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
424980/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
20250224,161317,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6300,-150,5,-2.33,166268570,26718,153.42,6210,6370,6110,8380,4520,6450,6222.94,1.09,0,874,6903,6676,6543,6316,6183,6610,6250,30,1930,500,3990,10,1,5918890,373,-4.51,1.11,12,0.45,-1397.00,5651.00,23750,20240503,-73.47,4745,20241209,32.77,7590,-17.00,20250109,5760,9.38,20250203,23750,-73.47,20240503,4745,32.77,20241209,2.08,N,424980,500,29 억,,64648,N,N,0,N,00,N
20250224,151317,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6290,-160,5,-2.48,160320880,25773,147.99,6210,6370,6110,8380,4520,6450,6220.49,1.09,0,859,6903,6676,6543,6316,6183,6610,6250,30,1930,500,3990,10,1,5918890,372,-4.50,1.11,12,0.44,-1397.00,5651.00,23750,20240503,-73.52,4745,20241209,32.56,7590,-17.13,20250109,5760,9.20,20250203,23750,-73.52,20240503,4745,32.56,20241209,2.08,N,424980,500,29 억,,64648,N,N,0,N,00,N
20250224,141314,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6280,-170,5,-2.64,139534050,22463,128.99,6210,6370,6110,8380,4520,6450,6211.72,1.09,0,980,6903,6676,6543,6316,6183,6610,6250,30,1930,500,3990,10,1,5918890,372,-4.50,1.11,12,0.38,-1397.00,5651.00,23750,20240503,-73.56,4745,20241209,32.35,7590,-17.26,20250109,5760,9.03,20250203,23750,-73.56,20240503,4745,32.35,20241209,2.08,N,424980,500,29 억,,64648,N,N,0,N,00,N
20250224,131317,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6240,-210,5,-3.26,130657160,21049,120.87,6210,6370,6110,8380,4520,6450,6207.27,1.09,0,1110,6903,6676,6543,6316,6183,6610,6250,30,1930,500,3990,10,1,5918890,369,-4.47,1.10,12,0.36,-1397.00,5651.00,23750,20240503,-73.73,4745,20241209,31.51,7590,-17.79,20250109,5760,8.33,20250203,23750,-73.73,20240503,4745,31.51,20241209,2.08,N,424980,500,29 억,,64648,N,N,0,N,00,N
20250224,121314,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6270,-180,5,-2.79,127683020,20573,118.13,6210,6370,6110,8380,4520,6450,6206.33,1.09,0,1102,6903,6676,6543,6316,6183,6610,6250,30,1930,500,3990,10,1,5918890,371,-4.49,1.11,12,0.35,-1397.00,5651.00,23750,20240503,-73.60,4745,20241209,32.14,7590,-17.39,20250109,5760,8.85,20250203,23750,-73.60,20240503,4745,32.14,20241209,2.08,N,424980,500,29 억,,64648,N,N,0,N,00,N
20250224,111311,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6240,-210,5,-3.26,118500170,19106,109.71,6210,6370,6110,8380,4520,6450,6202.24,1.09,0,1174,6903,6676,6543,6316,6183,6610,6250,30,1930,500,3990,10,1,5918890,369,-4.47,1.10,12,0.32,-1397.00,5651.00,23750,20240503,-73.73,4745,20241209,31.51,7590,-17.79,20250109,5760,8.33,20250203,23750,-73.73,20240503,4745,31.51,20241209,2.08,N,424980,500,29 억,,64648,N,N,0,N,00,N
20250224,101310,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6170,-280,5,-4.34,102287520,16491,94.69,6210,6370,6110,8380,4520,6450,6202.61,1.09,0,1035,6903,6676,6543,6316,6183,6610,6250,30,1930,500,3990,10,1,5918890,365,-4.42,1.09,12,0.28,-1397.00,5651.00,23750,20240503,-74.02,4745,20241209,30.03,7590,-18.71,20250109,5760,7.12,20250203,23750,-74.02,20240503,4745,30.03,20241209,2.08,N,424980,500,29 억,,64648,N,N,0,N,00,N
