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
047310/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
20250224,160524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5270,-10,5,-0.19,538216980,102916,115.56,5250,5280,5180,6860,3700,5280,5229.67,0.59,0,3758,5366,5322,5266,5222,5166,5295,5195,185,1580,500,3270,10,1,36610755,1929,11.46,0.98,12,0.28,460.00,5357.00,20450,20240215,-74.23,4340,20241115,21.43,6630,-20.51,20250106,5140,2.53,20250203,13420,-60.73,20240228,4340,21.43,20241115,1.84,N,047310,500,185 억,,217750,N,N,1,N,00,N
20250224,150523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5260,-20,5,-0.38,502797910,96189,108.01,5250,5280,5180,6860,3700,5280,5227.19,0.59,0,2243,5366,5322,5266,5222,5166,5295,5195,185,1580,500,3270,10,1,36610755,1926,11.43,0.98,12,0.26,460.00,5357.00,20450,20240215,-74.28,4340,20241115,21.20,6630,-20.66,20250106,5140,2.33,20250203,13420,-60.80,20240228,4340,21.20,20241115,1.84,N,047310,500,185 억,,217750,N,N,1,N,00,N
20250224,140522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5270,-10,5,-0.19,398963810,76326,85.70,5250,5280,5180,6860,3700,5280,5227.10,0.59,0,-6308,5366,5322,5266,5222,5166,5295,5195,185,1580,500,3270,10,1,36610755,1929,11.46,0.98,12,0.21,460.00,5357.00,20450,20240215,-74.23,4340,20241115,21.43,6630,-20.51,20250106,5140,2.53,20250203,13420,-60.73,20240228,4340,21.43,20241115,1.84,N,047310,500,185 억,,217750,N,N,1,N,00,N
20250224,130523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5280,0,3,0.00,370383220,70894,79.61,5250,5280,5180,6860,3700,5280,5224.46,0.59,0,-6836,5366,5322,5266,5222,5166,5295,5195,185,1580,500,3270,10,1,36610755,1933,11.48,0.99,12,0.19,460.00,5357.00,20450,20240215,-74.18,4340,20241115,21.66,6630,-20.36,20250106,5140,2.72,20250203,13420,-60.66,20240228,4340,21.66,20241115,1.84,N,047310,500,185 억,,217750,N,N,1,N,00,N
20250224,120521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5220,-60,5,-1.14,297620910,57054,64.06,5250,5260,5180,6860,3700,5280,5216.48,0.59,0,1575,5366,5322,5266,5222,5166,5295,5195,185,1580,500,3270,10,1,36610755,1911,11.35,0.97,12,0.16,460.00,5357.00,20450,20240215,-74.47,4340,20241115,20.28,6630,-21.27,20250106,5140,1.56,20250203,13420,-61.10,20240228,4340,20.28,20241115,1.84,N,047310,500,185 억,,217750,N,N,1,N,00,N
20250224,110520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5220,-60,5,-1.14,226783240,43512,48.86,5250,5260,5180,6860,3700,5280,5211.97,0.59,0,-2732,5366,5322,5266,5222,5166,5295,5195,185,1580,500,3270,10,1,36610755,1911,11.35,0.97,12,0.12,460.00,5357.00,20450,20240215,-74.47,4340,20241115,20.28,6630,-21.27,20250106,5140,1.56,20250203,13420,-61.10,20240228,4340,20.28,20241115,1.84,N,047310,500,185 억,,217750,N,N,1,N,00,N
20250224,100520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5240,-40,5,-0.76,185381950,35600,39.97,5250,5260,5180,6860,3700,5280,5207.36,0.59,0,-5650,5366,5322,5266,5222,5166,5295,5195,185,1580,500,3270,10,1,36610755,1918,11.39,0.98,12,0.10,460.00,5357.00,20450,20240215,-74.38,4340,20241115,20.74,6630,-20.97,20250106,5140,1.95,20250203,13420,-60.95,20240228,4340,20.74,20241115,1.84,N,047310,500,185 억,,217750,N,N,1,N,00,N
