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
143160/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
20250224,160902,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16240,20,2,0.12,304390200,18698,111.56,16180,16390,16090,21050,11360,16220,16280.04,1.31,0,3269,16506,16362,16206,16062,15906,16370,16070,54,4830,500,11670,10,1,10716390,1740,8.63,0.78,12,0.17,1882.00,20724.00,21900,20240213,-25.84,12890,20241114,25.99,17250,-5.86,20250103,14430,12.54,20250203,20550,-20.97,20240402,12890,25.99,20241114,1.53,N,143160,500,53 억,,140324,N,N,0,N,00,N
20250224,150901,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16240,20,2,0.12,283982770,17441,104.06,16180,16390,16090,21050,11360,16220,16282.48,1.31,0,3214,16506,16362,16206,16062,15906,16370,16070,54,4830,500,11670,10,1,10716390,1740,8.63,0.78,12,0.16,1882.00,20724.00,21900,20240213,-25.84,12890,20241114,25.99,17250,-5.86,20250103,14430,12.54,20250203,20550,-20.97,20240402,12890,25.99,20241114,1.53,N,143160,500,53 억,,140324,N,N,0,N,00,N
20250224,140900,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16250,30,2,0.18,270452480,16607,99.08,16180,16390,16090,21050,11360,16220,16285.45,1.31,0,2565,16506,16362,16206,16062,15906,16370,16070,54,4830,500,11670,10,1,10716390,1741,8.63,0.78,12,0.15,1882.00,20724.00,21900,20240213,-25.80,12890,20241114,26.07,17250,-5.80,20250103,14430,12.61,20250203,20550,-20.92,20240402,12890,26.07,20241114,1.53,N,143160,500,53 억,,140324,N,N,0,N,00,N
20250224,130902,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16230,10,2,0.06,237632330,14583,87.01,16180,16390,16090,21050,11360,16220,16295.16,1.31,0,1125,16506,16362,16206,16062,15906,16370,16070,54,4830,500,11670,10,1,10716390,1739,8.62,0.78,12,0.14,1882.00,20724.00,21900,20240213,-25.89,12890,20241114,25.91,17250,-5.91,20250103,14430,12.47,20250203,20550,-21.02,20240402,12890,25.91,20241114,1.53,N,143160,500,53 억,,140324,N,N,0,N,00,N
20250224,120859,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16200,-20,5,-0.12,234940080,14417,86.02,16180,16390,16090,21050,11360,16220,16296.04,1.31,0,1014,16506,16362,16206,16062,15906,16370,16070,54,4830,500,11670,10,1,10716390,1736,8.61,0.78,12,0.13,1882.00,20724.00,21900,20240213,-26.03,12890,20241114,25.68,17250,-6.09,20250103,14430,12.27,20250203,20550,-21.17,20240402,12890,25.68,20241114,1.53,N,143160,500,53 억,,140324,N,N,0,N,00,N
20250224,110857,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16200,-20,5,-0.12,234049020,14362,85.69,16180,16390,16090,21050,11360,16220,16296.41,1.31,0,976,16506,16362,16206,16062,15906,16370,16070,54,4830,500,11670,10,1,10716390,1736,8.61,0.78,12,0.13,1882.00,20724.00,21900,20240213,-26.03,12890,20241114,25.68,17250,-6.09,20250103,14430,12.27,20250203,20550,-21.17,20240402,12890,25.68,20241114,1.53,N,143160,500,53 억,,140324,N,N,0,N,00,N
20250224,100857,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16250,30,2,0.18,223358220,13701,81.74,16180,16390,16100,21050,11360,16220,16302.33,1.31,0,611,16506,16362,16206,16062,15906,16370,16070,54,4830,500,11670,10,1,10716390,1741,8.63,0.78,12,0.13,1882.00,20724.00,21900,20240213,-25.80,12890,20241114,26.07,17250,-5.80,20250103,14430,12.61,20250203,20550,-20.92,20240402,12890,26.07,20241114,1.53,N,143160,500,53 억,,140324,N,N,0,N,00,N
