ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
024850/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
20250221,160353,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2930,-60,5,-2.01,1970709270,652786,63.85,3015,3105,2910,3885,2095,2990,3019.03,1.90,0,5570,3230,3110,3020,2900,2810,3065,2855,722,895,500,2090,5,1,144304123,4228,-266.36,3.41,12,0.45,-11.00,858.00,7110,20240328,-58.79,2205,20241226,32.88,3190,-8.15,20250219,2355,24.42,20250207,7110,-58.79,20240328,2205,32.88,20241226,0.03,N,024850,500,721 억,,2743675,N,N,1,N,00,N
20250221,150355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2945,-45,5,-1.51,1805944730,596705,58.37,3015,3105,2935,3885,2095,2990,3026.53,1.90,0,-8053,3230,3110,3020,2900,2810,3065,2855,722,895,500,2090,5,1,144304123,4250,-267.73,3.43,12,0.41,-11.00,858.00,7110,20240328,-58.58,2205,20241226,33.56,3190,-7.68,20250219,2355,25.05,20250207,7110,-58.58,20240328,2205,33.56,20241226,0.03,N,024850,500,721 억,,2743675,N,N,0,N,00,N
20250221,140353,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2995,5,2,0.17,1534400160,505201,49.42,3015,3105,2935,3885,2095,2990,3037.21,1.90,0,-10967,3230,3110,3020,2900,2810,3065,2855,722,895,500,2090,5,1,144304123,4322,-272.27,3.49,12,0.35,-11.00,858.00,7110,20240328,-57.88,2205,20241226,35.83,3190,-6.11,20250219,2355,27.18,20250207,7110,-57.88,20240328,2205,35.83,20241226,0.03,N,024850,500,721 억,,2743675,N,N,0,N,00,N
20250221,130353,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3015,25,2,0.84,1279604310,420003,41.08,3015,3105,2970,3885,2095,2990,3046.66,1.90,0,799,3230,3110,3020,2900,2810,3065,2855,722,895,500,2090,5,1,144304123,4351,-274.09,3.51,12,0.29,-11.00,858.00,7110,20240328,-57.59,2205,20241226,36.73,3190,-5.49,20250219,2355,28.03,20250207,7110,-57.59,20240328,2205,36.73,20241226,0.03,N,024850,500,721 억,,2743675,N,N,0,N,00,N
20250221,120354,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,20,2,0.67,1204650470,395140,38.65,3015,3105,2970,3885,2095,2990,3048.67,1.90,0,10416,3230,3110,3020,2900,2810,3065,2855,722,895,500,2090,5,1,144304123,4344,-273.64,3.51,12,0.27,-11.00,858.00,7110,20240328,-57.67,2205,20241226,36.51,3190,-5.64,20250219,2355,27.81,20250207,7110,-57.67,20240328,2205,36.51,20241226,0.03,N,024850,500,721 억,,2743675,N,N,0,N,00,N
20250221,110352,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3040,50,2,1.67,956724920,312913,30.61,3015,3105,2970,3885,2095,2990,3057.48,1.90,0,3929,3230,3110,3020,2900,2810,3065,2855,722,895,500,2090,5,1,144304123,4387,-276.36,3.54,12,0.22,-11.00,858.00,7110,20240328,-57.24,2205,20241226,37.87,3190,-4.70,20250219,2355,29.09,20250207,7110,-57.24,20240328,2205,37.87,20241226,0.03,N,024850,500,721 억,,2743675,N,N,0,N,00,N
20250221,100353,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3075,85,2,2.84,723782915,236550,23.14,3015,3105,2970,3885,2095,2990,3059.75,1.90,0,-6582,3230,3110,3020,2900,2810,3065,2855,722,895,500,2090,5,1,144304123,4437,-279.55,3.58,12,0.16,-11.00,858.00,7110,20240328,-56.75,2205,20241226,39.46,3190,-3.61,20250219,2355,30.57,20250207,7110,-56.75,20240328,2205,39.46,20241226,0.03,N,024850,500,721 억,,2743675,N,N,0,N,00,N
