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
084730/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
20250218,160701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9800,-190,5,-1.90,246948650,25053,97.82,9850,9970,9770,12980,7000,9990,9857.09,2.11,0,-4840,10156,10072,9936,9852,9716,10115,9895,56,2990,500,6990,10,1,11109424,1089,7.97,0.61,12,0.23,1229.00,16081.00,17060,20240403,-42.56,7610,20241210,28.78,10120,-3.16,20250213,8410,16.53,20250203,17060,-42.56,20240403,7610,28.78,20241210,1.99,N,084730,500,55 억,,234482,N,N,0,N,00,N
20250218,150702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9780,-210,5,-2.10,239290130,24271,94.77,9850,9970,9770,12980,7000,9990,9859.10,2.11,0,-4422,10156,10072,9936,9852,9716,10115,9895,56,2990,500,6990,10,1,11109424,1087,7.96,0.61,12,0.22,1229.00,16081.00,17060,20240403,-42.67,7610,20241210,28.52,10120,-3.36,20250213,8410,16.29,20250203,17060,-42.67,20240403,7610,28.52,20241210,1.99,N,084730,500,55 억,,234482,N,N,0,N,00,N
20250218,140703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9800,-190,5,-1.90,211475720,21429,83.67,9850,9970,9800,12980,7000,9990,9868.67,2.11,0,-3255,10156,10072,9936,9852,9716,10115,9895,56,2990,500,6990,10,1,11109424,1089,7.97,0.61,12,0.19,1229.00,16081.00,17060,20240403,-42.56,7610,20241210,28.78,10120,-3.16,20250213,8410,16.53,20250203,17060,-42.56,20240403,7610,28.78,20241210,1.99,N,084730,500,55 억,,234482,N,N,0,N,00,N
20250218,130700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9820,-170,5,-1.70,183331600,18559,72.46,9850,9970,9810,12980,7000,9990,9878.31,2.11,0,-2145,10156,10072,9936,9852,9716,10115,9895,56,2990,500,6990,10,1,11109424,1091,7.99,0.61,12,0.17,1229.00,16081.00,17060,20240403,-42.44,7610,20241210,29.04,10120,-2.96,20250213,8410,16.77,20250203,17060,-42.44,20240403,7610,29.04,20241210,1.99,N,084730,500,55 억,,234482,N,N,0,N,00,N
20250218,120702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9830,-160,5,-1.60,163962240,16588,64.77,9850,9970,9820,12980,7000,9990,9884.39,2.11,0,-1305,10156,10072,9936,9852,9716,10115,9895,56,2990,500,6990,10,1,11109424,1092,8.00,0.61,12,0.15,1229.00,16081.00,17060,20240403,-42.38,7610,20241210,29.17,10120,-2.87,20250213,8410,16.88,20250203,17060,-42.38,20240403,7610,29.17,20241210,1.99,N,084730,500,55 억,,234482,N,N,0,N,00,N
20250218,110701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9890,-100,5,-1.00,156178940,15799,61.69,9850,9970,9820,12980,7000,9990,9885.37,2.11,0,-922,10156,10072,9936,9852,9716,10115,9895,56,2990,500,6990,10,1,11109424,1099,8.05,0.62,12,0.14,1229.00,16081.00,17060,20240403,-42.03,7610,20241210,29.96,10120,-2.27,20250213,8410,17.60,20250203,17060,-42.03,20240403,7610,29.96,20241210,1.99,N,084730,500,55 억,,234482,N,N,0,N,00,N
20250218,100701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9900,-90,5,-0.90,106700810,10778,42.08,9850,9970,9850,12980,7000,9990,9899.87,2.11,0,1656,10156,10072,9936,9852,9716,10115,9895,56,2990,500,6990,10,1,11109424,1100,8.06,0.62,12,0.10,1229.00,16081.00,17060,20240403,-41.97,7610,20241210,30.09,10120,-2.17,20250213,8410,17.72,20250203,17060,-41.97,20240403,7610,30.09,20241210,1.99,N,084730,500,55 억,,234482,N,N,0,N,00,N
