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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 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
20250219,160350,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3090,90,2,3.00,4525020875,1475218,82.98,3050,3190,2925,3900,2100,3000,3067.33,1.95,0,40719,3173,3086,2968,2881,2763,3130,2925,722,900,500,2100,5,1,144304123,4459,-280.91,3.60,12,1.02,-11.00,858.00,7110,20240328,-56.54,2205,20241226,40.14,3190,-3.13,20250219,2355,31.21,20250207,7110,-56.54,20240328,2205,40.14,20241226,0.03,N,024850,500,721 억,,2817879,N,N,0,N,00,N
20250219,150352,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3080,80,2,2.67,4406236080,1436670,80.81,3050,3190,2925,3900,2100,3000,3066.98,1.95,0,40041,3173,3086,2968,2881,2763,3130,2925,722,900,500,2100,5,1,144304123,4445,-280.00,3.59,12,1.00,-11.00,858.00,7110,20240328,-56.68,2205,20241226,39.68,3190,-3.45,20250219,2355,30.79,20250207,7110,-56.68,20240328,2205,39.68,20241226,0.03,N,024850,500,721 억,,2817879,N,N,0,N,00,N
20250219,140349,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3090,90,2,3.00,3912747750,1276123,71.78,3050,3190,2925,3900,2100,3000,3066.12,1.95,0,17046,3173,3086,2968,2881,2763,3130,2925,722,900,500,2100,5,1,144304123,4459,-280.91,3.60,12,0.88,-11.00,858.00,7110,20240328,-56.54,2205,20241226,40.14,3190,-3.13,20250219,2355,31.21,20250207,7110,-56.54,20240328,2205,40.14,20241226,0.03,N,024850,500,721 억,,2817879,N,N,0,N,00,N
20250219,130350,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3140,140,2,4.67,3494880385,1141194,64.19,3050,3190,2925,3900,2100,3000,3062.48,1.95,0,7681,3173,3086,2968,2881,2763,3130,2925,722,900,500,2100,5,1,144304123,4531,-285.45,3.66,12,0.79,-11.00,858.00,7110,20240328,-55.84,2205,20241226,42.40,3190,-1.57,20250219,2355,33.33,20250207,7110,-55.84,20240328,2205,42.40,20241226,0.03,N,024850,500,721 억,,2817879,N,N,0,N,00,N
20250219,120350,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3070,70,2,2.33,1970836510,654935,36.84,3050,3075,2925,3900,2100,3000,3009.21,1.95,0,-60374,3173,3086,2968,2881,2763,3130,2925,722,900,500,2100,5,1,144304123,4430,-279.09,3.58,12,0.45,-11.00,858.00,7110,20240328,-56.82,2205,20241226,39.23,3075,-0.16,20250219,2355,30.36,20250207,7110,-56.82,20240328,2205,39.23,20241226,0.03,N,024850,500,721 억,,2817879,N,N,0,N,00,N
20250219,110351,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3020,20,2,0.67,1429229705,477582,26.86,3050,3050,2925,3900,2100,3000,2992.64,1.95,0,-65110,3173,3086,2968,2881,2763,3130,2925,722,900,500,2100,5,1,144304123,4358,-274.55,3.52,12,0.33,-11.00,858.00,7110,20240328,-57.52,2205,20241226,36.96,3055,-1.15,20250218,2355,28.24,20250207,7110,-57.52,20240328,2205,36.96,20241226,0.03,N,024850,500,721 억,,2817879,N,N,0,N,00,N
20250219,100350,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3025,25,2,0.83,1022873555,343290,19.31,3050,3050,2925,3900,2100,3000,2979.62,1.95,0,-60344,3173,3086,2968,2881,2763,3130,2925,722,900,500,2100,5,1,144304123,4365,-275.00,3.53,12,0.24,-11.00,858.00,7110,20240328,-57.45,2205,20241226,37.19,3055,-0.98,20250218,2355,28.45,20250207,7110,-57.45,20240328,2205,37.19,20241226,0.03,N,024850,500,721 억,,2817879,N,N,0,N,00,N
