ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
037460/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
20250224,160449,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9070,-60,5,-0.66,160758710,17778,126.00,9130,9130,9000,11860,6400,9130,9042.55,2.87,0,-1318,9243,9186,9113,9056,8983,9150,9020,83,2730,500,6930,10,1,16318522,1480,4.68,0.42,12,0.11,1939.00,21592.00,9720,20250124,-6.69,7610,20240805,19.19,9720,-6.69,20250124,8460,7.21,20250102,9720,-6.69,20250124,7610,19.19,20240805,1.11,N,037460,500,83 억,,468789,N,N,0,N,00,N
20250224,150449,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9070,-60,5,-0.66,153402690,16967,120.26,9130,9130,9000,11860,6400,9130,9041.24,2.87,0,-1268,9243,9186,9113,9056,8983,9150,9020,83,2730,500,6930,10,1,16318522,1480,4.68,0.42,12,0.10,1939.00,21592.00,9720,20250124,-6.69,7610,20240805,19.19,9720,-6.69,20250124,8460,7.21,20250102,9720,-6.69,20250124,7610,19.19,20240805,1.11,N,037460,500,83 억,,468789,N,N,0,N,00,N
20250224,140447,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9090,-40,5,-0.44,114455270,12674,89.83,9130,9130,9000,11860,6400,9130,9030.71,2.87,0,-1797,9243,9186,9113,9056,8983,9150,9020,83,2730,500,6930,10,1,16318522,1483,4.69,0.42,12,0.08,1939.00,21592.00,9720,20250124,-6.48,7610,20240805,19.45,9720,-6.48,20250124,8460,7.45,20250102,9720,-6.48,20250124,7610,19.45,20240805,1.11,N,037460,500,83 억,,468789,N,N,0,N,00,N
20250224,130449,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9080,-50,5,-0.55,105924170,11734,83.17,9130,9130,9000,11860,6400,9130,9027.12,2.87,0,-1979,9243,9186,9113,9056,8983,9150,9020,83,2730,500,6930,10,1,16318522,1482,4.68,0.42,12,0.07,1939.00,21592.00,9720,20250124,-6.58,7610,20240805,19.32,9720,-6.58,20250124,8460,7.33,20250102,9720,-6.58,20250124,7610,19.32,20240805,1.11,N,037460,500,83 억,,468789,N,N,0,N,00,N
20250224,120447,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9030,-100,5,-1.10,85244820,9449,66.97,9130,9130,9000,11860,6400,9130,9021.57,2.87,0,-3721,9243,9186,9113,9056,8983,9150,9020,83,2730,500,6930,10,1,16318522,1474,4.66,0.42,12,0.06,1939.00,21592.00,9720,20250124,-7.10,7610,20240805,18.66,9720,-7.10,20250124,8460,6.74,20250102,9720,-7.10,20250124,7610,18.66,20240805,1.11,N,037460,500,83 억,,468789,N,N,0,N,00,N
20250224,110446,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9000,-130,5,-1.42,72351180,8019,56.84,9130,9130,9000,11860,6400,9130,9022.47,2.87,0,-4675,9243,9186,9113,9056,8983,9150,9020,83,2730,500,6930,10,1,16318522,1469,4.64,0.42,12,0.05,1939.00,21592.00,9720,20250124,-7.41,7610,20240805,18.27,9720,-7.41,20250124,8460,6.38,20250102,9720,-7.41,20250124,7610,18.27,20240805,1.11,N,037460,500,83 억,,468789,N,N,0,N,00,N
20250224,100445,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9040,-90,5,-0.99,34228190,3788,26.85,9130,9130,9000,11860,6400,9130,9035.95,2.87,0,-802,9243,9186,9113,9056,8983,9150,9020,83,2730,500,6930,10,1,16318522,1475,4.66,0.42,12,0.02,1939.00,21592.00,9720,20250124,-7.00,7610,20240805,18.79,9720,-7.00,20250124,8460,6.86,20250102,9720,-7.00,20250124,7610,18.79,20240805,1.11,N,037460,500,83 억,,468789,N,N,0,N,00,N