20250224,090524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5250,-30,5,-0.57,15450290,2962,3.33,5250,5260,5190,6860,3700,5280,5216.17,0.59,0,-1417,5366,5322,5266,5222,5166,5295,5195,185,1580,500,3270,10,1,36610755,1922,11.41,0.98,12,0.01,460.00,5357.00,20450,20240215,-74.33,4340,20241115,20.97,6630,-20.81,20250106,5140,2.14,20250203,13420,-60.88,20240228,4340,20.97,20241115,1.84,N,047310,500,185 억,,217750,N,N,1,N,00,N
20250221,160519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5280,10,2,0.19,448639830,85343,53.30,5310,5310,5210,6850,3690,5270,5256.64,0.58,0,4032,5470,5370,5300,5200,5130,5335,5165,185,1580,500,3260,10,1,36610755,1933,11.48,0.99,12,0.23,460.00,5357.00,20450,20240215,-74.18,4340,20241115,21.66,6630,-20.36,20250106,5140,2.72,20250203,18490,-71.44,20240221,4340,21.66,20241115,1.81,N,047310,500,185 억,,213900,N,N,1,N,00,N
20250221,150522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5260,-10,5,-0.19,383223800,72882,45.52,5310,5310,5210,6850,3690,5270,5258.14,0.58,0,3351,5470,5370,5300,5200,5130,5335,5165,185,1580,500,3260,10,1,36610755,1926,11.43,0.98,12,0.20,460.00,5357.00,20450,20240215,-74.28,4340,20241115,21.20,6630,-20.66,20250106,5140,2.33,20250203,18490,-71.55,20240221,4340,21.20,20241115,1.81,N,047310,500,185 억,,213900,N,N,0,N,00,N
20250221,140521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5260,-10,5,-0.19,307069420,58396,36.47,5310,5310,5210,6850,3690,5270,5258.40,0.58,0,1332,5470,5370,5300,5200,5130,5335,5165,185,1580,500,3260,10,1,36610755,1926,11.43,0.98,12,0.16,460.00,5357.00,20450,20240215,-74.28,4340,20241115,21.20,6630,-20.66,20250106,5140,2.33,20250203,18490,-71.55,20240221,4340,21.20,20241115,1.81,N,047310,500,185 억,,213900,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 20250224 160524 57 100.00 KOSDAQ 전기·전자 N N N N N 5270 -10 5 -0.19 538216980 102916 115.56 5250 5280 5180 6860 3700 5280 5229.67 0.59 0 3758 5366 5322 5266 5222 5166 5295 5195 185 1580 500 3270 10 1 36610755 1929 11.46 0.98 12 0.28 460.00 5357.00 20450 20240215 -74.23 4340 20241115 21.43 6630 -20.51 20250106 5140 2.53 20250203 13420 -60.73 20240228 4340 21.43 20241115 1.84 N 047310 500 185 억 217750 N N 1 N 00 N
3 20250224 150523 57 100.00 KOSDAQ 전기·전자 N N N N N 5260 -20 5 -0.38 502797910 96189 108.01 5250 5280 5180 6860 3700 5280 5227.19 0.59 0 2243 5366 5322 5266 5222 5166 5295 5195 185 1580 500 3270 10 1 36610755 1926 11.43 0.98 12 0.26 460.00 5357.00 20450 20240215 -74.28 4340 20241115 21.20 6630 -20.66 20250106 5140 2.33 20250203 13420 -60.80 20240228 4340 21.20 20241115 1.84 N 047310 500 185 억 217750 N N 1 N 00 N
4 20250224 140522 57 100.00 KOSDAQ 전기·전자 N N N N N 5270 -10 5 -0.19 398963810 76326 85.70 5250 5280 5180 6860 3700 5280 5227.10 0.59 0 -6308 5366 5322 5266 5222 5166 5295 5195 185 1580 500 3270 10 1 36610755 1929 11.46 0.98 12 0.21 460.00 5357.00 20450 20240215 -74.23 4340 20241115 21.43 6630 -20.51 20250106 5140 2.53 20250203 13420 -60.73 20240228 4340 21.43 20241115 1.84 N 047310 500 185 억 217750 N N 1 N 00 N
