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
457600/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
20250224,161349,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4525,255,2,5.97,3041532895,699789,309.54,4100,4540,4045,5550,2990,4270,4345.15,3.69,0,87973,4473,4371,4298,4196,4123,4335,4160,14,1280,100,2980,5,1,13707500,620,23.21,4.04,12,5.11,195.00,1121.00,10640,20241216,-57.47,3235,20250203,39.88,4810,-5.93,20250219,3235,39.88,20250203,10640,-57.47,20241216,3235,39.88,20250203,1.57,N,457600,100,13 억,,506212,N,N,0,N,00,N
20250224,151350,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4465,195,2,4.57,2559884335,592944,262.28,4100,4540,4045,5550,2990,4270,4317.24,3.69,0,63946,4473,4371,4298,4196,4123,4335,4160,14,1280,100,2980,5,1,13707500,612,22.90,3.98,12,4.33,195.00,1121.00,10640,20241216,-58.04,3235,20250203,38.02,4810,-7.17,20250219,3235,38.02,20250203,10640,-58.04,20241216,3235,38.02,20250203,1.57,N,457600,100,13 억,,506212,N,N,0,N,00,N
20250224,141347,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4395,125,2,2.93,1417385075,335945,148.60,4100,4405,4045,5550,2990,4270,4219.10,3.69,0,38208,4473,4371,4298,4196,4123,4335,4160,14,1280,100,2980,5,1,13707500,602,22.54,3.92,12,2.45,195.00,1121.00,10640,20241216,-58.69,3235,20250203,35.86,4810,-8.63,20250219,3235,35.86,20250203,10640,-58.69,20241216,3235,35.86,20250203,1.57,N,457600,100,13 억,,506212,N,N,0,N,00,N
20250224,131349,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4135,-135,5,-3.16,728681840,177195,78.38,4100,4175,4045,5550,2990,4270,4112.32,3.69,0,33250,4473,4371,4298,4196,4123,4335,4160,14,1280,100,2980,5,1,13707500,567,21.21,3.69,12,1.29,195.00,1121.00,10640,20241216,-61.14,3235,20250203,27.82,4810,-14.03,20250219,3235,27.82,20250203,10640,-61.14,20241216,3235,27.82,20250203,1.57,N,457600,100,13 억,,506212,N,N,0,N,00,N
20250224,121347,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4145,-125,5,-2.93,700596265,170396,75.37,4100,4175,4045,5550,2990,4270,4111.58,3.69,0,34080,4473,4371,4298,4196,4123,4335,4160,14,1280,100,2980,5,1,13707500,568,21.26,3.70,12,1.24,195.00,1121.00,10640,20241216,-61.04,3235,20250203,28.13,4810,-13.83,20250219,3235,28.13,20250203,10640,-61.04,20241216,3235,28.13,20250203,1.57,N,457600,100,13 억,,506212,N,N,0,N,00,N
20250224,111344,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4120,-150,5,-3.51,652887960,158812,70.25,4100,4175,4045,5550,2990,4270,4111.07,3.69,0,34214,4473,4371,4298,4196,4123,4335,4160,14,1280,100,2980,5,1,13707500,565,21.13,3.68,12,1.16,195.00,1121.00,10640,20241216,-61.28,3235,20250203,27.36,4810,-14.35,20250219,3235,27.36,20250203,10640,-61.28,20241216,3235,27.36,20250203,1.57,N,457600,100,13 억,,506212,N,N,0,N,00,N
20250224,101342,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4115,-155,5,-3.63,525440080,127852,56.55,4100,4175,4045,5550,2990,4270,4109.75,3.69,0,32352,4473,4371,4298,4196,4123,4335,4160,14,1280,100,2980,5,1,13707500,564,21.10,3.67,12,0.93,195.00,1121.00,10640,20241216,-61.33,3235,20250203,27.20,4810,-14.45,20250219,3235,27.20,20250203,10640,-61.33,20241216,3235,27.20,20250203,1.57,N,457600,100,13 억,,506212,N,N,0,N,00,N