20250224,090449,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9100,-30,5,-0.33,2960790,326,2.31,9130,9130,9070,11860,6400,9130,9082.18,2.87,0,-206,9243,9186,9113,9056,8983,9150,9020,83,2730,500,6930,10,1,16318522,1485,4.69,0.42,12,0.00,1939.00,21592.00,9720,20250124,-6.38,7610,20240805,19.58,9720,-6.38,20250124,8460,7.57,20250102,9720,-6.38,20250124,7610,19.58,20240805,1.11,N,037460,500,83 억,,468789,N,N,0,N,00,N
20250221,160445,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9130,-10,5,-0.11,128480850,14108,56.42,9170,9170,9040,11880,6400,9140,9106.95,2.89,0,-2819,9260,9200,9110,9050,8960,9215,9065,83,2740,500,6940,10,1,16318522,1490,4.71,0.42,12,0.09,1939.00,21592.00,9720,20250124,-6.07,7610,20240805,19.97,9720,-6.07,20250124,8460,7.92,20250102,9720,-6.07,20250124,7610,19.97,20240805,1.09,N,037460,500,83 억,,471820,N,N,7,N,00,N
20250221,150448,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9060,-80,5,-0.88,109004930,11969,47.86,9170,9170,9040,11880,6400,9140,9107.27,2.89,0,-2663,9260,9200,9110,9050,8960,9215,9065,83,2740,500,6940,10,1,16318522,1478,4.67,0.42,12,0.07,1939.00,21592.00,9720,20250124,-6.79,7610,20240805,19.05,9720,-6.79,20250124,8460,7.09,20250102,9720,-6.79,20250124,7610,19.05,20240805,1.09,N,037460,500,83 억,,471820,N,N,7,N,00,N
20250221,140447,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9070,-70,5,-0.77,82585740,9055,36.21,9170,9170,9070,11880,6400,9140,9120.46,2.89,0,-2288,9260,9200,9110,9050,8960,9215,9065,83,2740,500,6940,10,1,16318522,1480,4.68,0.42,12,0.06,1939.00,21592.00,9720,20250124,-6.69,7610,20240805,19.19,9720,-6.69,20250124,8460,7.21,20250102,9720,-6.69,20250124,7610,19.19,20240805,1.09,N,037460,500,83 억,,471820,N,N,7,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 20250224 160449 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9070 -60 5 -0.66 160758710 17778 126.00 9130 9130 9000 11860 6400 9130 9042.55 2.87 0 -1318 9243 9186 9113 9056 8983 9150 9020 83 2730 500 6930 10 1 16318522 1480 4.68 0.42 12 0.11 1939.00 21592.00 9720 20250124 -6.69 7610 20240805 19.19 9720 -6.69 20250124 8460 7.21 20250102 9720 -6.69 20250124 7610 19.19 20240805 1.11 N 037460 500 83 억 468789 N N 0 N 00 N
3 20250224 150449 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9070 -60 5 -0.66 153402690 16967 120.26 9130 9130 9000 11860 6400 9130 9041.24 2.87 0 -1268 9243 9186 9113 9056 8983 9150 9020 83 2730 500 6930 10 1 16318522 1480 4.68 0.42 12 0.10 1939.00 21592.00 9720 20250124 -6.69 7610 20240805 19.19 9720 -6.69 20250124 8460 7.21 20250102 9720 -6.69 20250124 7610 19.19 20240805 1.11 N 037460 500 83 억 468789 N N 0 N 00 N
4 20250224 140447 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9090 -40 5 -0.44 114455270 12674 89.83 9130 9130 9000 11860 6400 9130 9030.71 2.87 0 -1797 9243 9186 9113 9056 8983 9150 9020 83 2730 500 6930 10 1 16318522 1483 4.69 0.42 12 0.08 1939.00 21592.00 9720 20250124 -6.48 7610 20240805 19.45 9720 -6.48 20250124 8460 7.45 20250102 9720 -6.48 20250124 7610 19.45 20240805 1.11 N 037460 500 83 억 468789 N N 0 N 00 N
5 20250224 130449 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9080 -50 5 -0.55 105924170 11734 83.17 9130 9130 9000 11860 6400 9130 9027.12 2.87 0 -1979 9243 9186 9113 9056 8983 9150 9020 83 2730 500 6930 10 1 16318522 1482 4.68 0.42 12 0.07 1939.00 21592.00 9720 20250124 -6.58 7610 20240805 19.32 9720 -6.58 20250124 8460 7.33 20250102 9720 -6.58 20250124 7610 19.32 20240805 1.11 N 037460 500 83 억 468789 N N 0 N 00 N
