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
361390/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
20250221,161223,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18280,290,2,1.61,1549573520,85488,39.50,17990,18390,17510,23350,12600,17990,18126.00,13.84,0,-5,18976,18482,17876,17382,16776,18730,17630,38,5360,500,12230,10,1,7500789,1371,82.71,3.94,12,1.14,221.00,4645.00,25000,20241108,-26.88,11290,20240911,61.91,20150,-9.28,20250213,14230,28.46,20250203,25000,-26.88,20241108,11290,61.91,20240911,5.92,N,361390,500,37 억,,1038181,N,N,627,N,00,N
20250221,151228,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18200,210,2,1.17,1462753050,80731,37.31,17990,18390,17510,23350,12600,17990,18118.85,13.84,0,644,18976,18482,17876,17382,16776,18730,17630,38,5360,500,12230,10,1,7500789,1365,82.35,3.92,12,1.08,221.00,4645.00,25000,20241108,-27.20,11290,20240911,61.20,20150,-9.68,20250213,14230,27.90,20250203,25000,-27.20,20241108,11290,61.20,20240911,5.92,N,361390,500,37 억,,1038181,N,N,1841,N,00,N
20250221,141229,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18160,170,2,0.94,1355541200,74824,34.58,17990,18390,17510,23350,12600,17990,18116.40,13.84,0,936,18976,18482,17876,17382,16776,18730,17630,38,5360,500,12230,10,1,7500789,1362,82.17,3.91,12,1.00,221.00,4645.00,25000,20241108,-27.36,11290,20240911,60.85,20150,-9.88,20250213,14230,27.62,20250203,25000,-27.36,20241108,11290,60.85,20240911,5.92,N,361390,500,37 억,,1038181,N,N,1841,N,00,N
20250221,131228,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18170,180,2,1.00,1165157760,64357,29.74,17990,18390,17510,23350,12600,17990,18104.60,13.84,0,4049,18976,18482,17876,17382,16776,18730,17630,38,5360,500,12230,10,1,7500789,1363,82.22,3.91,12,0.86,221.00,4645.00,25000,20241108,-27.32,11290,20240911,60.94,20150,-9.83,20250213,14230,27.69,20250203,25000,-27.32,20241108,11290,60.94,20240911,5.92,N,361390,500,37 억,,1038181,N,N,1841,N,00,N
20250221,121229,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18260,270,2,1.50,1074480710,59386,27.44,17990,18390,17510,23350,12600,17990,18093.17,13.84,0,4898,18976,18482,17876,17382,16776,18730,17630,38,5360,500,12230,10,1,7500789,1370,82.62,3.93,12,0.79,221.00,4645.00,25000,20241108,-26.96,11290,20240911,61.74,20150,-9.38,20250213,14230,28.32,20250203,25000,-26.96,20241108,11290,61.74,20240911,5.92,N,361390,500,37 억,,1038181,N,N,1841,N,00,N
20250221,111224,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18060,70,2,0.39,640617000,35653,16.48,17990,18110,17510,23350,12600,17990,17968.11,13.84,0,-198,18976,18482,17876,17382,16776,18730,17630,38,5360,500,12230,10,1,7500789,1355,81.72,3.89,12,0.48,221.00,4645.00,25000,20241108,-27.76,11290,20240911,59.96,20150,-10.37,20250213,14230,26.91,20250203,25000,-27.76,20241108,11290,59.96,20240911,5.92,N,361390,500,37 억,,1038181,N,N,1841,N,00,N
20250221,101227,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18050,60,2,0.33,508282080,28317,13.09,17990,18110,17510,23350,12600,17990,17949.72,13.84,0,-1015,18976,18482,17876,17382,16776,18730,17630,38,5360,500,12230,10,1,7500789,1354,81.67,3.89,12,0.38,221.00,4645.00,25000,20241108,-27.80,11290,20240911,59.88,20150,-10.42,20250213,14230,26.84,20250203,25000,-27.80,20241108,11290,59.88,20240911,5.92,N,361390,500,37 억,,1038181,N,N,1841,N,00,N