20250219,090351,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2990,-10,5,-0.33,192615700,64008,3.60,3050,3050,2985,3900,2100,3000,3009.24,1.95,0,-46984,3173,3086,2968,2881,2763,3130,2925,722,900,500,2100,5,1,144304123,4315,-271.82,3.48,12,0.04,-11.00,858.00,7110,20240328,-57.95,2205,20241226,35.60,3055,-2.13,20250218,2355,26.96,20250207,7110,-57.95,20240328,2205,35.60,20241226,0.03,N,024850,500,721 억,,2817879,N,N,0,N,00,N
20250218,160349,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,125,2,4.35,5219171315,1758743,85.86,2895,3055,2850,3735,2015,2875,2967.54,1.83,0,176014,3121,2997,2831,2707,2541,3060,2770,722,860,500,2010,5,1,144304123,4329,-272.73,3.50,12,1.22,-11.00,858.00,7110,20240328,-57.81,2205,20241226,36.05,3055,-1.80,20250218,2355,27.39,20250207,7110,-57.81,20240328,2205,36.05,20241226,0.03,N,024850,500,721 억,,2639926,N,N,1,N,00,N
20250218,150350,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2990,115,2,4.00,4898557980,1651799,80.64,2895,3055,2850,3735,2015,2875,2965.59,1.83,0,186122,3121,2997,2831,2707,2541,3060,2770,722,860,500,2010,5,1,144304123,4315,-271.82,3.48,12,1.14,-11.00,858.00,7110,20240328,-57.95,2205,20241226,35.60,3055,-2.13,20250218,2355,26.96,20250207,7110,-57.95,20240328,2205,35.60,20241226,0.03,N,024850,500,721 억,,2639926,N,N,1,N,00,N
20250218,140350,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3040,165,2,5.74,4272952330,1444814,70.53,2895,3055,2850,3735,2015,2875,2957.44,1.83,0,176177,3121,2997,2831,2707,2541,3060,2770,722,860,500,2010,5,1,144304123,4387,-276.36,3.54,12,1.00,-11.00,858.00,7110,20240328,-57.24,2205,20241226,37.87,3055,-0.49,20250218,2355,29.09,20250207,7110,-57.24,20240328,2205,37.87,20241226,0.03,N,024850,500,721 억,,2639926,N,N,1,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 20250219 160350 57 100.00 KOSDAQ 전기·전자 N N N N N 3090 90 2 3.00 4525020875 1475218 82.98 3050 3190 2925 3900 2100 3000 3067.33 1.95 0 40719 3173 3086 2968 2881 2763 3130 2925 722 900 500 2100 5 1 144304123 4459 -280.91 3.60 12 1.02 -11.00 858.00 7110 20240328 -56.54 2205 20241226 40.14 3190 -3.13 20250219 2355 31.21 20250207 7110 -56.54 20240328 2205 40.14 20241226 0.03 N 024850 500 721 억 2817879 N N 0 N 00 N
3 20250219 150352 57 100.00 KOSDAQ 전기·전자 N N N N N 3080 80 2 2.67 4406236080 1436670 80.81 3050 3190 2925 3900 2100 3000 3066.98 1.95 0 40041 3173 3086 2968 2881 2763 3130 2925 722 900 500 2100 5 1 144304123 4445 -280.00 3.59 12 1.00 -11.00 858.00 7110 20240328 -56.68 2205 20241226 39.68 3190 -3.45 20250219 2355 30.79 20250207 7110 -56.68 20240328 2205 39.68 20241226 0.03 N 024850 500 721 억 2817879 N N 0 N 00 N
4 20250219 140349 57 100.00 KOSDAQ 전기·전자 N N N N N 3090 90 2 3.00 3912747750 1276123 71.78 3050 3190 2925 3900 2100 3000 3066.12 1.95 0 17046 3173 3086 2968 2881 2763 3130 2925 722 900 500 2100 5 1 144304123 4459 -280.91 3.60 12 0.88 -11.00 858.00 7110 20240328 -56.54 2205 20241226 40.14 3190 -3.13 20250219 2355 31.21 20250207 7110 -56.54 20240328 2205 40.14 20241226 0.03 N 024850 500 721 억 2817879 N N 0 N 00 N
