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
056360/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
20250221,160552,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5900,70,2,1.20,894961090,149632,61.61,5990,6100,5880,7570,4090,5830,5981.44,1.41,0,12426,6296,6062,5936,5702,5576,6000,5640,49,1740,500,3840,10,1,9796800,578,71.95,0.43,12,1.53,82.00,13604.00,9690,20250103,-39.11,3585,20240805,64.57,9690,-39.11,20250103,5690,3.69,20250114,9690,-39.11,20250103,3585,64.57,20240805,2.43,N,056360,500,48 억,,137968,N,N,0,N,00,N
20250221,150555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5930,100,2,1.72,837075190,139826,57.58,5990,6100,5880,7570,4090,5830,5986.89,1.41,0,11679,6296,6062,5936,5702,5576,6000,5640,49,1740,500,3840,10,1,9796800,581,72.32,0.44,12,1.43,82.00,13604.00,9690,20250103,-38.80,3585,20240805,65.41,9690,-38.80,20250103,5690,4.22,20250114,9690,-38.80,20250103,3585,65.41,20240805,2.43,N,056360,500,48 억,,137968,N,N,0,N,00,N
20250221,140554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6000,170,2,2.92,738818340,123310,50.77,5990,6100,5880,7570,4090,5830,5991.95,1.41,0,6997,6296,6062,5936,5702,5576,6000,5640,49,1740,500,3840,10,1,9796800,588,73.17,0.44,12,1.26,82.00,13604.00,9690,20250103,-38.08,3585,20240805,67.36,9690,-38.08,20250103,5690,5.45,20250114,9690,-38.08,20250103,3585,67.36,20240805,2.43,N,056360,500,48 억,,137968,N,N,0,N,00,N
20250221,130553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6040,210,2,3.60,709099300,118349,48.73,5990,6100,5880,7570,4090,5830,5992.01,1.41,0,7287,6296,6062,5936,5702,5576,6000,5640,49,1740,500,3840,10,1,9796800,592,73.66,0.44,12,1.21,82.00,13604.00,9690,20250103,-37.67,3585,20240805,68.48,9690,-37.67,20250103,5690,6.15,20250114,9690,-37.67,20250103,3585,68.48,20240805,2.43,N,056360,500,48 억,,137968,N,N,0,N,00,N
20250221,120554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6000,170,2,2.92,638763060,106647,43.91,5990,6100,5880,7570,4090,5830,5989.96,1.41,0,6134,6296,6062,5936,5702,5576,6000,5640,49,1740,500,3840,10,1,9796800,588,73.17,0.44,12,1.09,82.00,13604.00,9690,20250103,-38.08,3585,20240805,67.36,9690,-38.08,20250103,5690,5.45,20250114,9690,-38.08,20250103,3585,67.36,20240805,2.43,N,056360,500,48 억,,137968,N,N,0,N,00,N
20250221,110551,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5980,150,2,2.57,590884350,98649,40.62,5990,6100,5880,7570,4090,5830,5990.25,1.41,0,5330,6296,6062,5936,5702,5576,6000,5640,49,1740,500,3840,10,1,9796800,586,72.93,0.44,12,1.01,82.00,13604.00,9690,20250103,-38.29,3585,20240805,66.81,9690,-38.29,20250103,5690,5.10,20250114,9690,-38.29,20250103,3585,66.81,20240805,2.43,N,056360,500,48 억,,137968,N,N,0,N,00,N
20250221,100553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6020,190,2,3.26,494614540,82545,33.99,5990,6100,5880,7570,4090,5830,5992.65,1.41,0,1529,6296,6062,5936,5702,5576,6000,5640,49,1740,500,3840,10,1,9796800,590,73.41,0.44,12,0.84,82.00,13604.00,9690,20250103,-37.87,3585,20240805,67.92,9690,-37.87,20250103,5690,5.80,20250114,9690,-37.87,20250103,3585,67.92,20240805,2.43,N,056360,500,48 억,,137968,N,N,0,N,00,N