20250224,091318,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6180,-270,5,-4.19,74785150,12046,69.17,6210,6370,6110,8380,4520,6450,6208.28,1.09,0,1061,6903,6676,6543,6316,6183,6610,6250,30,1930,500,3990,10,1,5918890,366,-4.42,1.09,12,0.20,-1397.00,5651.00,23750,20240503,-73.98,4745,20241209,30.24,7590,-18.58,20250109,5760,7.29,20250203,23750,-73.98,20240503,4745,30.24,20241209,2.08,N,424980,500,29 억,,64648,N,N,0,N,00,N
20250221,161306,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6450,-220,5,-3.30,113353850,17364,45.27,6670,6770,6410,8670,4670,6670,6528.10,1.11,0,-1204,6983,6826,6693,6536,6403,6760,6470,30,2000,500,4130,10,1,5918890,382,-4.62,1.14,12,0.29,-1397.00,5651.00,23750,20240503,-72.84,4745,20241209,35.93,7590,-15.02,20250109,5760,11.98,20250203,23750,-72.84,20240503,4745,35.93,20241209,1.88,N,424980,500,29 억,,65715,N,N,0,N,00,N
20250221,151310,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6520,-150,5,-2.25,96633830,14775,38.52,6670,6770,6410,8670,4670,6670,6540.36,1.11,0,-878,6983,6826,6693,6536,6403,6760,6470,30,2000,500,4130,10,1,5918890,386,-4.67,1.15,12,0.25,-1397.00,5651.00,23750,20240503,-72.55,4745,20241209,37.41,7590,-14.10,20250109,5760,13.19,20250203,23750,-72.55,20240503,4745,37.41,20241209,1.88,N,424980,500,29 억,,65715,N,N,0,N,00,N
20250221,141311,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6510,-160,5,-2.40,91007760,13915,36.28,6670,6770,6410,8670,4670,6670,6540.26,1.11,0,-674,6983,6826,6693,6536,6403,6760,6470,30,2000,500,4130,10,1,5918890,385,-4.66,1.15,12,0.24,-1397.00,5651.00,23750,20240503,-72.59,4745,20241209,37.20,7590,-14.23,20250109,5760,13.02,20250203,23750,-72.59,20240503,4745,37.20,20241209,1.88,N,424980,500,29 억,,65715,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 161317 57 100.00 KOSDAQ 전기·전자 N N N N N 6300 -150 5 -2.33 166268570 26718 153.42 6210 6370 6110 8380 4520 6450 6222.94 1.09 0 874 6903 6676 6543 6316 6183 6610 6250 30 1930 500 3990 10 1 5918890 373 -4.51 1.11 12 0.45 -1397.00 5651.00 23750 20240503 -73.47 4745 20241209 32.77 7590 -17.00 20250109 5760 9.38 20250203 23750 -73.47 20240503 4745 32.77 20241209 2.08 N 424980 500 29 억 64648 N N 0 N 00 N
3 20250224 151317 57 100.00 KOSDAQ 전기·전자 N N N N N 6290 -160 5 -2.48 160320880 25773 147.99 6210 6370 6110 8380 4520 6450 6220.49 1.09 0 859 6903 6676 6543 6316 6183 6610 6250 30 1930 500 3990 10 1 5918890 372 -4.50 1.11 12 0.44 -1397.00 5651.00 23750 20240503 -73.52 4745 20241209 32.56 7590 -17.13 20250109 5760 9.20 20250203 23750 -73.52 20240503 4745 32.56 20241209 2.08 N 424980 500 29 억 64648 N N 0 N 00 N
4 20250224 141314 57 100.00 KOSDAQ 전기·전자 N N N N N 6280 -170 5 -2.64 139534050 22463 128.99 6210 6370 6110 8380 4520 6450 6211.72 1.09 0 980 6903 6676 6543 6316 6183 6610 6250 30 1930 500 3990 10 1 5918890 372 -4.50 1.11 12 0.38 -1397.00 5651.00 23750 20240503 -73.56 4745 20241209 32.35 7590 -17.26 20250109 5760 9.03 20250203 23750 -73.56 20240503 4745 32.35 20241209 2.08 N 424980 500 29 억 64648 N N 0 N 00 N
