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
360070/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
20250221,161222,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,36000,-600,5,-1.64,7375176900,200174,76.51,36950,37900,35950,47550,25650,36600,36846.92,0.00,0,-16684,40033,38316,37083,35366,34133,37700,34750,40,10950,500,26350,50,1,8076743,2908,16.36,1.85,12,2.48,2201.00,19499.00,98600,20240223,-63.49,23000,20250210,56.52,46400,-22.41,20250219,23000,56.52,20250210,98600,-63.49,20240223,23000,56.52,20250210,3.19,N,360070,500,40 억,,0,N,N,1,N,00,N
20250221,151227,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,36150,-450,5,-1.23,6935212300,187957,71.84,36950,37900,35950,47550,25650,36600,36898.01,0.00,0,-15905,40033,38316,37083,35366,34133,37700,34750,40,10950,500,26350,50,1,8076743,2920,16.42,1.85,12,2.33,2201.00,19499.00,98600,20240223,-63.34,23000,20250210,57.17,46400,-22.09,20250219,23000,57.17,20250210,98600,-63.34,20240223,23000,57.17,20250210,3.19,N,360070,500,40 억,,0,N,N,1,N,00,N
20250221,141228,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,35950,-650,5,-1.78,6416101350,173581,66.34,36950,37900,35950,47550,25650,36600,36963.34,0.00,0,-13994,40033,38316,37083,35366,34133,37700,34750,40,10950,500,26350,50,1,8076743,2904,16.33,1.84,12,2.15,2201.00,19499.00,98600,20240223,-63.54,23000,20250210,56.30,46400,-22.52,20250219,23000,56.30,20250210,98600,-63.54,20240223,23000,56.30,20250210,3.19,N,360070,500,40 억,,0,N,N,1,N,00,N
20250221,131228,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,36350,-250,5,-0.68,5560451050,149869,57.28,36950,37900,36100,47550,25650,36600,37102.37,0.00,0,-16428,40033,38316,37083,35366,34133,37700,34750,40,10950,500,26350,50,1,8076743,2936,16.52,1.86,12,1.86,2201.00,19499.00,98600,20240223,-63.13,23000,20250210,58.04,46400,-21.66,20250219,23000,58.04,20250210,98600,-63.13,20240223,23000,58.04,20250210,3.19,N,360070,500,40 억,,0,N,N,1,N,00,N
20250221,121228,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,37300,700,2,1.91,4729233950,127355,48.68,36950,37900,36100,47550,25650,36600,37134.64,0.00,0,-12841,40033,38316,37083,35366,34133,37700,34750,40,10950,500,26350,50,1,8076743,3013,16.95,1.91,12,1.58,2201.00,19499.00,98600,20240223,-62.17,23000,20250210,62.17,46400,-19.61,20250219,23000,62.17,20250210,98600,-62.17,20240223,23000,62.17,20250210,3.19,N,360070,500,40 억,,0,N,N,1,N,00,N
20250221,111223,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,37450,850,2,2.32,4301261950,115905,44.30,36950,37900,36100,47550,25650,36600,37110.63,0.00,0,-11614,40033,38316,37083,35366,34133,37700,34750,40,10950,500,26350,50,1,8076743,3025,17.01,1.92,12,1.44,2201.00,19499.00,98600,20240223,-62.02,23000,20250210,62.83,46400,-19.29,20250219,23000,62.83,20250210,98600,-62.02,20240223,23000,62.83,20250210,3.19,N,360070,500,40 억,,0,N,N,1,N,00,N
20250221,101226,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,37300,700,2,1.91,3650767250,98412,37.61,36950,37900,36100,47550,25650,36600,37097.22,0.00,0,-12800,40033,38316,37083,35366,34133,37700,34750,40,10950,500,26350,50,1,8076743,3013,16.95,1.91,12,1.22,2201.00,19499.00,98600,20240223,-62.17,23000,20250210,62.17,46400,-19.61,20250219,23000,62.17,20250210,98600,-62.17,20240223,23000,62.17,20250210,3.19,N,360070,500,40 억,,0,N,N,1,N,00,N