20250221,090353,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3015,25,2,0.84,40058840,13379,1.31,3015,3015,2970,3885,2095,2990,2994.16,1.90,0,2316,3230,3110,3020,2900,2810,3065,2855,722,895,500,2090,5,1,144304123,4351,-274.09,3.51,12,0.01,-11.00,858.00,7110,20240328,-57.59,2205,20241226,36.73,3190,-5.49,20250219,2355,28.03,20250207,7110,-57.59,20240328,2205,36.73,20241226,0.03,N,024850,500,721 억,,2743675,N,N,0,N,00,N
20250220,160352,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2990,-100,5,-3.24,3080768565,1015235,68.43,3095,3140,2930,4015,2165,3090,3034.56,1.98,0,-119091,3333,3211,3068,2946,2803,3272,3007,722,925,500,2160,5,1,144304123,4315,-271.82,3.48,12,0.70,-11.00,858.00,7110,20240328,-57.95,2205,20241226,35.60,3190,-6.27,20250219,2355,26.96,20250207,7110,-57.95,20240328,2205,35.60,20241226,0.03,N,024850,500,721 억,,2857824,N,N,0,N,00,N
20250220,150352,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2990,-100,5,-3.24,2965539860,976575,65.83,3095,3140,2930,4015,2165,3090,3036.67,1.98,0,-111390,3333,3211,3068,2946,2803,3272,3007,722,925,500,2160,5,1,144304123,4315,-271.82,3.48,12,0.68,-11.00,858.00,7110,20240328,-57.95,2205,20241226,35.60,3190,-6.27,20250219,2355,26.96,20250207,7110,-57.95,20240328,2205,35.60,20241226,0.03,N,024850,500,721 억,,2857824,N,N,0,N,00,N
20250220,140353,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2970,-120,5,-3.88,2609832975,856465,57.73,3095,3140,2930,4015,2165,3090,3047.21,1.98,0,-82073,3333,3211,3068,2946,2803,3272,3007,722,925,500,2160,5,1,144304123,4286,-270.00,3.46,12,0.59,-11.00,858.00,7110,20240328,-58.23,2205,20241226,34.69,3190,-6.90,20250219,2355,26.11,20250207,7110,-58.23,20240328,2205,34.69,20241226,0.03,N,024850,500,721 억,,2857824,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 20250221 160353 57 100.00 KOSDAQ 전기·전자 N N N N N 2930 -60 5 -2.01 1970709270 652786 63.85 3015 3105 2910 3885 2095 2990 3019.03 1.90 0 5570 3230 3110 3020 2900 2810 3065 2855 722 895 500 2090 5 1 144304123 4228 -266.36 3.41 12 0.45 -11.00 858.00 7110 20240328 -58.79 2205 20241226 32.88 3190 -8.15 20250219 2355 24.42 20250207 7110 -58.79 20240328 2205 32.88 20241226 0.03 N 024850 500 721 억 2743675 N N 1 N 00 N
3 20250221 150355 57 100.00 KOSDAQ 전기·전자 N N N N N 2945 -45 5 -1.51 1805944730 596705 58.37 3015 3105 2935 3885 2095 2990 3026.53 1.90 0 -8053 3230 3110 3020 2900 2810 3065 2855 722 895 500 2090 5 1 144304123 4250 -267.73 3.43 12 0.41 -11.00 858.00 7110 20240328 -58.58 2205 20241226 33.56 3190 -7.68 20250219 2355 25.05 20250207 7110 -58.58 20240328 2205 33.56 20241226 0.03 N 024850 500 721 억 2743675 N N 0 N 00 N
4 20250221 140353 57 100.00 KOSDAQ 전기·전자 N N N N N 2995 5 2 0.17 1534400160 505201 49.42 3015 3105 2935 3885 2095 2990 3037.21 1.90 0 -10967 3230 3110 3020 2900 2810 3065 2855 722 895 500 2090 5 1 144304123 4322 -272.27 3.49 12 0.35 -11.00 858.00 7110 20240328 -57.88 2205 20241226 35.83 3190 -6.11 20250219 2355 27.18 20250207 7110 -57.88 20240328 2205 35.83 20241226 0.03 N 024850 500 721 억 2743675 N N 0 N 00 N
