800 -47.50 20241211 7740 54.65 20240827 6.39 N 053160 500 30 억 33975 N N 0 N 00 N
6 20250221 120542 57 100.00 KOSDAQ 전기·전자 N N N N N 11930 -50 5 -0.42 126680680 10596 35.41 12120 12120 11860 15570 8390 11980 11954.89 0.57 0 1287 12646 12312 12146 11812 11646 12230 11730 30 3590 500 7180 10 1 6000000 716 97.79 1.16 12 0.18 122.00 10275.00 22800 20241211 -47.68 7740 20240827 54.13 15380 -22.43 20250102 11440 4.28 20250131 22800 -47.68 20241211 7740 54.13 20240827 6.39 N 053160 500 30 억 33975 N N 0 N 00 N
7 20250221 110540 57 100.00 KOSDAQ 전기·전자 N N N N N 11930 -50 5 -0.42 101095330 8451 28.24 12120 12120 11860 15570 8390 11980 11961.96 0.57 0 393 12646 12312 12146 11812 11646 12230 11730 30 3590 500 7180 10 1 6000000 716 97.79 1.16 12 0.14 122.00 10275.00 22800 20241211 -47.68 7740 20240827 54.13 15380 -22.43 20250102 11440 4.28 20250131 22800 -47.68 20241211 7740 54.13 20240827 6.39 N 053160 500 30 억 33975 N N 0 N 00 N
8 20250221 100541 57 100.00 KOSDAQ 전기·전자 N N N N N 12010 30 2 0.25 45766640 3838 12.83 12120 12120 11860 15570 8390 11980 11920.50 0.57 0 -416 12646 12312 12146 11812 11646 12230 11730 30 3590 500 7180 10 1 6000000 721 98.44 1.17 12 0.06 122.00 10275.00 22800 20241211 -47.32 7740 20240827 55.17 15380 -21.91 20250102 11440 4.98 20250131 22800 -47.32 20241211 7740 55.17 20240827 6.39 N 053160 500 30 억 33975 N N 0 N 00 N
9 20250221 090542 57 100.00 KOSDAQ 전기·전자 N N N N N 12080 100 2 0.83 7074370 591 1.98 12120 12120 11920 15570 8390 11980 11962.18 0.57 0 -228 12646 12312 12146 11812 11646 12230 11730 30 3590 500 7180 10 1 6000000 725 99.02 1.18 12 0.01 122.00 10275.00 22800 20241211 -47.02 7740 20240827 56.07 15380 -21.46 20250102 11440 5.59 20250131 22800 -47.02 20241211 7740 56.07 20240827 6.39 N 053160 500 30 억 33975 N N 0 N 00 N
10 20250220 160538 57 100.00 KOSDAQ 전기·전자 N N N N N 11980 -400 5 -3.23 359670270 29728 92.81 12380 12480 11980 16090 8670 12380 12098.70 0.62 0 -3151 12600 12490 12290 12180 11980 12390 12080 30 3710 500 7420 10 1 6000000 719 98.20 1.17 12 0.50 122.00 10275.00 22800 20241211 -47.46 7740 20240827 54.78 15380 -22.11 20250102 11440 4.72 20250131 22800 -47.46 20241211 7740 54.78 20240827 6.45 N 053160 500 30 억 37121 N N 0 N 00 N
11 20250220 150539 57 100.00 KOSDAQ 전기·전자 N N N N N 11990 -390 5 -3.15 330657930 27307 85.25 12380 12480 11980 16090 8670 12380 12108.91 0.62 0 -2105 12600 12490 12290 12180 11980 12390 12080 30 3710 500 7420 10 1 6000000 719 98.28 1.17 12 0.46 122.00 10275.00 22800 20241211 -47.41 7740 20240827 54.91 15380 -22.04 20250102 11440 4.81 20250131 22800 -47.41 20241211 7740 54.91 20240827 6.45 N 053160 500 30 억 37121 N N 0 N 00 N
12 20250220 140541 57 100.00 KOSDAQ 전기·전자 N N N N N 12000 -380 5 -3.07 292775840 24149 75.39 12380 12480 11980 16090 8670 12380 12123.73 0.62 0 -1203 12600 12490 12290 12180 11980 12390 12080 30 3710 500 7420 10 1 6000000 720 98.36 1.17 12 0.40 122.00 10275.00 22800 20241211 -47.37 7740 20240827 55.04 15380 -21.98 20250102 11440 4.90 20250131 22800 -47.37 20241211 7740 55.04 20240827 6.45 N 053160 500 30 억 37121 N N 0 N 00 N