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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 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
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
20250218,130349,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2995,120,2,4.17,3492640905,1186275,57.91,2895,3020,2850,3735,2015,2875,2944.21,1.83,0,84112,3121,2997,2831,2707,2541,3060,2770,722,860,500,2010,5,1,144304123,4322,-272.27,3.49,12,0.82,-11.00,858.00,7110,20240328,-57.88,2205,20241226,35.83,3020,-0.83,20250218,2355,27.18,20250207,7110,-57.88,20240328,2205,35.83,20241226,0.03,N,024850,500,721 억,,2639926,N,N,1,N,00,N
20250218,120349,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2955,80,2,2.78,2478830740,847036,41.35,2895,2980,2850,3735,2015,2875,2926.48,1.83,0,-53242,3121,2997,2831,2707,2541,3060,2770,722,860,500,2010,5,1,144304123,4264,-268.64,3.44,12,0.59,-11.00,858.00,7110,20240328,-58.44,2205,20241226,34.01,2980,-0.84,20250218,2355,25.48,20250207,7110,-58.44,20240328,2205,34.01,20241226,0.03,N,024850,500,721 억,,2639926,N,N,1,N,00,N
20250218,110349,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2940,65,2,2.26,2205044230,754060,36.81,2895,2980,2850,3735,2015,2875,2924.23,1.83,0,-70469,3121,2997,2831,2707,2541,3060,2770,722,860,500,2010,5,1,144304123,4243,-267.27,3.43,12,0.52,-11.00,858.00,7110,20240328,-58.65,2205,20241226,33.33,2980,-1.34,20250218,2355,24.84,20250207,7110,-58.65,20240328,2205,33.33,20241226,0.03,N,024850,500,721 억,,2639926,N,N,1,N,00,N
20250218,100349,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2895,20,2,0.70,1514988145,517610,25.27,2895,2980,2870,3735,2015,2875,2926.89,1.83,0,-78644,3121,2997,2831,2707,2541,3060,2770,722,860,500,2010,5,1,144304123,4178,-263.18,3.37,12,0.36,-11.00,858.00,7110,20240328,-59.28,2205,20241226,31.29,2980,-2.85,20250218,2355,22.93,20250207,7110,-59.28,20240328,2205,31.29,20241226,0.03,N,024850,500,721 억,,2639926,N,N,1,N,00,N
20250218,090349,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2955,80,2,2.78,288556345,98438,4.81,2895,2975,2890,3735,2015,2875,2931.35,1.83,0,-9243,3121,2997,2831,2707,2541,3060,2770,722,860,500,2010,5,1,144304123,4264,-268.64,3.44,12,0.07,-11.00,858.00,7110,20240328,-58.44,2205,20241226,34.01,2975,-0.67,20250218,2355,25.48,20250207,7110,-58.44,20240328,2205,34.01,20241226,0.03,N,024850,500,721 억,,2639926,N,N,1,N,00,N
20250217,160349,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2875,195,2,7.28,5800594645,2040265,151.80,2710,2955,2665,3480,1880,2680,2843.05,1.51,0,470342,2910,2795,2675,2560,2440,2852,2617,722,800,500,1870,5,1,144304123,4149,-261.36,3.35,12,1.41,-11.00,858.00,7110,20240328,-59.56,2205,20241226,30.39,2955,-2.71,20250217,2355,22.08,20250207,7110,-59.56,20240328,2205,30.39,20241226,0.03,N,024850,500,721 억,,2175788,N,N,1,N,00,N
20250217,150349,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2895,215,2,8.02,5590314675,1967384,146.37,2710,2955,2665,3480,1880,2680,2841.50,1.51,0,464480,2910,2795,2675,2560,2440,2852,2617,722,800,500,1870,5,1,144304123,4178,-263.18,3.37,12,1.36,-11.00,858.00,7110,20240328,-59.28,2205,20241226,31.29,2955,-2.03,20250217,2355,22.93,20250207,7110,-59.28,20240328,2205,31.29,20241226,0.03,N,024850,500,721 억,,2175788,N,N,0,N,00,N
20250217,140348,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2900,220,2,8.21,5256350345,1851770,137.77,2710,2955,2665,3480,1880,2680,2838.55,1.51,0,449094,2910,2795,2675,2560,2440,2852,2617,722,800,500,1870,5,1,144304123,4185,-263.64,3.38,12,1.28,-11.00,858.00,7110,20240328,-59.21,2205,20241226,31.52,2955,-1.86,20250217,2355,23.14,20250207,7110,-59.21,20240328,2205,31.52,20241226,0.03,N,024850,500,721 억,,2175788,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 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