5 20250221 130353 57 100.00 KOSDAQ 전기·전자 N N N N N 3015 25 2 0.84 1279604310 420003 41.08 3015 3105 2970 3885 2095 2990 3046.66 1.90 0 799 3230 3110 3020 2900 2810 3065 2855 722 895 500 2090 5 1 144304123 4351 -274.09 3.51 12 0.29 -11.00 858.00 7110 20240328 -57.59 2205 20241226 36.73 3190 -5.49 20250219 2355 28.03 20250207 7110 -57.59 20240328 2205 36.73 20241226 0.03 N 024850 500 721 억 2743675 N N 0 N 00 N
6 20250221 120354 57 100.00 KOSDAQ 전기·전자 N N N N N 3010 20 2 0.67 1204650470 395140 38.65 3015 3105 2970 3885 2095 2990 3048.67 1.90 0 10416 3230 3110 3020 2900 2810 3065 2855 722 895 500 2090 5 1 144304123 4344 -273.64 3.51 12 0.27 -11.00 858.00 7110 20240328 -57.67 2205 20241226 36.51 3190 -5.64 20250219 2355 27.81 20250207 7110 -57.67 20240328 2205 36.51 20241226 0.03 N 024850 500 721 억 2743675 N N 0 N 00 N
7 20250221 110352 57 100.00 KOSDAQ 전기·전자 N N N N N 3040 50 2 1.67 956724920 312913 30.61 3015 3105 2970 3885 2095 2990 3057.48 1.90 0 3929 3230 3110 3020 2900 2810 3065 2855 722 895 500 2090 5 1 144304123 4387 -276.36 3.54 12 0.22 -11.00 858.00 7110 20240328 -57.24 2205 20241226 37.87 3190 -4.70 20250219 2355 29.09 20250207 7110 -57.24 20240328 2205 37.87 20241226 0.03 N 024850 500 721 억 2743675 N N 0 N 00 N
8 20250221 100353 57 100.00 KOSDAQ 전기·전자 N N N N N 3075 85 2 2.84 723782915 236550 23.14 3015 3105 2970 3885 2095 2990 3059.75 1.90 0 -6582 3230 3110 3020 2900 2810 3065 2855 722 895 500 2090 5 1 144304123 4437 -279.55 3.58 12 0.16 -11.00 858.00 7110 20240328 -56.75 2205 20241226 39.46 3190 -3.61 20250219 2355 30.57 20250207 7110 -56.75 20240328 2205 39.46 20241226 0.03 N 024850 500 721 억 2743675 N N 0 N 00 N
9 20250221 090353 57 100.00 KOSDAQ 전기·전자 N N N N N 3015 25 2 0.84 40058840 13379 1.31 3015 3015 2970 3885 2095 2990 2994.16 1.90 0 2316 3230 3110 3020 2900 2810 3065 2855 722 895 500 2090 5 1 144304123 4351 -274.09 3.51 12 0.01 -11.00 858.00 7110 20240328 -57.59 2205 20241226 36.73 3190 -5.49 20250219 2355 28.03 20250207 7110 -57.59 20240328 2205 36.73 20241226 0.03 N 024850 500 721 억 2743675 N N 0 N 00 N
10 20250220 160352 57 100.00 KOSDAQ 전기·전자 N N N N N 2990 -100 5 -3.24 3080768565 1015235 68.43 3095 3140 2930 4015 2165 3090 3034.56 1.98 0 -119091 3333 3211 3068 2946 2803 3272 3007 722 925 500 2160 5 1 144304123 4315 -271.82 3.48 12 0.70 -11.00 858.00 7110 20240328 -57.95 2205 20241226 35.60 3190 -6.27 20250219 2355 26.96 20250207 7110 -57.95 20240328 2205 35.60 20241226 0.03 N 024850 500 721 억 2857824 N N 0 N 00 N
11 20250220 150352 57 100.00 KOSDAQ 전기·전자 N N N N N 2990 -100 5 -3.24 2965539860 976575 65.83 3095 3140 2930 4015 2165 3090 3036.67 1.98 0 -111390 3333 3211 3068 2946 2803 3272 3007 722 925 500 2160 5 1 144304123 4315 -271.82 3.48 12 0.68 -11.00 858.00 7110 20240328 -57.95 2205 20241226 35.60 3190 -6.27 20250219 2355 26.96 20250207 7110 -57.95 20240328 2205 35.60 20241226 0.03 N 024850 500 721 억 2857824 N N 0 N 00 N
12 20250220 140353 57 100.00 KOSDAQ 전기·전자 N N N N N 2970 -120 5 -3.88 2609832975 856465 57.73 3095 3140 2930 4015 2165 3090 3047.21 1.98 0 -82073 3333 3211 3068 2946 2803 3272 3007 722 925 500 2160 5 1 144304123 4286 -270.00 3.46 12 0.59 -11.00 858.00 7110 20240328 -58.23 2205 20241226 34.69 3190 -6.90 20250219 2355 26.11 20250207 7110 -58.23 20240328 2205 34.69 20241226 0.03 N 024850 500 721 억 2857824 N N 0 N 00 N