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
088280/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
20250218,160710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3035,5,2,0.17,149532485,49214,170.43,3030,3160,2990,3935,2125,3030,3038.42,18.88,0,-2621,3076,3052,3006,2982,2936,3065,2995,173,905,1000,2120,5,1,17306490,525,-8.43,1.19,12,0.28,-360.00,2558.00,4220,20240226,-28.08,1972,20241209,53.90,3900,-22.18,20250107,2380,27.52,20250102,4220,-28.08,20240226,1972,53.90,20241209,0.09,N,088280,1000,173 억,,3267792,N,N,0,N,00,N
20250218,150711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3065,35,2,1.16,109321570,35977,124.59,3030,3160,2990,3935,2125,3030,3038.65,18.88,0,-3158,3076,3052,3006,2982,2936,3065,2995,173,905,1000,2120,5,1,17306490,530,-8.51,1.20,12,0.21,-360.00,2558.00,4220,20240226,-27.37,1972,20241209,55.43,3900,-21.41,20250107,2380,28.78,20250102,4220,-27.37,20240226,1972,55.43,20241209,0.09,N,088280,1000,173 억,,3267792,N,N,0,N,00,N
20250218,140712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3070,40,2,1.32,82189965,27145,94.01,3030,3160,2990,3935,2125,3030,3027.81,18.88,0,-3288,3076,3052,3006,2982,2936,3065,2995,173,905,1000,2120,5,1,17306490,531,-8.53,1.20,12,0.16,-360.00,2558.00,4220,20240226,-27.25,1972,20241209,55.68,3900,-21.28,20250107,2380,28.99,20250102,4220,-27.25,20240226,1972,55.68,20241209,0.09,N,088280,1000,173 억,,3267792,N,N,0,N,00,N
20250218,130709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3050,20,2,0.66,79351835,26217,90.79,3030,3160,2990,3935,2125,3030,3026.73,18.88,0,-3109,3076,3052,3006,2982,2936,3065,2995,173,905,1000,2120,5,1,17306490,528,-8.47,1.19,12,0.15,-360.00,2558.00,4220,20240226,-27.73,1972,20241209,54.67,3900,-21.79,20250107,2380,28.15,20250102,4220,-27.73,20240226,1972,54.67,20241209,0.09,N,088280,1000,173 억,,3267792,N,N,0,N,00,N
20250218,120711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3050,20,2,0.66,70978790,23464,81.26,3030,3160,2990,3935,2125,3030,3025.01,18.88,0,-3367,3076,3052,3006,2982,2936,3065,2995,173,905,1000,2120,5,1,17306490,528,-8.47,1.19,12,0.14,-360.00,2558.00,4220,20240226,-27.73,1972,20241209,54.67,3900,-21.79,20250107,2380,28.15,20250102,4220,-27.73,20240226,1972,54.67,20241209,0.09,N,088280,1000,173 억,,3267792,N,N,0,N,00,N
20250218,110709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3005,-25,5,-0.83,28310765,9420,32.62,3030,3040,2990,3935,2125,3030,3005.36,18.88,0,-3657,3076,3052,3006,2982,2936,3065,2995,173,905,1000,2120,5,1,17306490,520,-8.35,1.17,12,0.05,-360.00,2558.00,4220,20240226,-28.79,1972,20241209,52.38,3900,-22.95,20250107,2380,26.26,20250102,4220,-28.79,20240226,1972,52.38,20241209,0.09,N,088280,1000,173 억,,3267792,N,N,0,N,00,N
20250218,100709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3015,-15,5,-0.50,20615160,6867,23.78,3030,3040,2990,3935,2125,3030,3002.01,18.88,0,-3703,3076,3052,3006,2982,2936,3065,2995,173,905,1000,2120,5,1,17306490,522,-8.38,1.18,12,0.04,-360.00,2558.00,4220,20240226,-28.55,1972,20241209,52.89,3900,-22.69,20250107,2380,26.68,20250102,4220,-28.55,20240226,1972,52.89,20241209,0.09,N,088280,1000,173 억,,3267792,N,N,0,N,00,N