20250221,090554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5900,70,2,1.20,109296130,18380,7.57,5990,6000,5880,7570,4090,5830,5948.40,1.41,0,-238,6296,6062,5936,5702,5576,6000,5640,49,1740,500,3840,10,1,9796800,578,71.95,0.43,12,0.19,82.00,13604.00,9690,20250103,-39.11,3585,20240805,64.57,9690,-39.11,20250103,5690,3.69,20250114,9690,-39.11,20250103,3585,64.57,20240805,2.43,N,056360,500,48 억,,137968,N,N,0,N,00,N
20250220,160550,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5830,-50,5,-0.85,1373315650,228251,124.31,6130,6170,5810,7640,4120,5880,6016.77,1.91,0,-49694,6060,5970,5860,5770,5660,5915,5715,49,1760,500,3880,10,1,9796800,571,71.10,0.43,12,2.33,82.00,13604.00,9690,20250103,-39.83,3585,20240805,62.62,9690,-39.83,20250103,5690,2.46,20250114,9690,-39.83,20250103,3585,62.62,20240805,2.47,N,056360,500,48 억,,187334,N,N,0,N,00,N
20250220,150551,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5840,-40,5,-0.68,1310831240,217529,118.47,6130,6170,5830,7640,4120,5880,6026.01,1.91,0,-48078,6060,5970,5860,5770,5660,5915,5715,49,1760,500,3880,10,1,9796800,572,71.22,0.43,12,2.22,82.00,13604.00,9690,20250103,-39.73,3585,20240805,62.90,9690,-39.73,20250103,5690,2.64,20250114,9690,-39.73,20250103,3585,62.90,20240805,2.47,N,056360,500,48 억,,187334,N,N,0,N,00,N
20250220,140552,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5870,-10,5,-0.17,1236502870,204810,111.55,6130,6170,5850,7640,4120,5880,6037.32,1.91,0,-45478,6060,5970,5860,5770,5660,5915,5715,49,1760,500,3880,10,1,9796800,575,71.59,0.43,12,2.09,82.00,13604.00,9690,20250103,-39.42,3585,20240805,63.74,9690,-39.42,20250103,5690,3.16,20250114,9690,-39.42,20250103,3585,63.74,20240805,2.47,N,056360,500,48 억,,187334,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 160552 57 100.00 KOSDAQ 전기·전자 N N N N N 5900 70 2 1.20 894961090 149632 61.61 5990 6100 5880 7570 4090 5830 5981.44 1.41 0 12426 6296 6062 5936 5702 5576 6000 5640 49 1740 500 3840 10 1 9796800 578 71.95 0.43 12 1.53 82.00 13604.00 9690 20250103 -39.11 3585 20240805 64.57 9690 -39.11 20250103 5690 3.69 20250114 9690 -39.11 20250103 3585 64.57 20240805 2.43 N 056360 500 48 억 137968 N N 0 N 00 N
3 20250221 150555 57 100.00 KOSDAQ 전기·전자 N N N N N 5930 100 2 1.72 837075190 139826 57.58 5990 6100 5880 7570 4090 5830 5986.89 1.41 0 11679 6296 6062 5936 5702 5576 6000 5640 49 1740 500 3840 10 1 9796800 581 72.32 0.44 12 1.43 82.00 13604.00 9690 20250103 -38.80 3585 20240805 65.41 9690 -38.80 20250103 5690 4.22 20250114 9690 -38.80 20250103 3585 65.41 20240805 2.43 N 056360 500 48 억 137968 N N 0 N 00 N
4 20250221 140554 57 100.00 KOSDAQ 전기·전자 N N N N N 6000 170 2 2.92 738818340 123310 50.77 5990 6100 5880 7570 4090 5830 5991.95 1.41 0 6997 6296 6062 5936 5702 5576 6000 5640 49 1740 500 3840 10 1 9796800 588 73.17 0.44 12 1.26 82.00 13604.00 9690 20250103 -38.08 3585 20240805 67.36 9690 -38.08 20250103 5690 5.45 20250114 9690 -38.08 20250103 3585 67.36 20240805 2.43 N 056360 500 48 억 137968 N N 0 N 00 N
