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
081580/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
20250218,160653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2825,0,3,0.00,37694955,13518,95.75,2820,2830,2740,3670,1980,2825,2788.40,0.93,0,119,2941,2882,2826,2767,2711,2855,2740,78,845,500,1920,5,1,15508143,438,-282.50,0.41,12,0.09,-10.00,6898.00,5080,20241007,-44.39,2010,20240419,40.55,3600,-21.53,20250103,2675,5.61,20250211,5080,-44.39,20241007,2010,40.55,20240419,5.19,N,081580,500,77 억,,144715,N,N,0,N,00,N
20250218,150654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2830,5,2,0.18,27130785,9758,69.12,2820,2830,2740,3670,1980,2825,2780.36,0.93,0,115,2941,2882,2826,2767,2711,2855,2740,78,845,500,1920,5,1,15508143,439,-283.00,0.41,12,0.06,-10.00,6898.00,5080,20241007,-44.29,2010,20240419,40.80,3600,-21.39,20250103,2675,5.79,20250211,5080,-44.29,20241007,2010,40.80,20240419,5.19,N,081580,500,77 억,,144715,N,N,0,N,00,N
20250218,140654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2820,-5,5,-0.18,24249455,8737,61.89,2820,2820,2740,3670,1980,2825,2775.49,0.93,0,88,2941,2882,2826,2767,2711,2855,2740,78,845,500,1920,5,1,15508143,437,-282.00,0.41,12,0.06,-10.00,6898.00,5080,20241007,-44.49,2010,20240419,40.30,3600,-21.67,20250103,2675,5.42,20250211,5080,-44.49,20241007,2010,40.30,20240419,5.19,N,081580,500,77 억,,144715,N,N,0,N,00,N
20250218,130652,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2790,-35,5,-1.24,21295075,7682,54.41,2820,2820,2740,3670,1980,2825,2772.07,0.93,0,-14,2941,2882,2826,2767,2711,2855,2740,78,845,500,1920,5,1,15508143,433,-279.00,0.40,12,0.05,-10.00,6898.00,5080,20241007,-45.08,2010,20240419,38.81,3600,-22.50,20250103,2675,4.30,20250211,5080,-45.08,20241007,2010,38.81,20240419,5.19,N,081580,500,77 억,,144715,N,N,0,N,00,N
20250218,120653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2785,-40,5,-1.42,19615845,7078,50.13,2820,2820,2740,3670,1980,2825,2771.38,0.93,0,-204,2941,2882,2826,2767,2711,2855,2740,78,845,500,1920,5,1,15508143,432,-278.50,0.40,12,0.05,-10.00,6898.00,5080,20241007,-45.18,2010,20240419,38.56,3600,-22.64,20250103,2675,4.11,20250211,5080,-45.18,20241007,2010,38.56,20240419,5.19,N,081580,500,77 억,,144715,N,N,0,N,00,N
20250218,110652,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2780,-45,5,-1.59,16161950,5833,41.32,2820,2820,2740,3670,1980,2825,2770.78,0.93,0,-312,2941,2882,2826,2767,2711,2855,2740,78,845,500,1920,5,1,15508143,431,-278.00,0.40,12,0.04,-10.00,6898.00,5080,20241007,-45.28,2010,20240419,38.31,3600,-22.78,20250103,2675,3.93,20250211,5080,-45.28,20241007,2010,38.31,20240419,5.19,N,081580,500,77 억,,144715,N,N,0,N,00,N
20250218,100652,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2775,-50,5,-1.77,10981655,3958,28.04,2820,2820,2740,3670,1980,2825,2774.55,0.93,0,-58,2941,2882,2826,2767,2711,2855,2740,78,845,500,1920,5,1,15508143,430,-277.50,0.40,12,0.03,-10.00,6898.00,5080,20241007,-45.37,2010,20240419,38.06,3600,-22.92,20250103,2675,3.74,20250211,5080,-45.37,20241007,2010,38.06,20240419,5.19,N,081580,500,77 억,,144715,N,N,0,N,00,N
