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
048430/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
20250218,160517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8040,60,2,0.75,171193220,21373,54.95,8020,8100,7940,10370,5590,7980,8009.79,1.17,0,1999,8186,8082,7996,7892,7806,8040,7850,58,2390,500,5260,10,1,11520000,926,5.36,0.69,12,0.19,1499.00,11641.00,11600,20240328,-30.69,6050,20240806,32.89,8840,-9.05,20250121,7610,5.65,20250102,11600,-30.69,20240328,6050,32.89,20240806,3.70,N,048430,500,57 억,,135297,N,N,0,N,00,N
20250218,150517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8070,90,2,1.13,149196570,18630,47.90,8020,8100,7940,10370,5590,7980,8008.40,1.17,0,1923,8186,8082,7996,7892,7806,8040,7850,58,2390,500,5260,10,1,11520000,930,5.38,0.69,12,0.16,1499.00,11641.00,11600,20240328,-30.43,6050,20240806,33.39,8840,-8.71,20250121,7610,6.04,20250102,11600,-30.43,20240328,6050,33.39,20240806,3.70,N,048430,500,57 억,,135297,N,N,0,N,00,N
20250218,140517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8050,70,2,0.88,124239050,15522,39.91,8020,8100,7940,10370,5590,7980,8004.06,1.17,0,1254,8186,8082,7996,7892,7806,8040,7850,58,2390,500,5260,10,1,11520000,927,5.37,0.69,12,0.13,1499.00,11641.00,11600,20240328,-30.60,6050,20240806,33.06,8840,-8.94,20250121,7610,5.78,20250102,11600,-30.60,20240328,6050,33.06,20240806,3.70,N,048430,500,57 억,,135297,N,N,0,N,00,N
20250218,130516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8020,40,2,0.50,115724980,14462,37.19,8020,8100,7940,10370,5590,7980,8002.00,1.17,0,1138,8186,8082,7996,7892,7806,8040,7850,58,2390,500,5260,10,1,11520000,924,5.35,0.69,12,0.13,1499.00,11641.00,11600,20240328,-30.86,6050,20240806,32.56,8840,-9.28,20250121,7610,5.39,20250102,11600,-30.86,20240328,6050,32.56,20240806,3.70,N,048430,500,57 억,,135297,N,N,0,N,00,N
20250218,120517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8010,30,2,0.38,113720280,14212,36.54,8020,8100,7940,10370,5590,7980,8001.71,1.17,0,1084,8186,8082,7996,7892,7806,8040,7850,58,2390,500,5260,10,1,11520000,923,5.34,0.69,12,0.12,1499.00,11641.00,11600,20240328,-30.95,6050,20240806,32.40,8840,-9.39,20250121,7610,5.26,20250102,11600,-30.95,20240328,6050,32.40,20240806,3.70,N,048430,500,57 억,,135297,N,N,0,N,00,N
20250218,110516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7980,0,3,0.00,45307290,5687,14.62,8020,8020,7940,10370,5590,7980,7966.82,1.17,0,507,8186,8082,7996,7892,7806,8040,7850,58,2390,500,5260,10,1,11520000,919,5.32,0.69,12,0.05,1499.00,11641.00,11600,20240328,-31.21,6050,20240806,31.90,8840,-9.73,20250121,7610,4.86,20250102,11600,-31.21,20240328,6050,31.90,20240806,3.70,N,048430,500,57 억,,135297,N,N,0,N,00,N
20250218,100516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7950,-30,5,-0.38,28088260,3522,9.06,8020,8020,7950,10370,5590,7980,7975.09,1.17,0,517,8186,8082,7996,7892,7806,8040,7850,58,2390,500,5260,10,1,11520000,916,5.30,0.68,12,0.03,1499.00,11641.00,11600,20240328,-31.47,6050,20240806,31.40,8840,-10.07,20250121,7610,4.47,20250102,11600,-31.47,20240328,6050,31.40,20240806,3.70,N,048430,500,57 억,,135297,N,N,0,N,00,N
