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
446540/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
20250224,161332,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4100,460,2,12.64,62958041300,14727209,6370.07,3610,4555,3595,4730,2550,3640,4276.16,4.63,0,-123023,3710,3675,3605,3570,3500,3692,3587,104,1090,500,2540,5,1,20771000,852,-820.00,1.70,12,70.90,-5.00,2414.00,6200,20240319,-33.87,2725,20241209,50.46,4555,-9.99,20250224,2870,42.86,20250203,6200,-33.87,20240319,2725,50.46,20241209,2.43,N,446540,500,103 억,,962034,N,N,16,N,00,N
20250224,151332,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4130,490,2,13.46,62141142350,14528306,6284.03,3610,4555,3595,4730,2550,3640,4278.31,4.63,0,-141224,3710,3675,3605,3570,3500,3692,3587,104,1090,500,2540,5,1,20771000,858,-826.00,1.71,12,69.95,-5.00,2414.00,6200,20240319,-33.39,2725,20241209,51.56,4555,-9.33,20250224,2870,43.90,20250203,6200,-33.39,20240319,2725,51.56,20241209,2.43,N,446540,500,103 억,,962034,N,N,16,N,00,N
20250224,141329,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4185,545,2,14.97,59344343190,13856984,5993.66,3610,4555,3595,4730,2550,3640,4283.75,4.63,0,-169419,3710,3675,3605,3570,3500,3692,3587,104,1090,500,2540,5,1,20771000,869,-837.00,1.73,12,66.71,-5.00,2414.00,6200,20240319,-32.50,2725,20241209,53.58,4555,-8.12,20250224,2870,45.82,20250203,6200,-32.50,20240319,2725,53.58,20241209,2.43,N,446540,500,103 억,,962034,N,N,16,N,00,N
20250224,131332,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4365,725,2,19.92,51180971255,11968677,5176.90,3610,4555,3595,4730,2550,3640,4277.53,4.63,0,-176333,3710,3675,3605,3570,3500,3692,3587,104,1090,500,2540,5,1,20771000,907,-873.00,1.81,12,57.62,-5.00,2414.00,6200,20240319,-29.60,2725,20241209,60.18,4555,-4.17,20250224,2870,52.09,20250203,6200,-29.60,20240319,2725,60.18,20241209,2.43,N,446540,500,103 억,,962034,N,N,16,N,00,N
20250224,121329,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4250,610,2,16.76,39017341420,9128560,3948.44,3610,4555,3595,4730,2550,3640,4275.89,4.63,0,-163883,3710,3675,3605,3570,3500,3692,3587,104,1090,500,2540,5,1,20771000,883,-850.00,1.76,12,43.95,-5.00,2414.00,6200,20240319,-31.45,2725,20241209,55.96,4555,-6.70,20250224,2870,48.08,20250203,6200,-31.45,20240319,2725,55.96,20241209,2.43,N,446540,500,103 억,,962034,N,N,16,N,00,N
20250224,111326,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4505,865,2,23.76,27528433890,6502461,2812.56,3610,4540,3595,4730,2550,3640,4235.76,4.63,0,-119212,3710,3675,3605,3570,3500,3692,3587,104,1090,500,2540,5,1,20771000,936,-901.00,1.87,12,31.31,-5.00,2414.00,6200,20240319,-27.34,2725,20241209,65.32,4540,-0.77,20250224,2870,56.97,20250203,6200,-27.34,20240319,2725,65.32,20241209,2.43,N,446540,500,103 억,,962034,N,N,16,N,00,N
20250224,101325,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3720,80,2,2.20,2278728335,605683,261.98,3610,3860,3595,4730,2550,3640,3767.33,4.63,0,-56678,3710,3675,3605,3570,3500,3692,3587,104,1090,500,2540,5,1,20771000,773,-744.00,1.54,12,2.92,-5.00,2414.00,6200,20240319,-40.00,2725,20241209,36.51,4000,-7.00,20250219,2870,29.62,20250203,6200,-40.00,20240319,2725,36.51,20241209,2.43,N,446540,500,103 억,,962034,N,N,16,N,00,N