5 20250221 130553 57 100.00 KOSDAQ 전기·전자 N N N N N 6040 210 2 3.60 709099300 118349 48.73 5990 6100 5880 7570 4090 5830 5992.01 1.41 0 7287 6296 6062 5936 5702 5576 6000 5640 49 1740 500 3840 10 1 9796800 592 73.66 0.44 12 1.21 82.00 13604.00 9690 20250103 -37.67 3585 20240805 68.48 9690 -37.67 20250103 5690 6.15 20250114 9690 -37.67 20250103 3585 68.48 20240805 2.43 N 056360 500 48 억 137968 N N 0 N 00 N
6 20250221 120554 57 100.00 KOSDAQ 전기·전자 N N N N N 6000 170 2 2.92 638763060 106647 43.91 5990 6100 5880 7570 4090 5830 5989.96 1.41 0 6134 6296 6062 5936 5702 5576 6000 5640 49 1740 500 3840 10 1 9796800 588 73.17 0.44 12 1.09 82.00 13604.00 9690 20250103 -38.08 3585 20240805 67.36 9690 -38.08 20250103 5690 5.45 20250114 9690 -38.08 20250103 3585 67.36 20240805 2.43 N 056360 500 48 억 137968 N N 0 N 00 N
7 20250221 110551 57 100.00 KOSDAQ 전기·전자 N N N N N 5980 150 2 2.57 590884350 98649 40.62 5990 6100 5880 7570 4090 5830 5990.25 1.41 0 5330 6296 6062 5936 5702 5576 6000 5640 49 1740 500 3840 10 1 9796800 586 72.93 0.44 12 1.01 82.00 13604.00 9690 20250103 -38.29 3585 20240805 66.81 9690 -38.29 20250103 5690 5.10 20250114 9690 -38.29 20250103 3585 66.81 20240805 2.43 N 056360 500 48 억 137968 N N 0 N 00 N
8 20250221 100553 57 100.00 KOSDAQ 전기·전자 N N N N N 6020 190 2 3.26 494614540 82545 33.99 5990 6100 5880 7570 4090 5830 5992.65 1.41 0 1529 6296 6062 5936 5702 5576 6000 5640 49 1740 500 3840 10 1 9796800 590 73.41 0.44 12 0.84 82.00 13604.00 9690 20250103 -37.87 3585 20240805 67.92 9690 -37.87 20250103 5690 5.80 20250114 9690 -37.87 20250103 3585 67.92 20240805 2.43 N 056360 500 48 억 137968 N N 0 N 00 N
9 20250221 090554 57 100.00 KOSDAQ 전기·전자 N N N N N 5900 70 2 1.20 109296130 18380 7.57 5990 6000 5880 7570 4090 5830 5948.40 1.41 0 -238 6296 6062 5936 5702 5576 6000 5640 49 1740 500 3840 10 1 9796800 578 71.95 0.43 12 0.19 82.00 13604.00 9690 20250103 -39.11 3585 20240805 64.57 9690 -39.11 20250103 5690 3.69 20250114 9690 -39.11 20250103 3585 64.57 20240805 2.43 N 056360 500 48 억 137968 N N 0 N 00 N
10 20250220 160550 57 100.00 KOSDAQ 전기·전자 N N N N N 5830 -50 5 -0.85 1373315650 228251 124.31 6130 6170 5810 7640 4120 5880 6016.77 1.91 0 -49694 6060 5970 5860 5770 5660 5915 5715 49 1760 500 3880 10 1 9796800 571 71.10 0.43 12 2.33 82.00 13604.00 9690 20250103 -39.83 3585 20240805 62.62 9690 -39.83 20250103 5690 2.46 20250114 9690 -39.83 20250103 3585 62.62 20240805 2.47 N 056360 500 48 억 187334 N N 0 N 00 N
11 20250220 150551 57 100.00 KOSDAQ 전기·전자 N N N N N 5840 -40 5 -0.68 1310831240 217529 118.47 6130 6170 5830 7640 4120 5880 6026.01 1.91 0 -48078 6060 5970 5860 5770 5660 5915 5715 49 1760 500 3880 10 1 9796800 572 71.22 0.43 12 2.22 82.00 13604.00 9690 20250103 -39.73 3585 20240805 62.90 9690 -39.73 20250103 5690 2.64 20250114 9690 -39.73 20250103 3585 62.90 20240805 2.47 N 056360 500 48 억 187334 N N 0 N 00 N
12 20250220 140552 57 100.00 KOSDAQ 전기·전자 N N N N N 5870 -10 5 -0.17 1236502870 204810 111.55 6130 6170 5850 7640 4120 5880 6037.32 1.91 0 -45478 6060 5970 5860 5770 5660 5915 5715 49 1760 500 3880 10 1 9796800 575 71.59 0.43 12 2.09 82.00 13604.00 9690 20250103 -39.42 3585 20240805 63.74 9690 -39.42 20250103 5690 3.16 20250114 9690 -39.42 20250103 3585 63.74 20240805 2.47 N 056360 500 48 억 187334 N N 0 N 00 N