6 20250224 120447 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9030 -100 5 -1.10 85244820 9449 66.97 9130 9130 9000 11860 6400 9130 9021.57 2.87 0 -3721 9243 9186 9113 9056 8983 9150 9020 83 2730 500 6930 10 1 16318522 1474 4.66 0.42 12 0.06 1939.00 21592.00 9720 20250124 -7.10 7610 20240805 18.66 9720 -7.10 20250124 8460 6.74 20250102 9720 -7.10 20250124 7610 18.66 20240805 1.11 N 037460 500 83 억 468789 N N 0 N 00 N
7 20250224 110446 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9000 -130 5 -1.42 72351180 8019 56.84 9130 9130 9000 11860 6400 9130 9022.47 2.87 0 -4675 9243 9186 9113 9056 8983 9150 9020 83 2730 500 6930 10 1 16318522 1469 4.64 0.42 12 0.05 1939.00 21592.00 9720 20250124 -7.41 7610 20240805 18.27 9720 -7.41 20250124 8460 6.38 20250102 9720 -7.41 20250124 7610 18.27 20240805 1.11 N 037460 500 83 억 468789 N N 0 N 00 N
8 20250224 100445 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9040 -90 5 -0.99 34228190 3788 26.85 9130 9130 9000 11860 6400 9130 9035.95 2.87 0 -802 9243 9186 9113 9056 8983 9150 9020 83 2730 500 6930 10 1 16318522 1475 4.66 0.42 12 0.02 1939.00 21592.00 9720 20250124 -7.00 7610 20240805 18.79 9720 -7.00 20250124 8460 6.86 20250102 9720 -7.00 20250124 7610 18.79 20240805 1.11 N 037460 500 83 억 468789 N N 0 N 00 N
9 20250224 090449 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9100 -30 5 -0.33 2960790 326 2.31 9130 9130 9070 11860 6400 9130 9082.18 2.87 0 -206 9243 9186 9113 9056 8983 9150 9020 83 2730 500 6930 10 1 16318522 1485 4.69 0.42 12 0.00 1939.00 21592.00 9720 20250124 -6.38 7610 20240805 19.58 9720 -6.38 20250124 8460 7.57 20250102 9720 -6.38 20250124 7610 19.58 20240805 1.11 N 037460 500 83 억 468789 N N 0 N 00 N
10 20250221 160445 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9130 -10 5 -0.11 128480850 14108 56.42 9170 9170 9040 11880 6400 9140 9106.95 2.89 0 -2819 9260 9200 9110 9050 8960 9215 9065 83 2740 500 6940 10 1 16318522 1490 4.71 0.42 12 0.09 1939.00 21592.00 9720 20250124 -6.07 7610 20240805 19.97 9720 -6.07 20250124 8460 7.92 20250102 9720 -6.07 20250124 7610 19.97 20240805 1.09 N 037460 500 83 억 471820 N N 7 N 00 N
11 20250221 150448 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9060 -80 5 -0.88 109004930 11969 47.86 9170 9170 9040 11880 6400 9140 9107.27 2.89 0 -2663 9260 9200 9110 9050 8960 9215 9065 83 2740 500 6940 10 1 16318522 1478 4.67 0.42 12 0.07 1939.00 21592.00 9720 20250124 -6.79 7610 20240805 19.05 9720 -6.79 20250124 8460 7.09 20250102 9720 -6.79 20250124 7610 19.05 20240805 1.09 N 037460 500 83 억 471820 N N 7 N 00 N
12 20250221 140447 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9070 -70 5 -0.77 82585740 9055 36.21 9170 9170 9070 11880 6400 9140 9120.46 2.89 0 -2288 9260 9200 9110 9050 8960 9215 9065 83 2740 500 6940 10 1 16318522 1480 4.68 0.42 12 0.06 1939.00 21592.00 9720 20250124 -6.69 7610 20240805 19.19 9720 -6.69 20250124 8460 7.21 20250102 9720 -6.69 20250124 7610 19.19 20240805 1.09 N 037460 500 83 억 471820 N N 7 N 00 N