5 20250224 131317 57 100.00 KOSDAQ 전기·전자 N N N N N 6240 -210 5 -3.26 130657160 21049 120.87 6210 6370 6110 8380 4520 6450 6207.27 1.09 0 1110 6903 6676 6543 6316 6183 6610 6250 30 1930 500 3990 10 1 5918890 369 -4.47 1.10 12 0.36 -1397.00 5651.00 23750 20240503 -73.73 4745 20241209 31.51 7590 -17.79 20250109 5760 8.33 20250203 23750 -73.73 20240503 4745 31.51 20241209 2.08 N 424980 500 29 억 64648 N N 0 N 00 N
6 20250224 121314 57 100.00 KOSDAQ 전기·전자 N N N N N 6270 -180 5 -2.79 127683020 20573 118.13 6210 6370 6110 8380 4520 6450 6206.33 1.09 0 1102 6903 6676 6543 6316 6183 6610 6250 30 1930 500 3990 10 1 5918890 371 -4.49 1.11 12 0.35 -1397.00 5651.00 23750 20240503 -73.60 4745 20241209 32.14 7590 -17.39 20250109 5760 8.85 20250203 23750 -73.60 20240503 4745 32.14 20241209 2.08 N 424980 500 29 억 64648 N N 0 N 00 N
7 20250224 111311 57 100.00 KOSDAQ 전기·전자 N N N N N 6240 -210 5 -3.26 118500170 19106 109.71 6210 6370 6110 8380 4520 6450 6202.24 1.09 0 1174 6903 6676 6543 6316 6183 6610 6250 30 1930 500 3990 10 1 5918890 369 -4.47 1.10 12 0.32 -1397.00 5651.00 23750 20240503 -73.73 4745 20241209 31.51 7590 -17.79 20250109 5760 8.33 20250203 23750 -73.73 20240503 4745 31.51 20241209 2.08 N 424980 500 29 억 64648 N N 0 N 00 N
8 20250224 101310 57 100.00 KOSDAQ 전기·전자 N N N N N 6170 -280 5 -4.34 102287520 16491 94.69 6210 6370 6110 8380 4520 6450 6202.61 1.09 0 1035 6903 6676 6543 6316 6183 6610 6250 30 1930 500 3990 10 1 5918890 365 -4.42 1.09 12 0.28 -1397.00 5651.00 23750 20240503 -74.02 4745 20241209 30.03 7590 -18.71 20250109 5760 7.12 20250203 23750 -74.02 20240503 4745 30.03 20241209 2.08 N 424980 500 29 억 64648 N N 0 N 00 N
9 20250224 091318 57 100.00 KOSDAQ 전기·전자 N N N N N 6180 -270 5 -4.19 74785150 12046 69.17 6210 6370 6110 8380 4520 6450 6208.28 1.09 0 1061 6903 6676 6543 6316 6183 6610 6250 30 1930 500 3990 10 1 5918890 366 -4.42 1.09 12 0.20 -1397.00 5651.00 23750 20240503 -73.98 4745 20241209 30.24 7590 -18.58 20250109 5760 7.29 20250203 23750 -73.98 20240503 4745 30.24 20241209 2.08 N 424980 500 29 억 64648 N N 0 N 00 N
10 20250221 161306 57 100.00 KOSDAQ 전기·전자 N N N N N 6450 -220 5 -3.30 113353850 17364 45.27 6670 6770 6410 8670 4670 6670 6528.10 1.11 0 -1204 6983 6826 6693 6536 6403 6760 6470 30 2000 500 4130 10 1 5918890 382 -4.62 1.14 12 0.29 -1397.00 5651.00 23750 20240503 -72.84 4745 20241209 35.93 7590 -15.02 20250109 5760 11.98 20250203 23750 -72.84 20240503 4745 35.93 20241209 1.88 N 424980 500 29 억 65715 N N 0 N 00 N
11 20250221 151310 57 100.00 KOSDAQ 전기·전자 N N N N N 6520 -150 5 -2.25 96633830 14775 38.52 6670 6770 6410 8670 4670 6670 6540.36 1.11 0 -878 6983 6826 6693 6536 6403 6760 6470 30 2000 500 4130 10 1 5918890 386 -4.67 1.15 12 0.25 -1397.00 5651.00 23750 20240503 -72.55 4745 20241209 37.41 7590 -14.10 20250109 5760 13.19 20250203 23750 -72.55 20240503 4745 37.41 20241209 1.88 N 424980 500 29 억 65715 N N 0 N 00 N
12 20250221 141311 57 100.00 KOSDAQ 전기·전자 N N N N N 6510 -160 5 -2.40 91007760 13915 36.28 6670 6770 6410 8670 4670 6670 6540.26 1.11 0 -674 6983 6826 6693 6536 6403 6760 6470 30 2000 500 4130 10 1 5918890 385 -4.66 1.15 12 0.24 -1397.00 5651.00 23750 20240503 -72.59 4745 20241209 37.20 7590 -14.23 20250109 5760 13.02 20250203 23750 -72.59 20240503 4745 37.20 20241209 1.88 N 424980 500 29 억 65715 N N 0 N 00 N