20250218,090654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2820,-5,5,-0.18,724740,257,1.82,2820,2820,2820,3670,1980,2825,2820.00,0.93,0,-37,2941,2882,2826,2767,2711,2855,2740,78,845,500,1920,5,1,15508143,437,-282.00,0.41,12,0.00,-10.00,6898.00,5080,20241007,-44.49,2010,20240419,40.30,3600,-21.67,20250103,2675,5.42,20250211,5080,-44.49,20241007,2010,40.30,20240419,5.19,N,081580,500,77 억,,144715,N,N,0,N,00,N
20250217,160652,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2825,0,3,0.00,39615980,14117,29.77,2885,2885,2770,3670,1980,2825,2806.26,0.95,0,-1851,3071,2947,2816,2692,2561,3010,2755,78,845,500,1920,5,1,15508143,438,-282.50,0.41,12,0.09,-10.00,6898.00,5080,20241007,-44.39,2010,20240419,40.55,3600,-21.53,20250103,2675,5.61,20250211,5080,-44.39,20241007,2010,40.55,20240419,5.21,N,081580,500,77 억,,146566,N,N,0,N,00,N
20250217,150651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2805,-20,5,-0.71,38788255,13824,29.15,2885,2885,2770,3670,1980,2825,2805.86,0.95,0,-1842,3071,2947,2816,2692,2561,3010,2755,78,845,500,1920,5,1,15508143,435,-280.50,0.41,12,0.09,-10.00,6898.00,5080,20241007,-44.78,2010,20240419,39.55,3600,-22.08,20250103,2675,4.86,20250211,5080,-44.78,20241007,2010,39.55,20240419,5.21,N,081580,500,77 억,,146566,N,N,0,N,00,N
20250217,140650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2820,-5,5,-0.18,37022860,13198,27.83,2885,2885,2770,3670,1980,2825,2805.19,0.95,0,-1528,3071,2947,2816,2692,2561,3010,2755,78,845,500,1920,5,1,15508143,437,-282.00,0.41,12,0.09,-10.00,6898.00,5080,20241007,-44.49,2010,20240419,40.30,3600,-21.67,20250103,2675,5.42,20250211,5080,-44.49,20241007,2010,40.30,20240419,5.21,N,081580,500,77 억,,146566,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 160653 57 100.00 KOSDAQ 전기·전자 N N N N N 2825 0 3 0.00 37694955 13518 95.75 2820 2830 2740 3670 1980 2825 2788.40 0.93 0 119 2941 2882 2826 2767 2711 2855 2740 78 845 500 1920 5 1 15508143 438 -282.50 0.41 12 0.09 -10.00 6898.00 5080 20241007 -44.39 2010 20240419 40.55 3600 -21.53 20250103 2675 5.61 20250211 5080 -44.39 20241007 2010 40.55 20240419 5.19 N 081580 500 77 억 144715 N N 0 N 00 N
3 20250218 150654 57 100.00 KOSDAQ 전기·전자 N N N N N 2830 5 2 0.18 27130785 9758 69.12 2820 2830 2740 3670 1980 2825 2780.36 0.93 0 115 2941 2882 2826 2767 2711 2855 2740 78 845 500 1920 5 1 15508143 439 -283.00 0.41 12 0.06 -10.00 6898.00 5080 20241007 -44.29 2010 20240419 40.80 3600 -21.39 20250103 2675 5.79 20250211 5080 -44.29 20241007 2010 40.80 20240419 5.19 N 081580 500 77 억 144715 N N 0 N 00 N
4 20250218 140654 57 100.00 KOSDAQ 전기·전자 N N N N N 2820 -5 5 -0.18 24249455 8737 61.89 2820 2820 2740 3670 1980 2825 2775.49 0.93 0 88 2941 2882 2826 2767 2711 2855 2740 78 845 500 1920 5 1 15508143 437 -282.00 0.41 12 0.06 -10.00 6898.00 5080 20241007 -44.49 2010 20240419 40.30 3600 -21.67 20250103 2675 5.42 20250211 5080 -44.49 20241007 2010 40.30 20240419 5.19 N 081580 500 77 억 144715 N N 0 N 00 N