3 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
4 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
5 20250218 130349 57 100.00 KOSDAQ 전기·전자 N N N N N 2995 120 2 4.17 3492640905 1186275 57.91 2895 3020 2850 3735 2015 2875 2944.21 1.83 0 84112 3121 2997 2831 2707 2541 3060 2770 722 860 500 2010 5 1 144304123 4322 -272.27 3.49 12 0.82 -11.00 858.00 7110 20240328 -57.88 2205 20241226 35.83 3020 -0.83 20250218 2355 27.18 20250207 7110 -57.88 20240328 2205 35.83 20241226 0.03 N 024850 500 721 억 2639926 N N 1 N 00 N
6 20250218 120349 57 100.00 KOSDAQ 전기·전자 N N N N N 2955 80 2 2.78 2478830740 847036 41.35 2895 2980 2850 3735 2015 2875 2926.48 1.83 0 -53242 3121 2997 2831 2707 2541 3060 2770 722 860 500 2010 5 1 144304123 4264 -268.64 3.44 12 0.59 -11.00 858.00 7110 20240328 -58.44 2205 20241226 34.01 2980 -0.84 20250218 2355 25.48 20250207 7110 -58.44 20240328 2205 34.01 20241226 0.03 N 024850 500 721 억 2639926 N N 1 N 00 N
7 20250218 110349 57 100.00 KOSDAQ 전기·전자 N N N N N 2940 65 2 2.26 2205044230 754060 36.81 2895 2980 2850 3735 2015 2875 2924.23 1.83 0 -70469 3121 2997 2831 2707 2541 3060 2770 722 860 500 2010 5 1 144304123 4243 -267.27 3.43 12 0.52 -11.00 858.00 7110 20240328 -58.65 2205 20241226 33.33 2980 -1.34 20250218 2355 24.84 20250207 7110 -58.65 20240328 2205 33.33 20241226 0.03 N 024850 500 721 억 2639926 N N 1 N 00 N
8 20250218 100349 57 100.00 KOSDAQ 전기·전자 N N N N N 2895 20 2 0.70 1514988145 517610 25.27 2895 2980 2870 3735 2015 2875 2926.89 1.83 0 -78644 3121 2997 2831 2707 2541 3060 2770 722 860 500 2010 5 1 144304123 4178 -263.18 3.37 12 0.36 -11.00 858.00 7110 20240328 -59.28 2205 20241226 31.29 2980 -2.85 20250218 2355 22.93 20250207 7110 -59.28 20240328 2205 31.29 20241226 0.03 N 024850 500 721 억 2639926 N N 1 N 00 N
9 20250218 090349 57 100.00 KOSDAQ 전기·전자 N N N N N 2955 80 2 2.78 288556345 98438 4.81 2895 2975 2890 3735 2015 2875 2931.35 1.83 0 -9243 3121 2997 2831 2707 2541 3060 2770 722 860 500 2010 5 1 144304123 4264 -268.64 3.44 12 0.07 -11.00 858.00 7110 20240328 -58.44 2205 20241226 34.01 2975 -0.67 20250218 2355 25.48 20250207 7110 -58.44 20240328 2205 34.01 20241226 0.03 N 024850 500 721 억 2639926 N N 1 N 00 N
10 20250217 160349 57 100.00 KOSDAQ 전기·전자 N N N N N 2875 195 2 7.28 5800594645 2040265 151.80 2710 2955 2665 3480 1880 2680 2843.05 1.51 0 470342 2910 2795 2675 2560 2440 2852 2617 722 800 500 1870 5 1 144304123 4149 -261.36 3.35 12 1.41 -11.00 858.00 7110 20240328 -59.56 2205 20241226 30.39 2955 -2.71 20250217 2355 22.08 20250207 7110 -59.56 20240328 2205 30.39 20241226 0.03 N 024850 500 721 억 2175788 N N 1 N 00 N
11 20250217 150349 57 100.00 KOSDAQ 전기·전자 N N N N N 2895 215 2 8.02 5590314675 1967384 146.37 2710 2955 2665 3480 1880 2680 2841.50 1.51 0 464480 2910 2795 2675 2560 2440 2852 2617 722 800 500 1870 5 1 144304123 4178 -263.18 3.37 12 1.36 -11.00 858.00 7110 20240328 -59.28 2205 20241226 31.29 2955 -2.03 20250217 2355 22.93 20250207 7110 -59.28 20240328 2205 31.29 20241226 0.03 N 024850 500 721 억 2175788 N N 0 N 00 N
12 20250217 140348 57 100.00 KOSDAQ 전기·전자 N N N N N 2900 220 2 8.21 5256350345 1851770 137.77 2710 2955 2665 3480 1880 2680 2838.55 1.51 0 449094 2910 2795 2675 2560 2440 2852 2617 722 800 500 1870 5 1 144304123 4185 -263.64 3.38 12 1.28 -11.00 858.00 7110 20240328 -59.21 2205 20241226 31.52 2955 -1.86 20250217 2355 23.14 20250207 7110 -59.21 20240328 2205 31.52 20241226 0.03 N 024850 500 721 억 2175788 N N 0 N 00 N