20250218,090702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9940,-50,5,-0.50,47193900,4775,18.64,9850,9970,9850,12980,7000,9990,9883.54,2.11,0,1478,10156,10072,9936,9852,9716,10115,9895,56,2990,500,6990,10,1,11109424,1104,8.09,0.62,12,0.04,1229.00,16081.00,17060,20240403,-41.74,7610,20241210,30.62,10120,-1.78,20250213,8410,18.19,20250203,17060,-41.74,20240403,7610,30.62,20241210,1.99,N,084730,500,55 억,,234482,N,N,0,N,00,N
20250217,160700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9990,10,2,0.10,255129160,25610,117.89,9900,10020,9800,12970,6990,9980,9962.09,2.03,0,9021,10240,10110,9990,9860,9740,10050,9800,56,2990,500,6980,10,1,11109424,1110,8.13,0.62,12,0.23,1229.00,16081.00,17060,20240403,-41.44,7610,20241210,31.27,10120,-1.28,20250213,8410,18.79,20250203,17060,-41.44,20240403,7610,31.27,20241210,2.05,N,084730,500,55 억,,225462,N,N,0,N,00,N
20250217,150659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10000,20,2,0.20,234823420,23573,108.51,9900,10020,9800,12970,6990,9980,9961.54,2.03,0,9201,10240,10110,9990,9860,9740,10050,9800,56,2990,500,6980,10,1,11109424,1111,8.14,0.62,12,0.21,1229.00,16081.00,17060,20240403,-41.38,7610,20241210,31.41,10120,-1.19,20250213,8410,18.91,20250203,17060,-41.38,20240403,7610,31.41,20241210,2.05,N,084730,500,55 억,,225462,N,N,0,N,00,N
20250217,140659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10010,30,2,0.30,197546270,19846,91.36,9900,10020,9800,12970,6990,9980,9953.96,2.03,0,7442,10240,10110,9990,9860,9740,10050,9800,56,2990,500,6980,10,1,11109424,1112,8.14,0.62,12,0.18,1229.00,16081.00,17060,20240403,-41.32,7610,20241210,31.54,10120,-1.09,20250213,8410,19.02,20250203,17060,-41.32,20240403,7610,31.54,20241210,2.05,N,084730,500,55 억,,225462,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 160701 57 100.00 KOSDAQ 전기·전자 N N N N N 9800 -190 5 -1.90 246948650 25053 97.82 9850 9970 9770 12980 7000 9990 9857.09 2.11 0 -4840 10156 10072 9936 9852 9716 10115 9895 56 2990 500 6990 10 1 11109424 1089 7.97 0.61 12 0.23 1229.00 16081.00 17060 20240403 -42.56 7610 20241210 28.78 10120 -3.16 20250213 8410 16.53 20250203 17060 -42.56 20240403 7610 28.78 20241210 1.99 N 084730 500 55 억 234482 N N 0 N 00 N
3 20250218 150702 57 100.00 KOSDAQ 전기·전자 N N N N N 9780 -210 5 -2.10 239290130 24271 94.77 9850 9970 9770 12980 7000 9990 9859.10 2.11 0 -4422 10156 10072 9936 9852 9716 10115 9895 56 2990 500 6990 10 1 11109424 1087 7.96 0.61 12 0.22 1229.00 16081.00 17060 20240403 -42.67 7610 20241210 28.52 10120 -3.36 20250213 8410 16.29 20250203 17060 -42.67 20240403 7610 28.52 20241210 1.99 N 084730 500 55 억 234482 N N 0 N 00 N
4 20250218 140703 57 100.00 KOSDAQ 전기·전자 N N N N N 9800 -190 5 -1.90 211475720 21429 83.67 9850 9970 9800 12980 7000 9990 9868.67 2.11 0 -3255 10156 10072 9936 9852 9716 10115 9895 56 2990 500 6990 10 1 11109424 1089 7.97 0.61 12 0.19 1229.00 16081.00 17060 20240403 -42.56 7610 20241210 28.78 10120 -3.16 20250213 8410 16.53 20250203 17060 -42.56 20240403 7610 28.78 20241210 1.99 N 084730 500 55 억 234482 N N 0 N 00 N