20250224,090903,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16190,-30,5,-0.18,4257950,264,1.58,16180,16220,16100,21050,11360,16220,16128.60,1.31,0,-230,16506,16362,16206,16062,15906,16370,16070,54,4830,500,11670,10,1,10716390,1735,8.60,0.78,12,0.00,1882.00,20724.00,21900,20240213,-26.07,12890,20241114,25.60,17250,-6.14,20250103,14430,12.20,20250203,20550,-21.22,20240402,12890,25.60,20241114,1.53,N,143160,500,53 억,,140324,N,N,0,N,00,N
20250221,160855,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16220,0,3,0.00,271652640,16761,71.76,16220,16350,16050,21050,11360,16220,16207.39,1.37,0,-6097,16673,16446,16223,15996,15773,16335,15885,54,4830,500,11670,10,1,10716390,1738,8.62,0.78,12,0.16,1882.00,20724.00,21900,20240213,-25.94,12890,20241114,25.83,17250,-5.97,20250103,14430,12.40,20250203,20550,-21.07,20240402,12890,25.83,20241114,1.54,N,143160,500,53 억,,146364,N,N,0,N,00,N
20250221,150859,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16110,-110,5,-0.68,244778030,15097,64.63,16220,16350,16050,21050,11360,16220,16213.69,1.37,0,-6082,16673,16446,16223,15996,15773,16335,15885,54,4830,500,11670,10,1,10716390,1726,8.56,0.78,12,0.14,1882.00,20724.00,21900,20240213,-26.44,12890,20241114,24.98,17250,-6.61,20250103,14430,11.64,20250203,20550,-21.61,20240402,12890,24.98,20241114,1.54,N,143160,500,53 억,,146364,N,N,0,N,00,N
20250221,140858,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16120,-100,5,-0.62,243053470,14990,64.18,16220,16350,16050,21050,11360,16220,16214.37,1.37,0,-6134,16673,16446,16223,15996,15773,16335,15885,54,4830,500,11670,10,1,10716390,1727,8.57,0.78,12,0.14,1882.00,20724.00,21900,20240213,-26.39,12890,20241114,25.06,17250,-6.55,20250103,14430,11.71,20250203,20550,-21.56,20240402,12890,25.06,20241114,1.54,N,143160,500,53 억,,146364,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 160902 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16240 20 2 0.12 304390200 18698 111.56 16180 16390 16090 21050 11360 16220 16280.04 1.31 0 3269 16506 16362 16206 16062 15906 16370 16070 54 4830 500 11670 10 1 10716390 1740 8.63 0.78 12 0.17 1882.00 20724.00 21900 20240213 -25.84 12890 20241114 25.99 17250 -5.86 20250103 14430 12.54 20250203 20550 -20.97 20240402 12890 25.99 20241114 1.53 N 143160 500 53 억 140324 N N 0 N 00 N
3 20250224 150901 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16240 20 2 0.12 283982770 17441 104.06 16180 16390 16090 21050 11360 16220 16282.48 1.31 0 3214 16506 16362 16206 16062 15906 16370 16070 54 4830 500 11670 10 1 10716390 1740 8.63 0.78 12 0.16 1882.00 20724.00 21900 20240213 -25.84 12890 20241114 25.99 17250 -5.86 20250103 14430 12.54 20250203 20550 -20.97 20240402 12890 25.99 20241114 1.53 N 143160 500 53 억 140324 N N 0 N 00 N
4 20250224 140900 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16250 30 2 0.18 270452480 16607 99.08 16180 16390 16090 21050 11360 16220 16285.45 1.31 0 2565 16506 16362 16206 16062 15906 16370 16070 54 4830 500 11670 10 1 10716390 1741 8.63 0.78 12 0.15 1882.00 20724.00 21900 20240213 -25.80 12890 20241114 26.07 17250 -5.80 20250103 14430 12.61 20250203 20550 -20.92 20240402 12890 26.07 20241114 1.53 N 143160 500 53 억 140324 N N 0 N 00 N
5 20250224 130902 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16230 10 2 0.06 237632330 14583 87.01 16180 16390 16090 21050 11360 16220 16295.16 1.31 0 1125 16506 16362 16206 16062 15906 16370 16070 54 4830 500 11670 10 1 10716390 1739 8.62 0.78 12 0.14 1882.00 20724.00 21900 20240213 -25.89 12890 20241114 25.91 17250 -5.91 20250103 14430 12.47 20250203 20550 -21.02 20240402 12890 25.91 20241114 1.53 N 143160 500 53 억 140324 N N 0 N 00 N