20250221,091229,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17910,-80,5,-0.44,169057480,9460,4.37,17990,18040,17510,23350,12600,17990,17870.77,13.84,0,2420,18976,18482,17876,17382,16776,18730,17630,38,5360,500,12230,10,1,7500789,1343,81.04,3.86,12,0.13,221.00,4645.00,25000,20241108,-28.36,11290,20240911,58.64,20150,-11.12,20250213,14230,25.86,20250203,25000,-28.36,20241108,11290,58.64,20240911,5.92,N,361390,500,37 억,,1038181,N,N,1841,N,00,N
20250220,161217,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17990,0,3,0.00,3839562760,216004,139.38,17870,18370,17270,23350,12600,17990,17775.18,13.70,0,10675,18963,18476,18113,17626,17263,18295,17445,38,5360,500,12230,10,1,7500789,1349,81.40,3.87,12,2.88,221.00,4645.00,25000,20241108,-28.04,11290,20240911,59.34,20150,-10.72,20250213,14230,26.42,20250203,25000,-28.04,20241108,11290,59.34,20240911,5.59,N,361390,500,37 억,,1027507,N,N,1841,N,00,N
20250220,151224,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17820,-170,5,-0.94,3729307650,209829,135.39,17870,18370,17270,23350,12600,17990,17773.07,13.70,0,10984,18963,18476,18113,17626,17263,18295,17445,38,5360,500,12230,10,1,7500789,1337,80.63,3.84,12,2.80,221.00,4645.00,25000,20241108,-28.72,11290,20240911,57.84,20150,-11.56,20250213,14230,25.23,20250203,25000,-28.72,20241108,11290,57.84,20240911,5.59,N,361390,500,37 억,,1027507,N,N,0,N,00,N
20250220,141223,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17950,-40,5,-0.22,3362244490,189255,122.12,17870,18370,17270,23350,12600,17990,17765.67,13.70,0,9089,18963,18476,18113,17626,17263,18295,17445,38,5360,500,12230,10,1,7500789,1346,81.22,3.86,12,2.52,221.00,4645.00,25000,20241108,-28.20,11290,20240911,58.99,20150,-10.92,20250213,14230,26.14,20250203,25000,-28.20,20241108,11290,58.99,20240911,5.59,N,361390,500,37 억,,1027507,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 161223 57 100.00 KOSDAQ 전기·전자 N N N N N 18280 290 2 1.61 1549573520 85488 39.50 17990 18390 17510 23350 12600 17990 18126.00 13.84 0 -5 18976 18482 17876 17382 16776 18730 17630 38 5360 500 12230 10 1 7500789 1371 82.71 3.94 12 1.14 221.00 4645.00 25000 20241108 -26.88 11290 20240911 61.91 20150 -9.28 20250213 14230 28.46 20250203 25000 -26.88 20241108 11290 61.91 20240911 5.92 N 361390 500 37 억 1038181 N N 627 N 00 N
3 20250221 151228 57 100.00 KOSDAQ 전기·전자 N N N N N 18200 210 2 1.17 1462753050 80731 37.31 17990 18390 17510 23350 12600 17990 18118.85 13.84 0 644 18976 18482 17876 17382 16776 18730 17630 38 5360 500 12230 10 1 7500789 1365 82.35 3.92 12 1.08 221.00 4645.00 25000 20241108 -27.20 11290 20240911 61.20 20150 -9.68 20250213 14230 27.90 20250203 25000 -27.20 20241108 11290 61.20 20240911 5.92 N 361390 500 37 억 1038181 N N 1841 N 00 N
4 20250221 141229 57 100.00 KOSDAQ 전기·전자 N N N N N 18160 170 2 0.94 1355541200 74824 34.58 17990 18390 17510 23350 12600 17990 18116.40 13.84 0 936 18976 18482 17876 17382 16776 18730 17630 38 5360 500 12230 10 1 7500789 1362 82.17 3.91 12 1.00 221.00 4645.00 25000 20241108 -27.36 11290 20240911 60.85 20150 -9.88 20250213 14230 27.62 20250203 25000 -27.36 20241108 11290 60.85 20240911 5.92 N 361390 500 37 억 1038181 N N 1841 N 00 N