5 20250218 130652 57 100.00 KOSDAQ 전기·전자 N N N N N 2790 -35 5 -1.24 21295075 7682 54.41 2820 2820 2740 3670 1980 2825 2772.07 0.93 0 -14 2941 2882 2826 2767 2711 2855 2740 78 845 500 1920 5 1 15508143 433 -279.00 0.40 12 0.05 -10.00 6898.00 5080 20241007 -45.08 2010 20240419 38.81 3600 -22.50 20250103 2675 4.30 20250211 5080 -45.08 20241007 2010 38.81 20240419 5.19 N 081580 500 77 억 144715 N N 0 N 00 N
6 20250218 120653 57 100.00 KOSDAQ 전기·전자 N N N N N 2785 -40 5 -1.42 19615845 7078 50.13 2820 2820 2740 3670 1980 2825 2771.38 0.93 0 -204 2941 2882 2826 2767 2711 2855 2740 78 845 500 1920 5 1 15508143 432 -278.50 0.40 12 0.05 -10.00 6898.00 5080 20241007 -45.18 2010 20240419 38.56 3600 -22.64 20250103 2675 4.11 20250211 5080 -45.18 20241007 2010 38.56 20240419 5.19 N 081580 500 77 억 144715 N N 0 N 00 N
7 20250218 110652 57 100.00 KOSDAQ 전기·전자 N N N N N 2780 -45 5 -1.59 16161950 5833 41.32 2820 2820 2740 3670 1980 2825 2770.78 0.93 0 -312 2941 2882 2826 2767 2711 2855 2740 78 845 500 1920 5 1 15508143 431 -278.00 0.40 12 0.04 -10.00 6898.00 5080 20241007 -45.28 2010 20240419 38.31 3600 -22.78 20250103 2675 3.93 20250211 5080 -45.28 20241007 2010 38.31 20240419 5.19 N 081580 500 77 억 144715 N N 0 N 00 N
8 20250218 100652 57 100.00 KOSDAQ 전기·전자 N N N N N 2775 -50 5 -1.77 10981655 3958 28.04 2820 2820 2740 3670 1980 2825 2774.55 0.93 0 -58 2941 2882 2826 2767 2711 2855 2740 78 845 500 1920 5 1 15508143 430 -277.50 0.40 12 0.03 -10.00 6898.00 5080 20241007 -45.37 2010 20240419 38.06 3600 -22.92 20250103 2675 3.74 20250211 5080 -45.37 20241007 2010 38.06 20240419 5.19 N 081580 500 77 억 144715 N N 0 N 00 N
9 20250218 090654 57 100.00 KOSDAQ 전기·전자 N N N N N 2820 -5 5 -0.18 724740 257 1.82 2820 2820 2820 3670 1980 2825 2820.00 0.93 0 -37 2941 2882 2826 2767 2711 2855 2740 78 845 500 1920 5 1 15508143 437 -282.00 0.41 12 0.00 -10.00 6898.00 5080 20241007 -44.49 2010 20240419 40.30 3600 -21.67 20250103 2675 5.42 20250211 5080 -44.49 20241007 2010 40.30 20240419 5.19 N 081580 500 77 억 144715 N N 0 N 00 N
10 20250217 160652 57 100.00 KOSDAQ 전기·전자 N N N N N 2825 0 3 0.00 39615980 14117 29.77 2885 2885 2770 3670 1980 2825 2806.26 0.95 0 -1851 3071 2947 2816 2692 2561 3010 2755 78 845 500 1920 5 1 15508143 438 -282.50 0.41 12 0.09 -10.00 6898.00 5080 20241007 -44.39 2010 20240419 40.55 3600 -21.53 20250103 2675 5.61 20250211 5080 -44.39 20241007 2010 40.55 20240419 5.21 N 081580 500 77 억 146566 N N 0 N 00 N
11 20250217 150651 57 100.00 KOSDAQ 전기·전자 N N N N N 2805 -20 5 -0.71 38788255 13824 29.15 2885 2885 2770 3670 1980 2825 2805.86 0.95 0 -1842 3071 2947 2816 2692 2561 3010 2755 78 845 500 1920 5 1 15508143 435 -280.50 0.41 12 0.09 -10.00 6898.00 5080 20241007 -44.78 2010 20240419 39.55 3600 -22.08 20250103 2675 4.86 20250211 5080 -44.78 20241007 2010 39.55 20240419 5.21 N 081580 500 77 억 146566 N N 0 N 00 N
12 20250217 140650 57 100.00 KOSDAQ 전기·전자 N N N N N 2820 -5 5 -0.18 37022860 13198 27.83 2885 2885 2770 3670 1980 2825 2805.19 0.95 0 -1528 3071 2947 2816 2692 2561 3010 2755 78 845 500 1920 5 1 15508143 437 -282.00 0.41 12 0.09 -10.00 6898.00 5080 20241007 -44.49 2010 20240419 40.30 3600 -21.67 20250103 2675 5.42 20250211 5080 -44.49 20241007 2010 40.30 20240419 5.21 N 081580 500 77 억 146566 N N 0 N 00 N