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
046310/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
20250218,160512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2550,-70,5,-2.67,242414940,95239,141.93,2610,2610,2520,3405,1835,2620,2545.23,2.63,0,-1262,2683,2651,2588,2556,2493,2667,2572,82,785,500,1930,5,1,16418641,419,3.12,0.68,12,0.58,817.00,3746.00,3180,20240508,-19.81,1996,20241209,27.76,2640,-3.41,20250214,2185,16.70,20250103,3180,-19.81,20240508,1996,27.76,20241209,2.27,N,046310,500,82 억,,431585,N,N,0,N,00,N
20250218,150513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2550,-70,5,-2.67,211644435,83176,123.95,2610,2610,2520,3405,1835,2620,2544.54,2.63,0,54,2683,2651,2588,2556,2493,2667,2572,82,785,500,1930,5,1,16418641,419,3.12,0.68,12,0.51,817.00,3746.00,3180,20240508,-19.81,1996,20241209,27.76,2640,-3.41,20250214,2185,16.70,20250103,3180,-19.81,20240508,1996,27.76,20241209,2.27,N,046310,500,82 억,,431585,N,N,0,N,00,N
20250218,140513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2525,-95,5,-3.63,198530240,78011,116.26,2610,2610,2520,3405,1835,2620,2544.90,2.63,0,53,2683,2651,2588,2556,2493,2667,2572,82,785,500,1930,5,1,16418641,415,3.09,0.67,12,0.48,817.00,3746.00,3180,20240508,-20.60,1996,20241209,26.50,2640,-4.36,20250214,2185,15.56,20250103,3180,-20.60,20240508,1996,26.50,20241209,2.27,N,046310,500,82 억,,431585,N,N,0,N,00,N
20250218,130511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2565,-55,5,-2.10,64891905,25293,37.69,2610,2610,2545,3405,1835,2620,2565.61,2.63,0,-1152,2683,2651,2588,2556,2493,2667,2572,82,785,500,1930,5,1,16418641,421,3.14,0.68,12,0.15,817.00,3746.00,3180,20240508,-19.34,1996,20241209,28.51,2640,-2.84,20250214,2185,17.39,20250103,3180,-19.34,20240508,1996,28.51,20241209,2.27,N,046310,500,82 억,,431585,N,N,0,N,00,N
20250218,120512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2575,-45,5,-1.72,59747460,23286,34.70,2610,2610,2545,3405,1835,2620,2565.81,2.63,0,-1141,2683,2651,2588,2556,2493,2667,2572,82,785,500,1930,5,1,16418641,423,3.15,0.69,12,0.14,817.00,3746.00,3180,20240508,-19.03,1996,20241209,29.01,2640,-2.46,20250214,2185,17.85,20250103,3180,-19.03,20240508,1996,29.01,20241209,2.27,N,046310,500,82 억,,431585,N,N,0,N,00,N
20250218,110512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2585,-35,5,-1.34,46827355,18257,27.21,2610,2610,2545,3405,1835,2620,2564.90,2.63,0,-787,2683,2651,2588,2556,2493,2667,2572,82,785,500,1930,5,1,16418641,424,3.16,0.69,12,0.11,817.00,3746.00,3180,20240508,-18.71,1996,20241209,29.51,2640,-2.08,20250214,2185,18.31,20250103,3180,-18.71,20240508,1996,29.51,20241209,2.27,N,046310,500,82 억,,431585,N,N,0,N,00,N
20250218,100512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2570,-50,5,-1.91,35897950,14008,20.88,2610,2610,2545,3405,1835,2620,2562.67,2.63,0,-62,2683,2651,2588,2556,2493,2667,2572,82,785,500,1930,5,1,16418641,422,3.15,0.69,12,0.09,817.00,3746.00,3180,20240508,-19.18,1996,20241209,28.76,2640,-2.65,20250214,2185,17.62,20250103,3180,-19.18,20240508,1996,28.76,20241209,2.27,N,046310,500,82 억,,431585,N,N,0,N,00,N