20250224,091350,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4120,-150,5,-3.51,252256665,61524,27.21,4100,4175,4045,5550,2990,4270,4100.13,3.69,0,26722,4473,4371,4298,4196,4123,4335,4160,14,1280,100,2980,5,1,13707500,565,21.13,3.68,12,0.45,195.00,1121.00,10640,20241216,-61.28,3235,20250203,27.36,4810,-14.35,20250219,3235,27.36,20250203,10640,-61.28,20241216,3235,27.36,20250203,1.57,N,457600,100,13 억,,506212,N,N,0,N,00,N
20250221,161337,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4270,-40,5,-0.93,957259625,222782,72.23,4310,4400,4225,5600,3020,4310,4296.89,3.74,0,-6363,4630,4470,4390,4230,4150,4430,4190,14,1290,100,3010,5,1,13707500,585,21.90,3.81,12,1.63,195.00,1121.00,10640,20241216,-59.87,3235,20250203,31.99,4810,-11.23,20250219,3235,31.99,20250203,10640,-59.87,20241216,3235,31.99,20250203,0.65,N,457600,100,13 억,,512413,N,N,0,N,00,N
20250221,151342,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4260,-50,5,-1.16,884490430,205695,66.69,4310,4400,4225,5600,3020,4310,4300.01,3.74,0,-7407,4630,4470,4390,4230,4150,4430,4190,14,1290,100,3010,5,1,13707500,584,21.85,3.80,12,1.50,195.00,1121.00,10640,20241216,-59.96,3235,20250203,31.68,4810,-11.43,20250219,3235,31.68,20250203,10640,-59.96,20241216,3235,31.68,20250203,0.65,N,457600,100,13 억,,512413,N,N,0,N,00,N
20250221,141343,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4265,-45,5,-1.04,699429390,162432,52.67,4310,4400,4235,5600,3020,4310,4305.98,3.74,0,-10503,4630,4470,4390,4230,4150,4430,4190,14,1290,100,3010,5,1,13707500,585,21.87,3.80,12,1.18,195.00,1121.00,10640,20241216,-59.92,3235,20250203,31.84,4810,-11.33,20250219,3235,31.84,20250203,10640,-59.92,20241216,3235,31.84,20250203,0.65,N,457600,100,13 억,,512413,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 161349 57 100.00 KOSDAQ 전기·전자 N N N N N 4525 255 2 5.97 3041532895 699789 309.54 4100 4540 4045 5550 2990 4270 4345.15 3.69 0 87973 4473 4371 4298 4196 4123 4335 4160 14 1280 100 2980 5 1 13707500 620 23.21 4.04 12 5.11 195.00 1121.00 10640 20241216 -57.47 3235 20250203 39.88 4810 -5.93 20250219 3235 39.88 20250203 10640 -57.47 20241216 3235 39.88 20250203 1.57 N 457600 100 13 억 506212 N N 0 N 00 N
3 20250224 151350 57 100.00 KOSDAQ 전기·전자 N N N N N 4465 195 2 4.57 2559884335 592944 262.28 4100 4540 4045 5550 2990 4270 4317.24 3.69 0 63946 4473 4371 4298 4196 4123 4335 4160 14 1280 100 2980 5 1 13707500 612 22.90 3.98 12 4.33 195.00 1121.00 10640 20241216 -58.04 3235 20250203 38.02 4810 -7.17 20250219 3235 38.02 20250203 10640 -58.04 20241216 3235 38.02 20250203 1.57 N 457600 100 13 억 506212 N N 0 N 00 N
4 20250224 141347 57 100.00 KOSDAQ 전기·전자 N N N N N 4395 125 2 2.93 1417385075 335945 148.60 4100 4405 4045 5550 2990 4270 4219.10 3.69 0 38208 4473 4371 4298 4196 4123 4335 4160 14 1280 100 2980 5 1 13707500 602 22.54 3.92 12 2.45 195.00 1121.00 10640 20241216 -58.69 3235 20250203 35.86 4810 -8.63 20250219 3235 35.86 20250203 10640 -58.69 20241216 3235 35.86 20250203 1.57 N 457600 100 13 억 506212 N N 0 N 00 N