20250221,091229,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,36900,300,2,0.82,1128246050,30706,11.74,36950,37000,36100,47550,25650,36600,36743.92,0.00,0,-3273,40033,38316,37083,35366,34133,37700,34750,40,10950,500,26350,50,1,8076743,2980,16.77,1.89,12,0.38,2201.00,19499.00,98600,20240223,-62.58,23000,20250210,60.43,46400,-20.47,20250219,23000,60.43,20250210,98600,-62.58,20240223,23000,60.43,20250210,3.19,N,360070,500,40 억,,0,N,N,1,N,00,N
20250220,161217,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,36600,-3100,5,-7.81,9654462450,259167,13.26,38800,38800,35850,51600,27800,39700,37254.93,0.00,0,2540,51666,45682,40416,34432,29166,48675,37425,40,11900,500,28580,50,1,8076743,2956,16.63,1.88,12,3.21,2201.00,19499.00,98600,20240223,-62.88,23000,20250210,59.13,46400,-21.12,20250219,23000,59.13,20250210,98600,-62.88,20240223,23000,59.13,20250210,2.45,N,360070,500,40 억,,0,N,N,1,N,01,N
20250220,151223,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,36300,-3400,5,-8.56,8662691250,231731,11.86,38800,38800,36300,51600,27800,39700,37382.36,0.00,0,-149,51666,45682,40416,34432,29166,48675,37425,40,11900,500,28580,50,1,8076743,2932,16.49,1.86,12,2.87,2201.00,19499.00,98600,20240223,-63.18,23000,20250210,57.83,46400,-21.77,20250219,23000,57.83,20250210,98600,-63.18,20240223,23000,57.83,20250210,2.45,N,360070,500,40 억,,0,N,N,45,N,01,N
20250220,141222,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,37450,-2250,5,-5.67,6871567050,183018,9.36,38800,38800,36550,51600,27800,39700,37545.65,0.00,0,-1591,51666,45682,40416,34432,29166,48675,37425,40,11900,500,28580,50,1,8076743,3025,17.01,1.92,12,2.27,2201.00,19499.00,98600,20240223,-62.02,23000,20250210,62.83,46400,-19.29,20250219,23000,62.83,20250210,98600,-62.02,20240223,23000,62.83,20250210,2.45,N,360070,500,40 억,,0,N,N,45,N,01,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 161222 57 100.00 KOSDAQ 전기·전자 N N N N N 36000 -600 5 -1.64 7375176900 200174 76.51 36950 37900 35950 47550 25650 36600 36846.92 0.00 0 -16684 40033 38316 37083 35366 34133 37700 34750 40 10950 500 26350 50 1 8076743 2908 16.36 1.85 12 2.48 2201.00 19499.00 98600 20240223 -63.49 23000 20250210 56.52 46400 -22.41 20250219 23000 56.52 20250210 98600 -63.49 20240223 23000 56.52 20250210 3.19 N 360070 500 40 억 0 N N 1 N 00 N
3 20250221 151227 57 100.00 KOSDAQ 전기·전자 N N N N N 36150 -450 5 -1.23 6935212300 187957 71.84 36950 37900 35950 47550 25650 36600 36898.01 0.00 0 -15905 40033 38316 37083 35366 34133 37700 34750 40 10950 500 26350 50 1 8076743 2920 16.42 1.85 12 2.33 2201.00 19499.00 98600 20240223 -63.34 23000 20250210 57.17 46400 -22.09 20250219 23000 57.17 20250210 98600 -63.34 20240223 23000 57.17 20250210 3.19 N 360070 500 40 억 0 N N 1 N 00 N
4 20250221 141228 57 100.00 KOSDAQ 전기·전자 N N N N N 35950 -650 5 -1.78 6416101350 173581 66.34 36950 37900 35950 47550 25650 36600 36963.34 0.00 0 -13994 40033 38316 37083 35366 34133 37700 34750 40 10950 500 26350 50 1 8076743 2904 16.33 1.84 12 2.15 2201.00 19499.00 98600 20240223 -63.54 23000 20250210 56.30 46400 -22.52 20250219 23000 56.30 20250210 98600 -63.54 20240223 23000 56.30 20250210 3.19 N 360070 500 40 억 0 N N 1 N 00 N