20250218,090711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3040,10,2,0.33,4453260,1477,5.11,3030,3040,3000,3935,2125,3030,3014.95,18.88,0,-718,3076,3052,3006,2982,2936,3065,2995,173,905,1000,2120,5,1,17306490,526,-8.44,1.19,12,0.01,-360.00,2558.00,4220,20240226,-27.96,1972,20241209,54.16,3900,-22.05,20250107,2380,27.73,20250102,4220,-27.96,20240226,1972,54.16,20241209,0.09,N,088280,1000,173 억,,3267792,N,N,0,N,00,N
20250217,160709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3030,40,2,1.34,86214530,28824,56.75,3005,3030,2960,3885,2095,2990,2989.96,18.86,0,3414,3130,3060,3005,2935,2880,3032,2907,173,895,1000,2090,5,1,17306490,524,-8.42,1.18,12,0.17,-360.00,2558.00,4220,20240226,-28.20,1972,20241209,53.65,3900,-22.31,20250107,2380,27.31,20250102,4220,-28.20,20240226,1972,53.65,20241209,0.10,N,088280,1000,173 억,,3264362,N,N,0,N,00,N
20250217,150708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3005,15,2,0.50,70172715,23501,46.27,3005,3030,2960,3885,2095,2990,2985.95,18.86,0,3463,3130,3060,3005,2935,2880,3032,2907,173,895,1000,2090,5,1,17306490,520,-8.35,1.17,12,0.14,-360.00,2558.00,4220,20240226,-28.79,1972,20241209,52.38,3900,-22.95,20250107,2380,26.26,20250102,4220,-28.79,20240226,1972,52.38,20241209,0.10,N,088280,1000,173 억,,3264362,N,N,0,N,00,N
20250217,140708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,20,2,0.67,65642395,21993,43.30,3005,3030,2960,3885,2095,2990,2984.69,18.86,0,4164,3130,3060,3005,2935,2880,3032,2907,173,895,1000,2090,5,1,17306490,521,-8.36,1.18,12,0.13,-360.00,2558.00,4220,20240226,-28.67,1972,20241209,52.64,3900,-22.82,20250107,2380,26.47,20250102,4220,-28.67,20240226,1972,52.64,20241209,0.10,N,088280,1000,173 억,,3264362,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 160710 57 100.00 KOSDAQ 전기·전자 N N N N N 3035 5 2 0.17 149532485 49214 170.43 3030 3160 2990 3935 2125 3030 3038.42 18.88 0 -2621 3076 3052 3006 2982 2936 3065 2995 173 905 1000 2120 5 1 17306490 525 -8.43 1.19 12 0.28 -360.00 2558.00 4220 20240226 -28.08 1972 20241209 53.90 3900 -22.18 20250107 2380 27.52 20250102 4220 -28.08 20240226 1972 53.90 20241209 0.09 N 088280 1000 173 억 3267792 N N 0 N 00 N
3 20250218 150711 57 100.00 KOSDAQ 전기·전자 N N N N N 3065 35 2 1.16 109321570 35977 124.59 3030 3160 2990 3935 2125 3030 3038.65 18.88 0 -3158 3076 3052 3006 2982 2936 3065 2995 173 905 1000 2120 5 1 17306490 530 -8.51 1.20 12 0.21 -360.00 2558.00 4220 20240226 -27.37 1972 20241209 55.43 3900 -21.41 20250107 2380 28.78 20250102 4220 -27.37 20240226 1972 55.43 20241209 0.09 N 088280 1000 173 억 3267792 N N 0 N 00 N
4 20250218 140712 57 100.00 KOSDAQ 전기·전자 N N N N N 3070 40 2 1.32 82189965 27145 94.01 3030 3160 2990 3935 2125 3030 3027.81 18.88 0 -3288 3076 3052 3006 2982 2936 3065 2995 173 905 1000 2120 5 1 17306490 531 -8.53 1.20 12 0.16 -360.00 2558.00 4220 20240226 -27.25 1972 20241209 55.68 3900 -21.28 20250107 2380 28.99 20250102 4220 -27.25 20240226 1972 55.68 20241209 0.09 N 088280 1000 173 억 3267792 N N 0 N 00 N
