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
273640/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
20250224,161114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11490,30,2,0.26,139852290,12252,101.67,11450,11530,11320,14890,8030,11460,11414.58,0.67,0,2153,11700,11580,11450,11330,11200,11640,11390,55,3430,500,7330,10,1,10966000,1260,18.87,2.13,12,0.11,609.00,5404.00,20000,20240711,-42.55,9820,20241115,17.01,14290,-19.59,20250121,10300,11.55,20250102,20000,-42.55,20240711,9820,17.01,20241115,1.79,N,273640,500,54 억,,73976,N,N,0,N,00,N
20250224,151115,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11490,30,2,0.26,129916720,11387,94.49,11450,11530,11320,14890,8030,11460,11409.21,0.67,0,2177,11700,11580,11450,11330,11200,11640,11390,55,3430,500,7330,10,1,10966000,1260,18.87,2.13,12,0.10,609.00,5404.00,20000,20240711,-42.55,9820,20241115,17.01,14290,-19.59,20250121,10300,11.55,20250102,20000,-42.55,20240711,9820,17.01,20241115,1.79,N,273640,500,54 억,,73976,N,N,0,N,00,N
20250224,141112,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11400,-60,5,-0.52,102015980,8952,74.28,11450,11530,11320,14890,8030,11460,11395.88,0.67,0,281,11700,11580,11450,11330,11200,11640,11390,55,3430,500,7330,10,1,10966000,1250,18.72,2.11,12,0.08,609.00,5404.00,20000,20240711,-43.00,9820,20241115,16.09,14290,-20.22,20250121,10300,10.68,20250102,20000,-43.00,20240711,9820,16.09,20241115,1.79,N,273640,500,54 억,,73976,N,N,0,N,00,N
20250224,131115,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11460,0,3,0.00,93224090,8184,67.91,11450,11530,11320,14890,8030,11460,11391.01,0.67,0,-146,11700,11580,11450,11330,11200,11640,11390,55,3430,500,7330,10,1,10966000,1257,18.82,2.12,12,0.07,609.00,5404.00,20000,20240711,-42.70,9820,20241115,16.70,14290,-19.80,20250121,10300,11.26,20250102,20000,-42.70,20240711,9820,16.70,20241115,1.79,N,273640,500,54 억,,73976,N,N,0,N,00,N
20250224,121111,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11450,-10,5,-0.09,69069930,6063,50.31,11450,11530,11320,14890,8030,11460,11392.03,0.67,0,-765,11700,11580,11450,11330,11200,11640,11390,55,3430,500,7330,10,1,10966000,1256,18.80,2.12,12,0.06,609.00,5404.00,20000,20240711,-42.75,9820,20241115,16.60,14290,-19.87,20250121,10300,11.17,20250102,20000,-42.75,20240711,9820,16.60,20241115,1.79,N,273640,500,54 억,,73976,N,N,0,N,00,N
20250224,111109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11460,0,3,0.00,58334850,5125,42.53,11450,11530,11320,14890,8030,11460,11382.39,0.67,0,-679,11700,11580,11450,11330,11200,11640,11390,55,3430,500,7330,10,1,10966000,1257,18.82,2.12,12,0.05,609.00,5404.00,20000,20240711,-42.70,9820,20241115,16.70,14290,-19.80,20250121,10300,11.26,20250102,20000,-42.70,20240711,9820,16.70,20241115,1.79,N,273640,500,54 억,,73976,N,N,0,N,00,N
20250224,101108,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11400,-60,5,-0.52,40261740,3538,29.36,11450,11530,11320,14890,8030,11460,11379.78,0.67,0,-633,11700,11580,11450,11330,11200,11640,11390,55,3430,500,7330,10,1,10966000,1250,18.72,2.11,12,0.03,609.00,5404.00,20000,20240711,-43.00,9820,20241115,16.09,14290,-20.22,20250121,10300,10.68,20250102,20000,-43.00,20240711,9820,16.09,20241115,1.79,N,273640,500,54 억,,73976,N,N,0,N,00,N