20250224,091333,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3750,110,2,3.02,1236649435,327730,141.76,3610,3845,3595,4730,2550,3640,3784.00,4.63,0,-17953,3710,3675,3605,3570,3500,3692,3587,104,1090,500,2540,5,1,20771000,779,-750.00,1.55,12,1.58,-5.00,2414.00,6200,20240319,-39.52,2725,20241209,37.61,4000,-6.25,20250219,2870,30.66,20250203,6200,-39.52,20240319,2725,37.61,20241209,2.43,N,446540,500,103 억,,962034,N,N,16,N,00,N
20250221,161320,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3640,0,3,0.00,800195075,223627,37.11,3635,3640,3535,4730,2550,3640,3576.91,4.62,0,1815,3826,3732,3621,3527,3416,3780,3575,104,1090,500,2540,5,1,20771000,756,-728.00,1.51,12,1.08,-5.00,2414.00,6200,20240319,-41.29,2725,20241209,33.58,4000,-9.00,20250219,2870,26.83,20250203,6200,-41.29,20240319,2725,33.58,20241209,2.09,N,446540,500,103 억,,960331,N,N,16,N,00,N
20250221,151325,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3620,-20,5,-0.55,725670405,203130,33.71,3635,3635,3535,4730,2550,3640,3572.44,4.62,0,7730,3826,3732,3621,3527,3416,3780,3575,104,1090,500,2540,5,1,20771000,752,-724.00,1.50,12,0.98,-5.00,2414.00,6200,20240319,-41.61,2725,20241209,32.84,4000,-9.50,20250219,2870,26.13,20250203,6200,-41.61,20240319,2725,32.84,20241209,2.09,N,446540,500,103 억,,960331,N,N,308,N,00,N
20250221,141326,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3575,-65,5,-1.79,622406290,174369,28.93,3635,3635,3535,4730,2550,3640,3569.48,4.62,0,11436,3826,3732,3621,3527,3416,3780,3575,104,1090,500,2540,5,1,20771000,743,-715.00,1.48,12,0.84,-5.00,2414.00,6200,20240319,-42.34,2725,20241209,31.19,4000,-10.62,20250219,2870,24.56,20250203,6200,-42.34,20240319,2725,31.19,20241209,2.09,N,446540,500,103 억,,960331,N,N,308,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 161332 57 100.00 KOSDAQ 전기·전자 N N N N N 4100 460 2 12.64 62958041300 14727209 6370.07 3610 4555 3595 4730 2550 3640 4276.16 4.63 0 -123023 3710 3675 3605 3570 3500 3692 3587 104 1090 500 2540 5 1 20771000 852 -820.00 1.70 12 70.90 -5.00 2414.00 6200 20240319 -33.87 2725 20241209 50.46 4555 -9.99 20250224 2870 42.86 20250203 6200 -33.87 20240319 2725 50.46 20241209 2.43 N 446540 500 103 억 962034 N N 16 N 00 N
3 20250224 151332 57 100.00 KOSDAQ 전기·전자 N N N N N 4130 490 2 13.46 62141142350 14528306 6284.03 3610 4555 3595 4730 2550 3640 4278.31 4.63 0 -141224 3710 3675 3605 3570 3500 3692 3587 104 1090 500 2540 5 1 20771000 858 -826.00 1.71 12 69.95 -5.00 2414.00 6200 20240319 -33.39 2725 20241209 51.56 4555 -9.33 20250224 2870 43.90 20250203 6200 -33.39 20240319 2725 51.56 20241209 2.43 N 446540 500 103 억 962034 N N 16 N 00 N
4 20250224 141329 57 100.00 KOSDAQ 전기·전자 N N N N N 4185 545 2 14.97 59344343190 13856984 5993.66 3610 4555 3595 4730 2550 3640 4283.75 4.63 0 -169419 3710 3675 3605 3570 3500 3692 3587 104 1090 500 2540 5 1 20771000 869 -837.00 1.73 12 66.71 -5.00 2414.00 6200 20240319 -32.50 2725 20241209 53.58 4555 -8.12 20250224 2870 45.82 20250203 6200 -32.50 20240319 2725 53.58 20241209 2.43 N 446540 500 103 억 962034 N N 16 N 00 N
