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
073540/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
20250224,160648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1472,-28,5,-1.87,15122722,10146,108.75,1484,1511,1451,1950,1050,1500,1490.53,0.43,0,-27,1516,1508,1499,1491,1482,1508,1491,57,450,500,1020,1,1,11400000,168,8.41,0.29,12,0.09,175.00,5098.00,2505,20240226,-41.24,1021,20240805,44.17,1552,-5.15,20250214,1326,11.01,20250102,2505,-41.24,20240226,1021,44.17,20240805,0.00,N,073540,500,57 억,,48778,N,N,0,N,00,N
20250224,150647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1499,-1,5,-0.07,12851479,8622,92.41,1484,1511,1451,1950,1050,1500,1490.55,0.43,0,-102,1516,1508,1499,1491,1482,1508,1491,57,450,500,1020,1,1,11400000,171,8.57,0.29,12,0.08,175.00,5098.00,2505,20240226,-40.16,1021,20240805,46.82,1552,-3.41,20250214,1326,13.05,20250102,2505,-40.16,20240226,1021,46.82,20240805,0.00,N,073540,500,57 억,,48778,N,N,0,N,00,N
20250224,140646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1500,0,3,0.00,12472990,8366,89.67,1484,1511,1451,1950,1050,1500,1490.91,0.43,0,-78,1516,1508,1499,1491,1482,1508,1491,57,450,500,1020,1,1,11400000,171,8.57,0.29,12,0.07,175.00,5098.00,2505,20240226,-40.12,1021,20240805,46.91,1552,-3.35,20250214,1326,13.12,20250102,2505,-40.12,20240226,1021,46.91,20240805,0.00,N,073540,500,57 억,,48778,N,N,0,N,00,N
20250224,130648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1500,0,3,0.00,12472990,8366,89.67,1484,1511,1451,1950,1050,1500,1490.91,0.43,0,-78,1516,1508,1499,1491,1482,1508,1491,57,450,500,1020,1,1,11400000,171,8.57,0.29,12,0.07,175.00,5098.00,2505,20240226,-40.12,1021,20240805,46.91,1552,-3.35,20250214,1326,13.12,20250102,2505,-40.12,20240226,1021,46.91,20240805,0.00,N,073540,500,57 억,,48778,N,N,0,N,00,N
20250224,120645,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1462,-38,5,-2.53,3889080,2635,28.24,1484,1484,1451,1950,1050,1500,1475.93,0.43,0,-205,1516,1508,1499,1491,1482,1508,1491,57,450,500,1020,1,1,11400000,167,8.35,0.29,12,0.02,175.00,5098.00,2505,20240226,-41.64,1021,20240805,43.19,1552,-5.80,20250214,1326,10.26,20250102,2505,-41.64,20240226,1021,43.19,20240805,0.00,N,073540,500,57 억,,48778,N,N,0,N,00,N
20250224,110643,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1462,-38,5,-2.53,3624634,2454,26.30,1484,1484,1451,1950,1050,1500,1477.03,0.43,0,-230,1516,1508,1499,1491,1482,1508,1491,57,450,500,1020,1,1,11400000,167,8.35,0.29,12,0.02,175.00,5098.00,2505,20240226,-41.64,1021,20240805,43.19,1552,-5.80,20250214,1326,10.26,20250102,2505,-41.64,20240226,1021,43.19,20240805,0.00,N,073540,500,57 억,,48778,N,N,0,N,00,N
20250224,100643,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1463,-37,5,-2.47,3598302,2436,26.11,1484,1484,1451,1950,1050,1500,1477.14,0.43,0,-214,1516,1508,1499,1491,1482,1508,1491,57,450,500,1020,1,1,11400000,167,8.36,0.29,12,0.02,175.00,5098.00,2505,20240226,-41.60,1021,20240805,43.29,1552,-5.73,20250214,1326,10.33,20250102,2505,-41.60,20240226,1021,43.29,20240805,0.00,N,073540,500,57 억,,48778,N,N,0,N,00,N