5 20250221 131228 57 100.00 KOSDAQ 전기·전자 N N N N N 36350 -250 5 -0.68 5560451050 149869 57.28 36950 37900 36100 47550 25650 36600 37102.37 0.00 0 -16428 40033 38316 37083 35366 34133 37700 34750 40 10950 500 26350 50 1 8076743 2936 16.52 1.86 12 1.86 2201.00 19499.00 98600 20240223 -63.13 23000 20250210 58.04 46400 -21.66 20250219 23000 58.04 20250210 98600 -63.13 20240223 23000 58.04 20250210 3.19 N 360070 500 40 억 0 N N 1 N 00 N
6 20250221 121228 57 100.00 KOSDAQ 전기·전자 N N N N N 37300 700 2 1.91 4729233950 127355 48.68 36950 37900 36100 47550 25650 36600 37134.64 0.00 0 -12841 40033 38316 37083 35366 34133 37700 34750 40 10950 500 26350 50 1 8076743 3013 16.95 1.91 12 1.58 2201.00 19499.00 98600 20240223 -62.17 23000 20250210 62.17 46400 -19.61 20250219 23000 62.17 20250210 98600 -62.17 20240223 23000 62.17 20250210 3.19 N 360070 500 40 억 0 N N 1 N 00 N
7 20250221 111223 57 100.00 KOSDAQ 전기·전자 N N N N N 37450 850 2 2.32 4301261950 115905 44.30 36950 37900 36100 47550 25650 36600 37110.63 0.00 0 -11614 40033 38316 37083 35366 34133 37700 34750 40 10950 500 26350 50 1 8076743 3025 17.01 1.92 12 1.44 2201.00 19499.00 98600 20240223 -62.02 23000 20250210 62.83 46400 -19.29 20250219 23000 62.83 20250210 98600 -62.02 20240223 23000 62.83 20250210 3.19 N 360070 500 40 억 0 N N 1 N 00 N
8 20250221 101226 57 100.00 KOSDAQ 전기·전자 N N N N N 37300 700 2 1.91 3650767250 98412 37.61 36950 37900 36100 47550 25650 36600 37097.22 0.00 0 -12800 40033 38316 37083 35366 34133 37700 34750 40 10950 500 26350 50 1 8076743 3013 16.95 1.91 12 1.22 2201.00 19499.00 98600 20240223 -62.17 23000 20250210 62.17 46400 -19.61 20250219 23000 62.17 20250210 98600 -62.17 20240223 23000 62.17 20250210 3.19 N 360070 500 40 억 0 N N 1 N 00 N
9 20250221 091229 57 100.00 KOSDAQ 전기·전자 N N N N N 36900 300 2 0.82 1128246050 30706 11.74 36950 37000 36100 47550 25650 36600 36743.92 0.00 0 -3273 40033 38316 37083 35366 34133 37700 34750 40 10950 500 26350 50 1 8076743 2980 16.77 1.89 12 0.38 2201.00 19499.00 98600 20240223 -62.58 23000 20250210 60.43 46400 -20.47 20250219 23000 60.43 20250210 98600 -62.58 20240223 23000 60.43 20250210 3.19 N 360070 500 40 억 0 N N 1 N 00 N
10 20250220 161217 54 100.00 KOSDAQ 전기·전자 N N N N N 36600 -3100 5 -7.81 9654462450 259167 13.26 38800 38800 35850 51600 27800 39700 37254.93 0.00 0 2540 51666 45682 40416 34432 29166 48675 37425 40 11900 500 28580 50 1 8076743 2956 16.63 1.88 12 3.21 2201.00 19499.00 98600 20240223 -62.88 23000 20250210 59.13 46400 -21.12 20250219 23000 59.13 20250210 98600 -62.88 20240223 23000 59.13 20250210 2.45 N 360070 500 40 억 0 N N 1 N 01 N
11 20250220 151223 54 100.00 KOSDAQ 전기·전자 N N N N N 36300 -3400 5 -8.56 8662691250 231731 11.86 38800 38800 36300 51600 27800 39700 37382.36 0.00 0 -149 51666 45682 40416 34432 29166 48675 37425 40 11900 500 28580 50 1 8076743 2932 16.49 1.86 12 2.87 2201.00 19499.00 98600 20240223 -63.18 23000 20250210 57.83 46400 -21.77 20250219 23000 57.83 20250210 98600 -63.18 20240223 23000 57.83 20250210 2.45 N 360070 500 40 억 0 N N 45 N 01 N
12 20250220 141222 54 100.00 KOSDAQ 전기·전자 N N N N N 37450 -2250 5 -5.67 6871567050 183018 9.36 38800 38800 36550 51600 27800 39700 37545.65 0.00 0 -1591 51666 45682 40416 34432 29166 48675 37425 40 11900 500 28580 50 1 8076743 3025 17.01 1.92 12 2.27 2201.00 19499.00 98600 20240223 -62.02 23000 20250210 62.83 46400 -19.29 20250219 23000 62.83 20250210 98600 -62.02 20240223 23000 62.83 20250210 2.45 N 360070 500 40 억 0 N N 45 N 01 N