6 20250224 120859 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16200 -20 5 -0.12 234940080 14417 86.02 16180 16390 16090 21050 11360 16220 16296.04 1.31 0 1014 16506 16362 16206 16062 15906 16370 16070 54 4830 500 11670 10 1 10716390 1736 8.61 0.78 12 0.13 1882.00 20724.00 21900 20240213 -26.03 12890 20241114 25.68 17250 -6.09 20250103 14430 12.27 20250203 20550 -21.17 20240402 12890 25.68 20241114 1.53 N 143160 500 53 억 140324 N N 0 N 00 N
7 20250224 110857 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16200 -20 5 -0.12 234049020 14362 85.69 16180 16390 16090 21050 11360 16220 16296.41 1.31 0 976 16506 16362 16206 16062 15906 16370 16070 54 4830 500 11670 10 1 10716390 1736 8.61 0.78 12 0.13 1882.00 20724.00 21900 20240213 -26.03 12890 20241114 25.68 17250 -6.09 20250103 14430 12.27 20250203 20550 -21.17 20240402 12890 25.68 20241114 1.53 N 143160 500 53 억 140324 N N 0 N 00 N
8 20250224 100857 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16250 30 2 0.18 223358220 13701 81.74 16180 16390 16100 21050 11360 16220 16302.33 1.31 0 611 16506 16362 16206 16062 15906 16370 16070 54 4830 500 11670 10 1 10716390 1741 8.63 0.78 12 0.13 1882.00 20724.00 21900 20240213 -25.80 12890 20241114 26.07 17250 -5.80 20250103 14430 12.61 20250203 20550 -20.92 20240402 12890 26.07 20241114 1.53 N 143160 500 53 억 140324 N N 0 N 00 N
9 20250224 090903 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16190 -30 5 -0.18 4257950 264 1.58 16180 16220 16100 21050 11360 16220 16128.60 1.31 0 -230 16506 16362 16206 16062 15906 16370 16070 54 4830 500 11670 10 1 10716390 1735 8.60 0.78 12 0.00 1882.00 20724.00 21900 20240213 -26.07 12890 20241114 25.60 17250 -6.14 20250103 14430 12.20 20250203 20550 -21.22 20240402 12890 25.60 20241114 1.53 N 143160 500 53 억 140324 N N 0 N 00 N
10 20250221 160855 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16220 0 3 0.00 271652640 16761 71.76 16220 16350 16050 21050 11360 16220 16207.39 1.37 0 -6097 16673 16446 16223 15996 15773 16335 15885 54 4830 500 11670 10 1 10716390 1738 8.62 0.78 12 0.16 1882.00 20724.00 21900 20240213 -25.94 12890 20241114 25.83 17250 -5.97 20250103 14430 12.40 20250203 20550 -21.07 20240402 12890 25.83 20241114 1.54 N 143160 500 53 억 146364 N N 0 N 00 N
11 20250221 150859 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16110 -110 5 -0.68 244778030 15097 64.63 16220 16350 16050 21050 11360 16220 16213.69 1.37 0 -6082 16673 16446 16223 15996 15773 16335 15885 54 4830 500 11670 10 1 10716390 1726 8.56 0.78 12 0.14 1882.00 20724.00 21900 20240213 -26.44 12890 20241114 24.98 17250 -6.61 20250103 14430 11.64 20250203 20550 -21.61 20240402 12890 24.98 20241114 1.54 N 143160 500 53 억 146364 N N 0 N 00 N
12 20250221 140858 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16120 -100 5 -0.62 243053470 14990 64.18 16220 16350 16050 21050 11360 16220 16214.37 1.37 0 -6134 16673 16446 16223 15996 15773 16335 15885 54 4830 500 11670 10 1 10716390 1727 8.57 0.78 12 0.14 1882.00 20724.00 21900 20240213 -26.39 12890 20241114 25.06 17250 -6.55 20250103 14430 11.71 20250203 20550 -21.56 20240402 12890 25.06 20241114 1.54 N 143160 500 53 억 146364 N N 0 N 00 N