5 20250221 131228 57 100.00 KOSDAQ 전기·전자 N N N N N 18170 180 2 1.00 1165157760 64357 29.74 17990 18390 17510 23350 12600 17990 18104.60 13.84 0 4049 18976 18482 17876 17382 16776 18730 17630 38 5360 500 12230 10 1 7500789 1363 82.22 3.91 12 0.86 221.00 4645.00 25000 20241108 -27.32 11290 20240911 60.94 20150 -9.83 20250213 14230 27.69 20250203 25000 -27.32 20241108 11290 60.94 20240911 5.92 N 361390 500 37 억 1038181 N N 1841 N 00 N
6 20250221 121229 57 100.00 KOSDAQ 전기·전자 N N N N N 18260 270 2 1.50 1074480710 59386 27.44 17990 18390 17510 23350 12600 17990 18093.17 13.84 0 4898 18976 18482 17876 17382 16776 18730 17630 38 5360 500 12230 10 1 7500789 1370 82.62 3.93 12 0.79 221.00 4645.00 25000 20241108 -26.96 11290 20240911 61.74 20150 -9.38 20250213 14230 28.32 20250203 25000 -26.96 20241108 11290 61.74 20240911 5.92 N 361390 500 37 억 1038181 N N 1841 N 00 N
7 20250221 111224 57 100.00 KOSDAQ 전기·전자 N N N N N 18060 70 2 0.39 640617000 35653 16.48 17990 18110 17510 23350 12600 17990 17968.11 13.84 0 -198 18976 18482 17876 17382 16776 18730 17630 38 5360 500 12230 10 1 7500789 1355 81.72 3.89 12 0.48 221.00 4645.00 25000 20241108 -27.76 11290 20240911 59.96 20150 -10.37 20250213 14230 26.91 20250203 25000 -27.76 20241108 11290 59.96 20240911 5.92 N 361390 500 37 억 1038181 N N 1841 N 00 N
8 20250221 101227 57 100.00 KOSDAQ 전기·전자 N N N N N 18050 60 2 0.33 508282080 28317 13.09 17990 18110 17510 23350 12600 17990 17949.72 13.84 0 -1015 18976 18482 17876 17382 16776 18730 17630 38 5360 500 12230 10 1 7500789 1354 81.67 3.89 12 0.38 221.00 4645.00 25000 20241108 -27.80 11290 20240911 59.88 20150 -10.42 20250213 14230 26.84 20250203 25000 -27.80 20241108 11290 59.88 20240911 5.92 N 361390 500 37 억 1038181 N N 1841 N 00 N
9 20250221 091229 57 100.00 KOSDAQ 전기·전자 N N N N N 17910 -80 5 -0.44 169057480 9460 4.37 17990 18040 17510 23350 12600 17990 17870.77 13.84 0 2420 18976 18482 17876 17382 16776 18730 17630 38 5360 500 12230 10 1 7500789 1343 81.04 3.86 12 0.13 221.00 4645.00 25000 20241108 -28.36 11290 20240911 58.64 20150 -11.12 20250213 14230 25.86 20250203 25000 -28.36 20241108 11290 58.64 20240911 5.92 N 361390 500 37 억 1038181 N N 1841 N 00 N
10 20250220 161217 57 100.00 KOSDAQ 전기·전자 N N N N N 17990 0 3 0.00 3839562760 216004 139.38 17870 18370 17270 23350 12600 17990 17775.18 13.70 0 10675 18963 18476 18113 17626 17263 18295 17445 38 5360 500 12230 10 1 7500789 1349 81.40 3.87 12 2.88 221.00 4645.00 25000 20241108 -28.04 11290 20240911 59.34 20150 -10.72 20250213 14230 26.42 20250203 25000 -28.04 20241108 11290 59.34 20240911 5.59 N 361390 500 37 억 1027507 N N 1841 N 00 N
11 20250220 151224 57 100.00 KOSDAQ 전기·전자 N N N N N 17820 -170 5 -0.94 3729307650 209829 135.39 17870 18370 17270 23350 12600 17990 17773.07 13.70 0 10984 18963 18476 18113 17626 17263 18295 17445 38 5360 500 12230 10 1 7500789 1337 80.63 3.84 12 2.80 221.00 4645.00 25000 20241108 -28.72 11290 20240911 57.84 20150 -11.56 20250213 14230 25.23 20250203 25000 -28.72 20241108 11290 57.84 20240911 5.59 N 361390 500 37 억 1027507 N N 0 N 00 N
12 20250220 141223 57 100.00 KOSDAQ 전기·전자 N N N N N 17950 -40 5 -0.22 3362244490 189255 122.12 17870 18370 17270 23350 12600 17990 17765.67 13.70 0 9089 18963 18476 18113 17626 17263 18295 17445 38 5360 500 12230 10 1 7500789 1346 81.22 3.86 12 2.52 221.00 4645.00 25000 20241108 -28.20 11290 20240911 58.99 20150 -10.92 20250213 14230 26.14 20250203 25000 -28.20 20241108 11290 58.99 20240911 5.59 N 361390 500 37 억 1027507 N N 0 N 00 N