20250218,090512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2600,-20,5,-0.76,3558635,1372,2.04,2610,2610,2590,3405,1835,2620,2593.76,2.63,0,577,2683,2651,2588,2556,2493,2667,2572,82,785,500,1930,5,1,16418641,427,3.18,0.69,12,0.01,817.00,3746.00,3180,20240508,-18.24,1996,20241209,30.26,2640,-1.52,20250214,2185,18.99,20250103,3180,-18.24,20240508,1996,30.26,20241209,2.27,N,046310,500,82 억,,431585,N,N,0,N,00,N
20250217,160511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2620,20,2,0.77,169437685,66098,77.38,2575,2620,2525,3380,1820,2600,2563.43,2.63,0,-997,2666,2632,2606,2572,2546,2620,2560,82,780,500,1920,5,1,16418641,430,3.21,0.70,12,0.40,817.00,3746.00,3180,20240508,-17.61,1996,20241209,31.26,2640,-0.76,20250214,2185,19.91,20250103,3180,-17.61,20240508,1996,31.26,20241209,2.28,N,046310,500,82 억,,432586,N,N,0,N,00,N
20250217,150510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2600,0,3,0.00,163466605,63805,74.70,2575,2600,2525,3380,1820,2600,2561.97,2.63,0,-326,2666,2632,2606,2572,2546,2620,2560,82,780,500,1920,5,1,16418641,427,3.18,0.69,12,0.39,817.00,3746.00,3180,20240508,-18.24,1996,20241209,30.26,2640,-1.52,20250214,2185,18.99,20250103,3180,-18.24,20240508,1996,30.26,20241209,2.28,N,046310,500,82 억,,432586,N,N,0,N,00,N
20250217,140511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2580,-20,5,-0.77,153375440,59900,70.12,2575,2600,2525,3380,1820,2600,2560.52,2.63,0,-161,2666,2632,2606,2572,2546,2620,2560,82,780,500,1920,5,1,16418641,424,3.16,0.69,12,0.36,817.00,3746.00,3180,20240508,-18.87,1996,20241209,29.26,2640,-2.27,20250214,2185,18.08,20250103,3180,-18.87,20240508,1996,29.26,20241209,2.28,N,046310,500,82 억,,432586,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 160512 57 100.00 KOSDAQ 전기·전자 N N N N N 2550 -70 5 -2.67 242414940 95239 141.93 2610 2610 2520 3405 1835 2620 2545.23 2.63 0 -1262 2683 2651 2588 2556 2493 2667 2572 82 785 500 1930 5 1 16418641 419 3.12 0.68 12 0.58 817.00 3746.00 3180 20240508 -19.81 1996 20241209 27.76 2640 -3.41 20250214 2185 16.70 20250103 3180 -19.81 20240508 1996 27.76 20241209 2.27 N 046310 500 82 억 431585 N N 0 N 00 N
3 20250218 150513 57 100.00 KOSDAQ 전기·전자 N N N N N 2550 -70 5 -2.67 211644435 83176 123.95 2610 2610 2520 3405 1835 2620 2544.54 2.63 0 54 2683 2651 2588 2556 2493 2667 2572 82 785 500 1930 5 1 16418641 419 3.12 0.68 12 0.51 817.00 3746.00 3180 20240508 -19.81 1996 20241209 27.76 2640 -3.41 20250214 2185 16.70 20250103 3180 -19.81 20240508 1996 27.76 20241209 2.27 N 046310 500 82 억 431585 N N 0 N 00 N
4 20250218 140513 57 100.00 KOSDAQ 전기·전자 N N N N N 2525 -95 5 -3.63 198530240 78011 116.26 2610 2610 2520 3405 1835 2620 2544.90 2.63 0 53 2683 2651 2588 2556 2493 2667 2572 82 785 500 1930 5 1 16418641 415 3.09 0.67 12 0.48 817.00 3746.00 3180 20240508 -20.60 1996 20241209 26.50 2640 -4.36 20250214 2185 15.56 20250103 3180 -20.60 20240508 1996 26.50 20241209 2.27 N 046310 500 82 억 431585 N N 0 N 00 N