5 20250224 131349 57 100.00 KOSDAQ 전기·전자 N N N N N 4135 -135 5 -3.16 728681840 177195 78.38 4100 4175 4045 5550 2990 4270 4112.32 3.69 0 33250 4473 4371 4298 4196 4123 4335 4160 14 1280 100 2980 5 1 13707500 567 21.21 3.69 12 1.29 195.00 1121.00 10640 20241216 -61.14 3235 20250203 27.82 4810 -14.03 20250219 3235 27.82 20250203 10640 -61.14 20241216 3235 27.82 20250203 1.57 N 457600 100 13 억 506212 N N 0 N 00 N
6 20250224 121347 57 100.00 KOSDAQ 전기·전자 N N N N N 4145 -125 5 -2.93 700596265 170396 75.37 4100 4175 4045 5550 2990 4270 4111.58 3.69 0 34080 4473 4371 4298 4196 4123 4335 4160 14 1280 100 2980 5 1 13707500 568 21.26 3.70 12 1.24 195.00 1121.00 10640 20241216 -61.04 3235 20250203 28.13 4810 -13.83 20250219 3235 28.13 20250203 10640 -61.04 20241216 3235 28.13 20250203 1.57 N 457600 100 13 억 506212 N N 0 N 00 N
7 20250224 111344 57 100.00 KOSDAQ 전기·전자 N N N N N 4120 -150 5 -3.51 652887960 158812 70.25 4100 4175 4045 5550 2990 4270 4111.07 3.69 0 34214 4473 4371 4298 4196 4123 4335 4160 14 1280 100 2980 5 1 13707500 565 21.13 3.68 12 1.16 195.00 1121.00 10640 20241216 -61.28 3235 20250203 27.36 4810 -14.35 20250219 3235 27.36 20250203 10640 -61.28 20241216 3235 27.36 20250203 1.57 N 457600 100 13 억 506212 N N 0 N 00 N
8 20250224 101342 57 100.00 KOSDAQ 전기·전자 N N N N N 4115 -155 5 -3.63 525440080 127852 56.55 4100 4175 4045 5550 2990 4270 4109.75 3.69 0 32352 4473 4371 4298 4196 4123 4335 4160 14 1280 100 2980 5 1 13707500 564 21.10 3.67 12 0.93 195.00 1121.00 10640 20241216 -61.33 3235 20250203 27.20 4810 -14.45 20250219 3235 27.20 20250203 10640 -61.33 20241216 3235 27.20 20250203 1.57 N 457600 100 13 억 506212 N N 0 N 00 N
9 20250224 091350 57 100.00 KOSDAQ 전기·전자 N N N N N 4120 -150 5 -3.51 252256665 61524 27.21 4100 4175 4045 5550 2990 4270 4100.13 3.69 0 26722 4473 4371 4298 4196 4123 4335 4160 14 1280 100 2980 5 1 13707500 565 21.13 3.68 12 0.45 195.00 1121.00 10640 20241216 -61.28 3235 20250203 27.36 4810 -14.35 20250219 3235 27.36 20250203 10640 -61.28 20241216 3235 27.36 20250203 1.57 N 457600 100 13 억 506212 N N 0 N 00 N
10 20250221 161337 57 100.00 KOSDAQ 전기·전자 N N N N N 4270 -40 5 -0.93 957259625 222782 72.23 4310 4400 4225 5600 3020 4310 4296.89 3.74 0 -6363 4630 4470 4390 4230 4150 4430 4190 14 1290 100 3010 5 1 13707500 585 21.90 3.81 12 1.63 195.00 1121.00 10640 20241216 -59.87 3235 20250203 31.99 4810 -11.23 20250219 3235 31.99 20250203 10640 -59.87 20241216 3235 31.99 20250203 0.65 N 457600 100 13 억 512413 N N 0 N 00 N
11 20250221 151342 57 100.00 KOSDAQ 전기·전자 N N N N N 4260 -50 5 -1.16 884490430 205695 66.69 4310 4400 4225 5600 3020 4310 4300.01 3.74 0 -7407 4630 4470 4390 4230 4150 4430 4190 14 1290 100 3010 5 1 13707500 584 21.85 3.80 12 1.50 195.00 1121.00 10640 20241216 -59.96 3235 20250203 31.68 4810 -11.43 20250219 3235 31.68 20250203 10640 -59.96 20241216 3235 31.68 20250203 0.65 N 457600 100 13 억 512413 N N 0 N 00 N
12 20250221 141343 57 100.00 KOSDAQ 전기·전자 N N N N N 4265 -45 5 -1.04 699429390 162432 52.67 4310 4400 4235 5600 3020 4310 4305.98 3.74 0 -10503 4630 4470 4390 4230 4150 4430 4190 14 1290 100 3010 5 1 13707500 585 21.87 3.80 12 1.18 195.00 1121.00 10640 20241216 -59.92 3235 20250203 31.84 4810 -11.33 20250219 3235 31.84 20250203 10640 -59.92 20241216 3235 31.84 20250203 0.65 N 457600 100 13 억 512413 N N 0 N 00 N