20250224,090649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1484,-16,5,-1.07,796908,537,5.76,1484,1484,1484,1950,1050,1500,1484.00,0.43,0,-57,1516,1508,1499,1491,1482,1508,1491,57,450,500,1020,1,1,11400000,169,8.48,0.29,12,0.00,175.00,5098.00,2505,20240226,-40.76,1021,20240805,45.35,1552,-4.38,20250214,1326,11.92,20250102,2505,-40.76,20240226,1021,45.35,20240805,0.00,N,073540,500,57 억,,48778,N,N,0,N,00,N
20250221,160643,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1500,-5,5,-0.33,13693036,9130,32.49,1500,1507,1490,1956,1054,1505,1499.78,0.43,0,-112,1523,1514,1497,1488,1471,1518,1492,57,451,500,1020,1,1,11400000,171,8.57,0.29,12,0.08,175.00,5098.00,2505,20240226,-40.12,1021,20240805,46.91,1552,-3.35,20250214,1326,13.12,20250102,2505,-40.12,20240226,1021,46.91,20240805,0.00,N,073540,500,57 억,,48890,N,N,0,N,00,N
20250221,150645,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1492,-13,5,-0.86,13155967,8771,31.21,1500,1507,1490,1956,1054,1505,1499.94,0.43,0,-107,1523,1514,1497,1488,1471,1518,1492,57,451,500,1020,1,1,11400000,170,8.53,0.29,12,0.08,175.00,5098.00,2505,20240226,-40.44,1021,20240805,46.13,1552,-3.87,20250214,1326,12.52,20250102,2505,-40.44,20240226,1021,46.13,20240805,0.00,N,073540,500,57 억,,48890,N,N,0,N,00,N
20250221,140644,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1507,2,2,0.13,12972422,8648,30.77,1500,1507,1490,1956,1054,1505,1500.05,0.43,0,-118,1523,1514,1497,1488,1471,1518,1492,57,451,500,1020,1,1,11400000,172,8.61,0.30,12,0.08,175.00,5098.00,2505,20240226,-39.84,1021,20240805,47.60,1552,-2.90,20250214,1326,13.65,20250102,2505,-39.84,20240226,1021,47.60,20240805,0.00,N,073540,500,57 억,,48890,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 160648 57 100.00 KOSDAQ 전기·전자 N N N N N 1472 -28 5 -1.87 15122722 10146 108.75 1484 1511 1451 1950 1050 1500 1490.53 0.43 0 -27 1516 1508 1499 1491 1482 1508 1491 57 450 500 1020 1 1 11400000 168 8.41 0.29 12 0.09 175.00 5098.00 2505 20240226 -41.24 1021 20240805 44.17 1552 -5.15 20250214 1326 11.01 20250102 2505 -41.24 20240226 1021 44.17 20240805 0.00 N 073540 500 57 억 48778 N N 0 N 00 N
3 20250224 150647 57 100.00 KOSDAQ 전기·전자 N N N N N 1499 -1 5 -0.07 12851479 8622 92.41 1484 1511 1451 1950 1050 1500 1490.55 0.43 0 -102 1516 1508 1499 1491 1482 1508 1491 57 450 500 1020 1 1 11400000 171 8.57 0.29 12 0.08 175.00 5098.00 2505 20240226 -40.16 1021 20240805 46.82 1552 -3.41 20250214 1326 13.05 20250102 2505 -40.16 20240226 1021 46.82 20240805 0.00 N 073540 500 57 억 48778 N N 0 N 00 N
4 20250224 140646 57 100.00 KOSDAQ 전기·전자 N N N N N 1500 0 3 0.00 12472990 8366 89.67 1484 1511 1451 1950 1050 1500 1490.91 0.43 0 -78 1516 1508 1499 1491 1482 1508 1491 57 450 500 1020 1 1 11400000 171 8.57 0.29 12 0.07 175.00 5098.00 2505 20240226 -40.12 1021 20240805 46.91 1552 -3.35 20250214 1326 13.12 20250102 2505 -40.12 20240226 1021 46.91 20240805 0.00 N 073540 500 57 억 48778 N N 0 N 00 N