5 20250218 130709 57 100.00 KOSDAQ 전기·전자 N N N N N 3050 20 2 0.66 79351835 26217 90.79 3030 3160 2990 3935 2125 3030 3026.73 18.88 0 -3109 3076 3052 3006 2982 2936 3065 2995 173 905 1000 2120 5 1 17306490 528 -8.47 1.19 12 0.15 -360.00 2558.00 4220 20240226 -27.73 1972 20241209 54.67 3900 -21.79 20250107 2380 28.15 20250102 4220 -27.73 20240226 1972 54.67 20241209 0.09 N 088280 1000 173 억 3267792 N N 0 N 00 N
6 20250218 120711 57 100.00 KOSDAQ 전기·전자 N N N N N 3050 20 2 0.66 70978790 23464 81.26 3030 3160 2990 3935 2125 3030 3025.01 18.88 0 -3367 3076 3052 3006 2982 2936 3065 2995 173 905 1000 2120 5 1 17306490 528 -8.47 1.19 12 0.14 -360.00 2558.00 4220 20240226 -27.73 1972 20241209 54.67 3900 -21.79 20250107 2380 28.15 20250102 4220 -27.73 20240226 1972 54.67 20241209 0.09 N 088280 1000 173 억 3267792 N N 0 N 00 N
7 20250218 110709 57 100.00 KOSDAQ 전기·전자 N N N N N 3005 -25 5 -0.83 28310765 9420 32.62 3030 3040 2990 3935 2125 3030 3005.36 18.88 0 -3657 3076 3052 3006 2982 2936 3065 2995 173 905 1000 2120 5 1 17306490 520 -8.35 1.17 12 0.05 -360.00 2558.00 4220 20240226 -28.79 1972 20241209 52.38 3900 -22.95 20250107 2380 26.26 20250102 4220 -28.79 20240226 1972 52.38 20241209 0.09 N 088280 1000 173 억 3267792 N N 0 N 00 N
8 20250218 100709 57 100.00 KOSDAQ 전기·전자 N N N N N 3015 -15 5 -0.50 20615160 6867 23.78 3030 3040 2990 3935 2125 3030 3002.01 18.88 0 -3703 3076 3052 3006 2982 2936 3065 2995 173 905 1000 2120 5 1 17306490 522 -8.38 1.18 12 0.04 -360.00 2558.00 4220 20240226 -28.55 1972 20241209 52.89 3900 -22.69 20250107 2380 26.68 20250102 4220 -28.55 20240226 1972 52.89 20241209 0.09 N 088280 1000 173 억 3267792 N N 0 N 00 N
9 20250218 090711 57 100.00 KOSDAQ 전기·전자 N N N N N 3040 10 2 0.33 4453260 1477 5.11 3030 3040 3000 3935 2125 3030 3014.95 18.88 0 -718 3076 3052 3006 2982 2936 3065 2995 173 905 1000 2120 5 1 17306490 526 -8.44 1.19 12 0.01 -360.00 2558.00 4220 20240226 -27.96 1972 20241209 54.16 3900 -22.05 20250107 2380 27.73 20250102 4220 -27.96 20240226 1972 54.16 20241209 0.09 N 088280 1000 173 억 3267792 N N 0 N 00 N
10 20250217 160709 57 100.00 KOSDAQ 전기·전자 N N N N N 3030 40 2 1.34 86214530 28824 56.75 3005 3030 2960 3885 2095 2990 2989.96 18.86 0 3414 3130 3060 3005 2935 2880 3032 2907 173 895 1000 2090 5 1 17306490 524 -8.42 1.18 12 0.17 -360.00 2558.00 4220 20240226 -28.20 1972 20241209 53.65 3900 -22.31 20250107 2380 27.31 20250102 4220 -28.20 20240226 1972 53.65 20241209 0.10 N 088280 1000 173 억 3264362 N N 0 N 00 N
11 20250217 150708 57 100.00 KOSDAQ 전기·전자 N N N N N 3005 15 2 0.50 70172715 23501 46.27 3005 3030 2960 3885 2095 2990 2985.95 18.86 0 3463 3130 3060 3005 2935 2880 3032 2907 173 895 1000 2090 5 1 17306490 520 -8.35 1.17 12 0.14 -360.00 2558.00 4220 20240226 -28.79 1972 20241209 52.38 3900 -22.95 20250107 2380 26.26 20250102 4220 -28.79 20240226 1972 52.38 20241209 0.10 N 088280 1000 173 억 3264362 N N 0 N 00 N
12 20250217 140708 57 100.00 KOSDAQ 전기·전자 N N N N N 3010 20 2 0.67 65642395 21993 43.30 3005 3030 2960 3885 2095 2990 2984.69 18.86 0 4164 3130 3060 3005 2935 2880 3032 2907 173 895 1000 2090 5 1 17306490 521 -8.36 1.18 12 0.13 -360.00 2558.00 4220 20240226 -28.67 1972 20241209 52.64 3900 -22.82 20250107 2380 26.47 20250102 4220 -28.67 20240226 1972 52.64 20241209 0.10 N 088280 1000 173 억 3264362 N N 0 N 00 N