20250224,091116,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11320,-140,5,-1.22,5285280,465,3.86,11450,11450,11320,14890,8030,11460,11365.99,0.67,0,-90,11700,11580,11450,11330,11200,11640,11390,55,3430,500,7330,10,1,10966000,1241,18.59,2.09,12,0.00,609.00,5404.00,20000,20240711,-43.40,9820,20241115,15.27,14290,-20.78,20250121,10300,9.90,20250102,20000,-43.40,20240711,9820,15.27,20241115,1.79,N,273640,500,54 억,,73976,N,N,0,N,00,N
20250221,161105,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11460,20,2,0.17,134833890,11789,39.13,11400,11570,11320,14870,8010,11440,11437.25,0.67,0,631,11940,11690,11550,11300,11160,11620,11230,55,3430,500,7320,10,1,10966000,1257,18.82,2.12,12,0.11,609.00,5404.00,20000,20240711,-42.70,9820,20241115,16.70,14290,-19.80,20250121,10300,11.26,20250102,20000,-42.70,20240711,9820,16.70,20241115,1.81,N,273640,500,54 억,,73085,N,N,0,N,00,N
20250221,151110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11510,70,2,0.61,122113910,10683,35.46,11400,11570,11320,14870,8010,11440,11430.62,0.67,0,927,11940,11690,11550,11300,11160,11620,11230,55,3430,500,7320,10,1,10966000,1262,18.90,2.13,12,0.10,609.00,5404.00,20000,20240711,-42.45,9820,20241115,17.21,14290,-19.45,20250121,10300,11.75,20250102,20000,-42.45,20240711,9820,17.21,20241115,1.81,N,273640,500,54 억,,73085,N,N,0,N,00,N
20250221,141110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11410,-30,5,-0.26,106765260,9345,31.02,11400,11570,11320,14870,8010,11440,11424.76,0.67,0,916,11940,11690,11550,11300,11160,11620,11230,55,3430,500,7320,10,1,10966000,1251,18.74,2.11,12,0.09,609.00,5404.00,20000,20240711,-42.95,9820,20241115,16.19,14290,-20.15,20250121,10300,10.78,20250102,20000,-42.95,20240711,9820,16.19,20241115,1.81,N,273640,500,54 억,,73085,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 161114 57 100.00 KOSDAQ 전기·전자 N N N N N 11490 30 2 0.26 139852290 12252 101.67 11450 11530 11320 14890 8030 11460 11414.58 0.67 0 2153 11700 11580 11450 11330 11200 11640 11390 55 3430 500 7330 10 1 10966000 1260 18.87 2.13 12 0.11 609.00 5404.00 20000 20240711 -42.55 9820 20241115 17.01 14290 -19.59 20250121 10300 11.55 20250102 20000 -42.55 20240711 9820 17.01 20241115 1.79 N 273640 500 54 억 73976 N N 0 N 00 N
3 20250224 151115 57 100.00 KOSDAQ 전기·전자 N N N N N 11490 30 2 0.26 129916720 11387 94.49 11450 11530 11320 14890 8030 11460 11409.21 0.67 0 2177 11700 11580 11450 11330 11200 11640 11390 55 3430 500 7330 10 1 10966000 1260 18.87 2.13 12 0.10 609.00 5404.00 20000 20240711 -42.55 9820 20241115 17.01 14290 -19.59 20250121 10300 11.55 20250102 20000 -42.55 20240711 9820 17.01 20241115 1.79 N 273640 500 54 억 73976 N N 0 N 00 N
4 20250224 141112 57 100.00 KOSDAQ 전기·전자 N N N N N 11400 -60 5 -0.52 102015980 8952 74.28 11450 11530 11320 14890 8030 11460 11395.88 0.67 0 281 11700 11580 11450 11330 11200 11640 11390 55 3430 500 7330 10 1 10966000 1250 18.72 2.11 12 0.08 609.00 5404.00 20000 20240711 -43.00 9820 20241115 16.09 14290 -20.22 20250121 10300 10.68 20250102 20000 -43.00 20240711 9820 16.09 20241115 1.79 N 273640 500 54 억 73976 N N 0 N 00 N