5 20250224 131332 57 100.00 KOSDAQ 전기·전자 N N N N N 4365 725 2 19.92 51180971255 11968677 5176.90 3610 4555 3595 4730 2550 3640 4277.53 4.63 0 -176333 3710 3675 3605 3570 3500 3692 3587 104 1090 500 2540 5 1 20771000 907 -873.00 1.81 12 57.62 -5.00 2414.00 6200 20240319 -29.60 2725 20241209 60.18 4555 -4.17 20250224 2870 52.09 20250203 6200 -29.60 20240319 2725 60.18 20241209 2.43 N 446540 500 103 억 962034 N N 16 N 00 N
6 20250224 121329 57 100.00 KOSDAQ 전기·전자 N N N N N 4250 610 2 16.76 39017341420 9128560 3948.44 3610 4555 3595 4730 2550 3640 4275.89 4.63 0 -163883 3710 3675 3605 3570 3500 3692 3587 104 1090 500 2540 5 1 20771000 883 -850.00 1.76 12 43.95 -5.00 2414.00 6200 20240319 -31.45 2725 20241209 55.96 4555 -6.70 20250224 2870 48.08 20250203 6200 -31.45 20240319 2725 55.96 20241209 2.43 N 446540 500 103 억 962034 N N 16 N 00 N
7 20250224 111326 57 100.00 KOSDAQ 전기·전자 N N N N N 4505 865 2 23.76 27528433890 6502461 2812.56 3610 4540 3595 4730 2550 3640 4235.76 4.63 0 -119212 3710 3675 3605 3570 3500 3692 3587 104 1090 500 2540 5 1 20771000 936 -901.00 1.87 12 31.31 -5.00 2414.00 6200 20240319 -27.34 2725 20241209 65.32 4540 -0.77 20250224 2870 56.97 20250203 6200 -27.34 20240319 2725 65.32 20241209 2.43 N 446540 500 103 억 962034 N N 16 N 00 N
8 20250224 101325 57 100.00 KOSDAQ 전기·전자 N N N N N 3720 80 2 2.20 2278728335 605683 261.98 3610 3860 3595 4730 2550 3640 3767.33 4.63 0 -56678 3710 3675 3605 3570 3500 3692 3587 104 1090 500 2540 5 1 20771000 773 -744.00 1.54 12 2.92 -5.00 2414.00 6200 20240319 -40.00 2725 20241209 36.51 4000 -7.00 20250219 2870 29.62 20250203 6200 -40.00 20240319 2725 36.51 20241209 2.43 N 446540 500 103 억 962034 N N 16 N 00 N
9 20250224 091333 57 100.00 KOSDAQ 전기·전자 N N N N N 3750 110 2 3.02 1236649435 327730 141.76 3610 3845 3595 4730 2550 3640 3784.00 4.63 0 -17953 3710 3675 3605 3570 3500 3692 3587 104 1090 500 2540 5 1 20771000 779 -750.00 1.55 12 1.58 -5.00 2414.00 6200 20240319 -39.52 2725 20241209 37.61 4000 -6.25 20250219 2870 30.66 20250203 6200 -39.52 20240319 2725 37.61 20241209 2.43 N 446540 500 103 억 962034 N N 16 N 00 N
10 20250221 161320 57 100.00 KOSDAQ 전기·전자 N N N N N 3640 0 3 0.00 800195075 223627 37.11 3635 3640 3535 4730 2550 3640 3576.91 4.62 0 1815 3826 3732 3621 3527 3416 3780 3575 104 1090 500 2540 5 1 20771000 756 -728.00 1.51 12 1.08 -5.00 2414.00 6200 20240319 -41.29 2725 20241209 33.58 4000 -9.00 20250219 2870 26.83 20250203 6200 -41.29 20240319 2725 33.58 20241209 2.09 N 446540 500 103 억 960331 N N 16 N 00 N
11 20250221 151325 57 100.00 KOSDAQ 전기·전자 N N N N N 3620 -20 5 -0.55 725670405 203130 33.71 3635 3635 3535 4730 2550 3640 3572.44 4.62 0 7730 3826 3732 3621 3527 3416 3780 3575 104 1090 500 2540 5 1 20771000 752 -724.00 1.50 12 0.98 -5.00 2414.00 6200 20240319 -41.61 2725 20241209 32.84 4000 -9.50 20250219 2870 26.13 20250203 6200 -41.61 20240319 2725 32.84 20241209 2.09 N 446540 500 103 억 960331 N N 308 N 00 N
12 20250221 141326 57 100.00 KOSDAQ 전기·전자 N N N N N 3575 -65 5 -1.79 622406290 174369 28.93 3635 3635 3535 4730 2550 3640 3569.48 4.62 0 11436 3826 3732 3621 3527 3416 3780 3575 104 1090 500 2540 5 1 20771000 743 -715.00 1.48 12 0.84 -5.00 2414.00 6200 20240319 -42.34 2725 20241209 31.19 4000 -10.62 20250219 2870 24.56 20250203 6200 -42.34 20240319 2725 31.19 20241209 2.09 N 446540 500 103 억 960331 N N 308 N 00 N