5 20250224 130648 57 100.00 KOSDAQ 전기·전자 N N N N N 1500 0 3 0.00 12472990 8366 89.67 1484 1511 1451 1950 1050 1500 1490.91 0.43 0 -78 1516 1508 1499 1491 1482 1508 1491 57 450 500 1020 1 1 11400000 171 8.57 0.29 12 0.07 175.00 5098.00 2505 20240226 -40.12 1021 20240805 46.91 1552 -3.35 20250214 1326 13.12 20250102 2505 -40.12 20240226 1021 46.91 20240805 0.00 N 073540 500 57 억 48778 N N 0 N 00 N
6 20250224 120645 57 100.00 KOSDAQ 전기·전자 N N N N N 1462 -38 5 -2.53 3889080 2635 28.24 1484 1484 1451 1950 1050 1500 1475.93 0.43 0 -205 1516 1508 1499 1491 1482 1508 1491 57 450 500 1020 1 1 11400000 167 8.35 0.29 12 0.02 175.00 5098.00 2505 20240226 -41.64 1021 20240805 43.19 1552 -5.80 20250214 1326 10.26 20250102 2505 -41.64 20240226 1021 43.19 20240805 0.00 N 073540 500 57 억 48778 N N 0 N 00 N
7 20250224 110643 57 100.00 KOSDAQ 전기·전자 N N N N N 1462 -38 5 -2.53 3624634 2454 26.30 1484 1484 1451 1950 1050 1500 1477.03 0.43 0 -230 1516 1508 1499 1491 1482 1508 1491 57 450 500 1020 1 1 11400000 167 8.35 0.29 12 0.02 175.00 5098.00 2505 20240226 -41.64 1021 20240805 43.19 1552 -5.80 20250214 1326 10.26 20250102 2505 -41.64 20240226 1021 43.19 20240805 0.00 N 073540 500 57 억 48778 N N 0 N 00 N
8 20250224 100643 57 100.00 KOSDAQ 전기·전자 N N N N N 1463 -37 5 -2.47 3598302 2436 26.11 1484 1484 1451 1950 1050 1500 1477.14 0.43 0 -214 1516 1508 1499 1491 1482 1508 1491 57 450 500 1020 1 1 11400000 167 8.36 0.29 12 0.02 175.00 5098.00 2505 20240226 -41.60 1021 20240805 43.29 1552 -5.73 20250214 1326 10.33 20250102 2505 -41.60 20240226 1021 43.29 20240805 0.00 N 073540 500 57 억 48778 N N 0 N 00 N
9 20250224 090649 57 100.00 KOSDAQ 전기·전자 N N N N N 1484 -16 5 -1.07 796908 537 5.76 1484 1484 1484 1950 1050 1500 1484.00 0.43 0 -57 1516 1508 1499 1491 1482 1508 1491 57 450 500 1020 1 1 11400000 169 8.48 0.29 12 0.00 175.00 5098.00 2505 20240226 -40.76 1021 20240805 45.35 1552 -4.38 20250214 1326 11.92 20250102 2505 -40.76 20240226 1021 45.35 20240805 0.00 N 073540 500 57 억 48778 N N 0 N 00 N
10 20250221 160643 57 100.00 KOSDAQ 전기·전자 N N N N N 1500 -5 5 -0.33 13693036 9130 32.49 1500 1507 1490 1956 1054 1505 1499.78 0.43 0 -112 1523 1514 1497 1488 1471 1518 1492 57 451 500 1020 1 1 11400000 171 8.57 0.29 12 0.08 175.00 5098.00 2505 20240226 -40.12 1021 20240805 46.91 1552 -3.35 20250214 1326 13.12 20250102 2505 -40.12 20240226 1021 46.91 20240805 0.00 N 073540 500 57 억 48890 N N 0 N 00 N
11 20250221 150645 57 100.00 KOSDAQ 전기·전자 N N N N N 1492 -13 5 -0.86 13155967 8771 31.21 1500 1507 1490 1956 1054 1505 1499.94 0.43 0 -107 1523 1514 1497 1488 1471 1518 1492 57 451 500 1020 1 1 11400000 170 8.53 0.29 12 0.08 175.00 5098.00 2505 20240226 -40.44 1021 20240805 46.13 1552 -3.87 20250214 1326 12.52 20250102 2505 -40.44 20240226 1021 46.13 20240805 0.00 N 073540 500 57 억 48890 N N 0 N 00 N
12 20250221 140644 57 100.00 KOSDAQ 전기·전자 N N N N N 1507 2 2 0.13 12972422 8648 30.77 1500 1507 1490 1956 1054 1505 1500.05 0.43 0 -118 1523 1514 1497 1488 1471 1518 1492 57 451 500 1020 1 1 11400000 172 8.61 0.30 12 0.08 175.00 5098.00 2505 20240226 -39.84 1021 20240805 47.60 1552 -2.90 20250214 1326 13.65 20250102 2505 -39.84 20240226 1021 47.60 20240805 0.00 N 073540 500 57 억 48890 N N 0 N 00 N