5 20250224 131115 57 100.00 KOSDAQ 전기·전자 N N N N N 11460 0 3 0.00 93224090 8184 67.91 11450 11530 11320 14890 8030 11460 11391.01 0.67 0 -146 11700 11580 11450 11330 11200 11640 11390 55 3430 500 7330 10 1 10966000 1257 18.82 2.12 12 0.07 609.00 5404.00 20000 20240711 -42.70 9820 20241115 16.70 14290 -19.80 20250121 10300 11.26 20250102 20000 -42.70 20240711 9820 16.70 20241115 1.79 N 273640 500 54 억 73976 N N 0 N 00 N
6 20250224 121111 57 100.00 KOSDAQ 전기·전자 N N N N N 11450 -10 5 -0.09 69069930 6063 50.31 11450 11530 11320 14890 8030 11460 11392.03 0.67 0 -765 11700 11580 11450 11330 11200 11640 11390 55 3430 500 7330 10 1 10966000 1256 18.80 2.12 12 0.06 609.00 5404.00 20000 20240711 -42.75 9820 20241115 16.60 14290 -19.87 20250121 10300 11.17 20250102 20000 -42.75 20240711 9820 16.60 20241115 1.79 N 273640 500 54 억 73976 N N 0 N 00 N
7 20250224 111109 57 100.00 KOSDAQ 전기·전자 N N N N N 11460 0 3 0.00 58334850 5125 42.53 11450 11530 11320 14890 8030 11460 11382.39 0.67 0 -679 11700 11580 11450 11330 11200 11640 11390 55 3430 500 7330 10 1 10966000 1257 18.82 2.12 12 0.05 609.00 5404.00 20000 20240711 -42.70 9820 20241115 16.70 14290 -19.80 20250121 10300 11.26 20250102 20000 -42.70 20240711 9820 16.70 20241115 1.79 N 273640 500 54 억 73976 N N 0 N 00 N
8 20250224 101108 57 100.00 KOSDAQ 전기·전자 N N N N N 11400 -60 5 -0.52 40261740 3538 29.36 11450 11530 11320 14890 8030 11460 11379.78 0.67 0 -633 11700 11580 11450 11330 11200 11640 11390 55 3430 500 7330 10 1 10966000 1250 18.72 2.11 12 0.03 609.00 5404.00 20000 20240711 -43.00 9820 20241115 16.09 14290 -20.22 20250121 10300 10.68 20250102 20000 -43.00 20240711 9820 16.09 20241115 1.79 N 273640 500 54 억 73976 N N 0 N 00 N
9 20250224 091116 57 100.00 KOSDAQ 전기·전자 N N N N N 11320 -140 5 -1.22 5285280 465 3.86 11450 11450 11320 14890 8030 11460 11365.99 0.67 0 -90 11700 11580 11450 11330 11200 11640 11390 55 3430 500 7330 10 1 10966000 1241 18.59 2.09 12 0.00 609.00 5404.00 20000 20240711 -43.40 9820 20241115 15.27 14290 -20.78 20250121 10300 9.90 20250102 20000 -43.40 20240711 9820 15.27 20241115 1.79 N 273640 500 54 억 73976 N N 0 N 00 N
10 20250221 161105 57 100.00 KOSDAQ 전기·전자 N N N N N 11460 20 2 0.17 134833890 11789 39.13 11400 11570 11320 14870 8010 11440 11437.25 0.67 0 631 11940 11690 11550 11300 11160 11620 11230 55 3430 500 7320 10 1 10966000 1257 18.82 2.12 12 0.11 609.00 5404.00 20000 20240711 -42.70 9820 20241115 16.70 14290 -19.80 20250121 10300 11.26 20250102 20000 -42.70 20240711 9820 16.70 20241115 1.81 N 273640 500 54 억 73085 N N 0 N 00 N
11 20250221 151110 57 100.00 KOSDAQ 전기·전자 N N N N N 11510 70 2 0.61 122113910 10683 35.46 11400 11570 11320 14870 8010 11440 11430.62 0.67 0 927 11940 11690 11550 11300 11160 11620 11230 55 3430 500 7320 10 1 10966000 1262 18.90 2.13 12 0.10 609.00 5404.00 20000 20240711 -42.45 9820 20241115 17.21 14290 -19.45 20250121 10300 11.75 20250102 20000 -42.45 20240711 9820 17.21 20241115 1.81 N 273640 500 54 억 73085 N N 0 N 00 N
12 20250221 141110 57 100.00 KOSDAQ 전기·전자 N N N N N 11410 -30 5 -0.26 106765260 9345 31.02 11400 11570 11320 14870 8010 11440 11424.76 0.67 0 916 11940 11690 11550 11300 11160 11620 11230 55 3430 500 7320 10 1 10966000 1251 18.74 2.11 12 0.09 609.00 5404.00 20000 20240711 -42.95 9820 20241115 16.19 14290 -20.15 20250121 10300 10.78 20250102 20000 -42.95 20240711 9820 16.19 20241115 1.81 N 273640 500 54 억 73085 N N 0 N 00 N