5 20250218 130511 57 100.00 KOSDAQ 전기·전자 N N N N N 2565 -55 5 -2.10 64891905 25293 37.69 2610 2610 2545 3405 1835 2620 2565.61 2.63 0 -1152 2683 2651 2588 2556 2493 2667 2572 82 785 500 1930 5 1 16418641 421 3.14 0.68 12 0.15 817.00 3746.00 3180 20240508 -19.34 1996 20241209 28.51 2640 -2.84 20250214 2185 17.39 20250103 3180 -19.34 20240508 1996 28.51 20241209 2.27 N 046310 500 82 억 431585 N N 0 N 00 N
6 20250218 120512 57 100.00 KOSDAQ 전기·전자 N N N N N 2575 -45 5 -1.72 59747460 23286 34.70 2610 2610 2545 3405 1835 2620 2565.81 2.63 0 -1141 2683 2651 2588 2556 2493 2667 2572 82 785 500 1930 5 1 16418641 423 3.15 0.69 12 0.14 817.00 3746.00 3180 20240508 -19.03 1996 20241209 29.01 2640 -2.46 20250214 2185 17.85 20250103 3180 -19.03 20240508 1996 29.01 20241209 2.27 N 046310 500 82 억 431585 N N 0 N 00 N
7 20250218 110512 57 100.00 KOSDAQ 전기·전자 N N N N N 2585 -35 5 -1.34 46827355 18257 27.21 2610 2610 2545 3405 1835 2620 2564.90 2.63 0 -787 2683 2651 2588 2556 2493 2667 2572 82 785 500 1930 5 1 16418641 424 3.16 0.69 12 0.11 817.00 3746.00 3180 20240508 -18.71 1996 20241209 29.51 2640 -2.08 20250214 2185 18.31 20250103 3180 -18.71 20240508 1996 29.51 20241209 2.27 N 046310 500 82 억 431585 N N 0 N 00 N
8 20250218 100512 57 100.00 KOSDAQ 전기·전자 N N N N N 2570 -50 5 -1.91 35897950 14008 20.88 2610 2610 2545 3405 1835 2620 2562.67 2.63 0 -62 2683 2651 2588 2556 2493 2667 2572 82 785 500 1930 5 1 16418641 422 3.15 0.69 12 0.09 817.00 3746.00 3180 20240508 -19.18 1996 20241209 28.76 2640 -2.65 20250214 2185 17.62 20250103 3180 -19.18 20240508 1996 28.76 20241209 2.27 N 046310 500 82 억 431585 N N 0 N 00 N
9 20250218 090512 57 100.00 KOSDAQ 전기·전자 N N N N N 2600 -20 5 -0.76 3558635 1372 2.04 2610 2610 2590 3405 1835 2620 2593.76 2.63 0 577 2683 2651 2588 2556 2493 2667 2572 82 785 500 1930 5 1 16418641 427 3.18 0.69 12 0.01 817.00 3746.00 3180 20240508 -18.24 1996 20241209 30.26 2640 -1.52 20250214 2185 18.99 20250103 3180 -18.24 20240508 1996 30.26 20241209 2.27 N 046310 500 82 억 431585 N N 0 N 00 N
10 20250217 160511 57 100.00 KOSDAQ 전기·전자 N N N N N 2620 20 2 0.77 169437685 66098 77.38 2575 2620 2525 3380 1820 2600 2563.43 2.63 0 -997 2666 2632 2606 2572 2546 2620 2560 82 780 500 1920 5 1 16418641 430 3.21 0.70 12 0.40 817.00 3746.00 3180 20240508 -17.61 1996 20241209 31.26 2640 -0.76 20250214 2185 19.91 20250103 3180 -17.61 20240508 1996 31.26 20241209 2.28 N 046310 500 82 억 432586 N N 0 N 00 N
11 20250217 150510 57 100.00 KOSDAQ 전기·전자 N N N N N 2600 0 3 0.00 163466605 63805 74.70 2575 2600 2525 3380 1820 2600 2561.97 2.63 0 -326 2666 2632 2606 2572 2546 2620 2560 82 780 500 1920 5 1 16418641 427 3.18 0.69 12 0.39 817.00 3746.00 3180 20240508 -18.24 1996 20241209 30.26 2640 -1.52 20250214 2185 18.99 20250103 3180 -18.24 20240508 1996 30.26 20241209 2.28 N 046310 500 82 억 432586 N N 0 N 00 N
12 20250217 140511 57 100.00 KOSDAQ 전기·전자 N N N N N 2580 -20 5 -0.77 153375440 59900 70.12 2575 2600 2525 3380 1820 2600 2560.52 2.63 0 -161 2666 2632 2606 2572 2546 2620 2560 82 780 500 1920 5 1 16418641 424 3.16 0.69 12 0.36 817.00 3746.00 3180 20240508 -18.87 1996 20241209 29.26 2640 -2.27 20250214 2185 18.08 20250103 3180 -18.87 20240508 1996 29.26 20241209 2.28 N 046310 500 82 억 432586 N N 0 N 00 N