5 20250224 130523 57 100.00 KOSDAQ 전기·전자 N N N N N 5280 0 3 0.00 370383220 70894 79.61 5250 5280 5180 6860 3700 5280 5224.46 0.59 0 -6836 5366 5322 5266 5222 5166 5295 5195 185 1580 500 3270 10 1 36610755 1933 11.48 0.99 12 0.19 460.00 5357.00 20450 20240215 -74.18 4340 20241115 21.66 6630 -20.36 20250106 5140 2.72 20250203 13420 -60.66 20240228 4340 21.66 20241115 1.84 N 047310 500 185 억 217750 N N 1 N 00 N
6 20250224 120521 57 100.00 KOSDAQ 전기·전자 N N N N N 5220 -60 5 -1.14 297620910 57054 64.06 5250 5260 5180 6860 3700 5280 5216.48 0.59 0 1575 5366 5322 5266 5222 5166 5295 5195 185 1580 500 3270 10 1 36610755 1911 11.35 0.97 12 0.16 460.00 5357.00 20450 20240215 -74.47 4340 20241115 20.28 6630 -21.27 20250106 5140 1.56 20250203 13420 -61.10 20240228 4340 20.28 20241115 1.84 N 047310 500 185 억 217750 N N 1 N 00 N
7 20250224 110520 57 100.00 KOSDAQ 전기·전자 N N N N N 5220 -60 5 -1.14 226783240 43512 48.86 5250 5260 5180 6860 3700 5280 5211.97 0.59 0 -2732 5366 5322 5266 5222 5166 5295 5195 185 1580 500 3270 10 1 36610755 1911 11.35 0.97 12 0.12 460.00 5357.00 20450 20240215 -74.47 4340 20241115 20.28 6630 -21.27 20250106 5140 1.56 20250203 13420 -61.10 20240228 4340 20.28 20241115 1.84 N 047310 500 185 억 217750 N N 1 N 00 N
8 20250224 100520 57 100.00 KOSDAQ 전기·전자 N N N N N 5240 -40 5 -0.76 185381950 35600 39.97 5250 5260 5180 6860 3700 5280 5207.36 0.59 0 -5650 5366 5322 5266 5222 5166 5295 5195 185 1580 500 3270 10 1 36610755 1918 11.39 0.98 12 0.10 460.00 5357.00 20450 20240215 -74.38 4340 20241115 20.74 6630 -20.97 20250106 5140 1.95 20250203 13420 -60.95 20240228 4340 20.74 20241115 1.84 N 047310 500 185 억 217750 N N 1 N 00 N
9 20250224 090524 57 100.00 KOSDAQ 전기·전자 N N N N N 5250 -30 5 -0.57 15450290 2962 3.33 5250 5260 5190 6860 3700 5280 5216.17 0.59 0 -1417 5366 5322 5266 5222 5166 5295 5195 185 1580 500 3270 10 1 36610755 1922 11.41 0.98 12 0.01 460.00 5357.00 20450 20240215 -74.33 4340 20241115 20.97 6630 -20.81 20250106 5140 2.14 20250203 13420 -60.88 20240228 4340 20.97 20241115 1.84 N 047310 500 185 억 217750 N N 1 N 00 N
10 20250221 160519 57 100.00 KOSDAQ 전기·전자 N N N N N 5280 10 2 0.19 448639830 85343 53.30 5310 5310 5210 6850 3690 5270 5256.64 0.58 0 4032 5470 5370 5300 5200 5130 5335 5165 185 1580 500 3260 10 1 36610755 1933 11.48 0.99 12 0.23 460.00 5357.00 20450 20240215 -74.18 4340 20241115 21.66 6630 -20.36 20250106 5140 2.72 20250203 18490 -71.44 20240221 4340 21.66 20241115 1.81 N 047310 500 185 억 213900 N N 1 N 00 N
11 20250221 150522 57 100.00 KOSDAQ 전기·전자 N N N N N 5260 -10 5 -0.19 383223800 72882 45.52 5310 5310 5210 6850 3690 5270 5258.14 0.58 0 3351 5470 5370 5300 5200 5130 5335 5165 185 1580 500 3260 10 1 36610755 1926 11.43 0.98 12 0.20 460.00 5357.00 20450 20240215 -74.28 4340 20241115 21.20 6630 -20.66 20250106 5140 2.33 20250203 18490 -71.55 20240221 4340 21.20 20241115 1.81 N 047310 500 185 억 213900 N N 0 N 00 N
12 20250221 140521 57 100.00 KOSDAQ 전기·전자 N N N N N 5260 -10 5 -0.19 307069420 58396 36.47 5310 5310 5210 6850 3690 5270 5258.40 0.58 0 1332 5470 5370 5300 5200 5130 5335 5165 185 1580 500 3260 10 1 36610755 1926 11.43 0.98 12 0.16 460.00 5357.00 20450 20240215 -74.28 4340 20241115 21.20 6630 -20.66 20250106 5140 2.33 20250203 18490 -71.55 20240221 4340 21.20 20241115 1.81 N 047310 500 185 억 213900 N N 0 N 00 N