20250218,090517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8010,30,2,0.38,4672280,584,1.50,8020,8020,7960,10370,5590,7980,8000.48,1.17,0,-412,8186,8082,7996,7892,7806,8040,7850,58,2390,500,5260,10,1,11520000,923,5.34,0.69,12,0.01,1499.00,11641.00,11600,20240328,-30.95,6050,20240806,32.40,8840,-9.39,20250121,7610,5.26,20250102,11600,-30.95,20240328,6050,32.40,20240806,3.70,N,048430,500,57 억,,135297,N,N,0,N,00,N
20250217,160516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7980,-60,5,-0.75,310854800,38841,119.37,8040,8100,7910,10450,5630,8040,8003.35,1.13,0,7025,8340,8190,8100,7950,7860,8145,7905,58,2410,500,5300,10,1,11520000,919,5.32,0.69,12,0.34,1499.00,11641.00,11600,20240328,-31.21,6050,20240806,31.90,8840,-9.73,20250121,7610,4.86,20250102,11600,-31.21,20240328,6050,31.90,20240806,3.80,N,048430,500,57 억,,130592,N,N,0,N,00,N
20250217,150515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8030,-10,5,-0.12,280251380,35011,107.60,8040,8100,7910,10450,5630,8040,8004.67,1.13,0,7120,8340,8190,8100,7950,7860,8145,7905,58,2410,500,5300,10,1,11520000,925,5.36,0.69,12,0.30,1499.00,11641.00,11600,20240328,-30.78,6050,20240806,32.73,8840,-9.16,20250121,7610,5.52,20250102,11600,-30.78,20240328,6050,32.73,20240806,3.80,N,048430,500,57 억,,130592,N,N,0,N,00,N
20250217,140515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8040,0,3,0.00,278100000,34743,106.77,8040,8100,7910,10450,5630,8040,8004.49,1.13,0,7133,8340,8190,8100,7950,7860,8145,7905,58,2410,500,5300,10,1,11520000,926,5.36,0.69,12,0.30,1499.00,11641.00,11600,20240328,-30.69,6050,20240806,32.89,8840,-9.05,20250121,7610,5.65,20250102,11600,-30.69,20240328,6050,32.89,20240806,3.80,N,048430,500,57 억,,130592,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 160517 57 100.00 KOSDAQ 전기·전자 N N N N N 8040 60 2 0.75 171193220 21373 54.95 8020 8100 7940 10370 5590 7980 8009.79 1.17 0 1999 8186 8082 7996 7892 7806 8040 7850 58 2390 500 5260 10 1 11520000 926 5.36 0.69 12 0.19 1499.00 11641.00 11600 20240328 -30.69 6050 20240806 32.89 8840 -9.05 20250121 7610 5.65 20250102 11600 -30.69 20240328 6050 32.89 20240806 3.70 N 048430 500 57 억 135297 N N 0 N 00 N
3 20250218 150517 57 100.00 KOSDAQ 전기·전자 N N N N N 8070 90 2 1.13 149196570 18630 47.90 8020 8100 7940 10370 5590 7980 8008.40 1.17 0 1923 8186 8082 7996 7892 7806 8040 7850 58 2390 500 5260 10 1 11520000 930 5.38 0.69 12 0.16 1499.00 11641.00 11600 20240328 -30.43 6050 20240806 33.39 8840 -8.71 20250121 7610 6.04 20250102 11600 -30.43 20240328 6050 33.39 20240806 3.70 N 048430 500 57 억 135297 N N 0 N 00 N
4 20250218 140517 57 100.00 KOSDAQ 전기·전자 N N N N N 8050 70 2 0.88 124239050 15522 39.91 8020 8100 7940 10370 5590 7980 8004.06 1.17 0 1254 8186 8082 7996 7892 7806 8040 7850 58 2390 500 5260 10 1 11520000 927 5.37 0.69 12 0.13 1499.00 11641.00 11600 20240328 -30.60 6050 20240806 33.06 8840 -8.94 20250121 7610 5.78 20250102 11600 -30.60 20240328 6050 33.06 20240806 3.70 N 048430 500 57 억 135297 N N 0 N 00 N