5 20250219 130350 57 100.00 KOSDAQ 전기·전자 N N N N N 3140 140 2 4.67 3494880385 1141194 64.19 3050 3190 2925 3900 2100 3000 3062.48 1.95 0 7681 3173 3086 2968 2881 2763 3130 2925 722 900 500 2100 5 1 144304123 4531 -285.45 3.66 12 0.79 -11.00 858.00 7110 20240328 -55.84 2205 20241226 42.40 3190 -1.57 20250219 2355 33.33 20250207 7110 -55.84 20240328 2205 42.40 20241226 0.03 N 024850 500 721 억 2817879 N N 0 N 00 N
6 20250219 120350 57 100.00 KOSDAQ 전기·전자 N N N N N 3070 70 2 2.33 1970836510 654935 36.84 3050 3075 2925 3900 2100 3000 3009.21 1.95 0 -60374 3173 3086 2968 2881 2763 3130 2925 722 900 500 2100 5 1 144304123 4430 -279.09 3.58 12 0.45 -11.00 858.00 7110 20240328 -56.82 2205 20241226 39.23 3075 -0.16 20250219 2355 30.36 20250207 7110 -56.82 20240328 2205 39.23 20241226 0.03 N 024850 500 721 억 2817879 N N 0 N 00 N
7 20250219 110351 57 100.00 KOSDAQ 전기·전자 N N N N N 3020 20 2 0.67 1429229705 477582 26.86 3050 3050 2925 3900 2100 3000 2992.64 1.95 0 -65110 3173 3086 2968 2881 2763 3130 2925 722 900 500 2100 5 1 144304123 4358 -274.55 3.52 12 0.33 -11.00 858.00 7110 20240328 -57.52 2205 20241226 36.96 3055 -1.15 20250218 2355 28.24 20250207 7110 -57.52 20240328 2205 36.96 20241226 0.03 N 024850 500 721 억 2817879 N N 0 N 00 N
8 20250219 100350 57 100.00 KOSDAQ 전기·전자 N N N N N 3025 25 2 0.83 1022873555 343290 19.31 3050 3050 2925 3900 2100 3000 2979.62 1.95 0 -60344 3173 3086 2968 2881 2763 3130 2925 722 900 500 2100 5 1 144304123 4365 -275.00 3.53 12 0.24 -11.00 858.00 7110 20240328 -57.45 2205 20241226 37.19 3055 -0.98 20250218 2355 28.45 20250207 7110 -57.45 20240328 2205 37.19 20241226 0.03 N 024850 500 721 억 2817879 N N 0 N 00 N
9 20250219 090351 57 100.00 KOSDAQ 전기·전자 N N N N N 2990 -10 5 -0.33 192615700 64008 3.60 3050 3050 2985 3900 2100 3000 3009.24 1.95 0 -46984 3173 3086 2968 2881 2763 3130 2925 722 900 500 2100 5 1 144304123 4315 -271.82 3.48 12 0.04 -11.00 858.00 7110 20240328 -57.95 2205 20241226 35.60 3055 -2.13 20250218 2355 26.96 20250207 7110 -57.95 20240328 2205 35.60 20241226 0.03 N 024850 500 721 억 2817879 N N 0 N 00 N
10 20250218 160349 57 100.00 KOSDAQ 전기·전자 N N N N N 3000 125 2 4.35 5219171315 1758743 85.86 2895 3055 2850 3735 2015 2875 2967.54 1.83 0 176014 3121 2997 2831 2707 2541 3060 2770 722 860 500 2010 5 1 144304123 4329 -272.73 3.50 12 1.22 -11.00 858.00 7110 20240328 -57.81 2205 20241226 36.05 3055 -1.80 20250218 2355 27.39 20250207 7110 -57.81 20240328 2205 36.05 20241226 0.03 N 024850 500 721 억 2639926 N N 1 N 00 N
11 20250218 150350 57 100.00 KOSDAQ 전기·전자 N N N N N 2990 115 2 4.00 4898557980 1651799 80.64 2895 3055 2850 3735 2015 2875 2965.59 1.83 0 186122 3121 2997 2831 2707 2541 3060 2770 722 860 500 2010 5 1 144304123 4315 -271.82 3.48 12 1.14 -11.00 858.00 7110 20240328 -57.95 2205 20241226 35.60 3055 -2.13 20250218 2355 26.96 20250207 7110 -57.95 20240328 2205 35.60 20241226 0.03 N 024850 500 721 억 2639926 N N 1 N 00 N
12 20250218 140350 57 100.00 KOSDAQ 전기·전자 N N N N N 3040 165 2 5.74 4272952330 1444814 70.53 2895 3055 2850 3735 2015 2875 2957.44 1.83 0 176177 3121 2997 2831 2707 2541 3060 2770 722 860 500 2010 5 1 144304123 4387 -276.36 3.54 12 1.00 -11.00 858.00 7110 20240328 -57.24 2205 20241226 37.87 3055 -0.49 20250218 2355 29.09 20250207 7110 -57.24 20240328 2205 37.87 20241226 0.03 N 024850 500 721 억 2639926 N N 1 N 00 N