5 20250218 130700 57 100.00 KOSDAQ 전기·전자 N N N N N 9820 -170 5 -1.70 183331600 18559 72.46 9850 9970 9810 12980 7000 9990 9878.31 2.11 0 -2145 10156 10072 9936 9852 9716 10115 9895 56 2990 500 6990 10 1 11109424 1091 7.99 0.61 12 0.17 1229.00 16081.00 17060 20240403 -42.44 7610 20241210 29.04 10120 -2.96 20250213 8410 16.77 20250203 17060 -42.44 20240403 7610 29.04 20241210 1.99 N 084730 500 55 억 234482 N N 0 N 00 N
6 20250218 120702 57 100.00 KOSDAQ 전기·전자 N N N N N 9830 -160 5 -1.60 163962240 16588 64.77 9850 9970 9820 12980 7000 9990 9884.39 2.11 0 -1305 10156 10072 9936 9852 9716 10115 9895 56 2990 500 6990 10 1 11109424 1092 8.00 0.61 12 0.15 1229.00 16081.00 17060 20240403 -42.38 7610 20241210 29.17 10120 -2.87 20250213 8410 16.88 20250203 17060 -42.38 20240403 7610 29.17 20241210 1.99 N 084730 500 55 억 234482 N N 0 N 00 N
7 20250218 110701 57 100.00 KOSDAQ 전기·전자 N N N N N 9890 -100 5 -1.00 156178940 15799 61.69 9850 9970 9820 12980 7000 9990 9885.37 2.11 0 -922 10156 10072 9936 9852 9716 10115 9895 56 2990 500 6990 10 1 11109424 1099 8.05 0.62 12 0.14 1229.00 16081.00 17060 20240403 -42.03 7610 20241210 29.96 10120 -2.27 20250213 8410 17.60 20250203 17060 -42.03 20240403 7610 29.96 20241210 1.99 N 084730 500 55 억 234482 N N 0 N 00 N
8 20250218 100701 57 100.00 KOSDAQ 전기·전자 N N N N N 9900 -90 5 -0.90 106700810 10778 42.08 9850 9970 9850 12980 7000 9990 9899.87 2.11 0 1656 10156 10072 9936 9852 9716 10115 9895 56 2990 500 6990 10 1 11109424 1100 8.06 0.62 12 0.10 1229.00 16081.00 17060 20240403 -41.97 7610 20241210 30.09 10120 -2.17 20250213 8410 17.72 20250203 17060 -41.97 20240403 7610 30.09 20241210 1.99 N 084730 500 55 억 234482 N N 0 N 00 N
9 20250218 090702 57 100.00 KOSDAQ 전기·전자 N N N N N 9940 -50 5 -0.50 47193900 4775 18.64 9850 9970 9850 12980 7000 9990 9883.54 2.11 0 1478 10156 10072 9936 9852 9716 10115 9895 56 2990 500 6990 10 1 11109424 1104 8.09 0.62 12 0.04 1229.00 16081.00 17060 20240403 -41.74 7610 20241210 30.62 10120 -1.78 20250213 8410 18.19 20250203 17060 -41.74 20240403 7610 30.62 20241210 1.99 N 084730 500 55 억 234482 N N 0 N 00 N
10 20250217 160700 57 100.00 KOSDAQ 전기·전자 N N N N N 9990 10 2 0.10 255129160 25610 117.89 9900 10020 9800 12970 6990 9980 9962.09 2.03 0 9021 10240 10110 9990 9860 9740 10050 9800 56 2990 500 6980 10 1 11109424 1110 8.13 0.62 12 0.23 1229.00 16081.00 17060 20240403 -41.44 7610 20241210 31.27 10120 -1.28 20250213 8410 18.79 20250203 17060 -41.44 20240403 7610 31.27 20241210 2.05 N 084730 500 55 억 225462 N N 0 N 00 N
11 20250217 150659 57 100.00 KOSDAQ 전기·전자 N N N N N 10000 20 2 0.20 234823420 23573 108.51 9900 10020 9800 12970 6990 9980 9961.54 2.03 0 9201 10240 10110 9990 9860 9740 10050 9800 56 2990 500 6980 10 1 11109424 1111 8.14 0.62 12 0.21 1229.00 16081.00 17060 20240403 -41.38 7610 20241210 31.41 10120 -1.19 20250213 8410 18.91 20250203 17060 -41.38 20240403 7610 31.41 20241210 2.05 N 084730 500 55 억 225462 N N 0 N 00 N
12 20250217 140659 57 100.00 KOSDAQ 전기·전자 N N N N N 10010 30 2 0.30 197546270 19846 91.36 9900 10020 9800 12970 6990 9980 9953.96 2.03 0 7442 10240 10110 9990 9860 9740 10050 9800 56 2990 500 6980 10 1 11109424 1112 8.14 0.62 12 0.18 1229.00 16081.00 17060 20240403 -41.32 7610 20241210 31.54 10120 -1.09 20250213 8410 19.02 20250203 17060 -41.32 20240403 7610 31.54 20241210 2.05 N 084730 500 55 억 225462 N N 0 N 00 N