5 20250218 130516 57 100.00 KOSDAQ 전기·전자 N N N N N 8020 40 2 0.50 115724980 14462 37.19 8020 8100 7940 10370 5590 7980 8002.00 1.17 0 1138 8186 8082 7996 7892 7806 8040 7850 58 2390 500 5260 10 1 11520000 924 5.35 0.69 12 0.13 1499.00 11641.00 11600 20240328 -30.86 6050 20240806 32.56 8840 -9.28 20250121 7610 5.39 20250102 11600 -30.86 20240328 6050 32.56 20240806 3.70 N 048430 500 57 억 135297 N N 0 N 00 N
6 20250218 120517 57 100.00 KOSDAQ 전기·전자 N N N N N 8010 30 2 0.38 113720280 14212 36.54 8020 8100 7940 10370 5590 7980 8001.71 1.17 0 1084 8186 8082 7996 7892 7806 8040 7850 58 2390 500 5260 10 1 11520000 923 5.34 0.69 12 0.12 1499.00 11641.00 11600 20240328 -30.95 6050 20240806 32.40 8840 -9.39 20250121 7610 5.26 20250102 11600 -30.95 20240328 6050 32.40 20240806 3.70 N 048430 500 57 억 135297 N N 0 N 00 N
7 20250218 110516 57 100.00 KOSDAQ 전기·전자 N N N N N 7980 0 3 0.00 45307290 5687 14.62 8020 8020 7940 10370 5590 7980 7966.82 1.17 0 507 8186 8082 7996 7892 7806 8040 7850 58 2390 500 5260 10 1 11520000 919 5.32 0.69 12 0.05 1499.00 11641.00 11600 20240328 -31.21 6050 20240806 31.90 8840 -9.73 20250121 7610 4.86 20250102 11600 -31.21 20240328 6050 31.90 20240806 3.70 N 048430 500 57 억 135297 N N 0 N 00 N
8 20250218 100516 57 100.00 KOSDAQ 전기·전자 N N N N N 7950 -30 5 -0.38 28088260 3522 9.06 8020 8020 7950 10370 5590 7980 7975.09 1.17 0 517 8186 8082 7996 7892 7806 8040 7850 58 2390 500 5260 10 1 11520000 916 5.30 0.68 12 0.03 1499.00 11641.00 11600 20240328 -31.47 6050 20240806 31.40 8840 -10.07 20250121 7610 4.47 20250102 11600 -31.47 20240328 6050 31.40 20240806 3.70 N 048430 500 57 억 135297 N N 0 N 00 N
9 20250218 090517 57 100.00 KOSDAQ 전기·전자 N N N N N 8010 30 2 0.38 4672280 584 1.50 8020 8020 7960 10370 5590 7980 8000.48 1.17 0 -412 8186 8082 7996 7892 7806 8040 7850 58 2390 500 5260 10 1 11520000 923 5.34 0.69 12 0.01 1499.00 11641.00 11600 20240328 -30.95 6050 20240806 32.40 8840 -9.39 20250121 7610 5.26 20250102 11600 -30.95 20240328 6050 32.40 20240806 3.70 N 048430 500 57 억 135297 N N 0 N 00 N
10 20250217 160516 57 100.00 KOSDAQ 전기·전자 N N N N N 7980 -60 5 -0.75 310854800 38841 119.37 8040 8100 7910 10450 5630 8040 8003.35 1.13 0 7025 8340 8190 8100 7950 7860 8145 7905 58 2410 500 5300 10 1 11520000 919 5.32 0.69 12 0.34 1499.00 11641.00 11600 20240328 -31.21 6050 20240806 31.90 8840 -9.73 20250121 7610 4.86 20250102 11600 -31.21 20240328 6050 31.90 20240806 3.80 N 048430 500 57 억 130592 N N 0 N 00 N
11 20250217 150515 57 100.00 KOSDAQ 전기·전자 N N N N N 8030 -10 5 -0.12 280251380 35011 107.60 8040 8100 7910 10450 5630 8040 8004.67 1.13 0 7120 8340 8190 8100 7950 7860 8145 7905 58 2410 500 5300 10 1 11520000 925 5.36 0.69 12 0.30 1499.00 11641.00 11600 20240328 -30.78 6050 20240806 32.73 8840 -9.16 20250121 7610 5.52 20250102 11600 -30.78 20240328 6050 32.73 20240806 3.80 N 048430 500 57 억 130592 N N 0 N 00 N
12 20250217 140515 57 100.00 KOSDAQ 전기·전자 N N N N N 8040 0 3 0.00 278100000 34743 106.77 8040 8100 7910 10450 5630 8040 8004.49 1.13 0 7133 8340 8190 8100 7950 7860 8145 7905 58 2410 500 5300 10 1 11520000 926 5.36 0.69 12 0.30 1499.00 11641.00 11600 20240328 -30.69 6050 20240806 32.89 8840 -9.05 20250121 7610 5.65 20250102 11600 -30.69 20240328 6050 32.89 20240806 3.80 N 048430 500 57 억 130592 N N 0 N 00 N