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
101330/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
20250218,160749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2855,5,2,0.18,162536780,57154,240.75,2850,2890,2830,3705,1995,2850,2843.84,2.11,0,1841,2910,2880,2860,2830,2810,2870,2820,120,855,500,2100,5,1,23147029,661,4.21,0.21,12,0.25,678.00,13907.00,4335,20240205,-34.14,2415,20241209,18.22,3130,-8.79,20250204,2605,9.60,20250203,4045,-29.42,20240521,2415,18.22,20241209,2.12,N,101330,500,119 억,,489430,N,N,0,N,00,N
20250218,150750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2855,5,2,0.18,145862535,51313,216.15,2850,2890,2830,3705,1995,2850,2842.60,2.11,0,2994,2910,2880,2860,2830,2810,2870,2820,120,855,500,2100,5,1,23147029,661,4.21,0.21,12,0.22,678.00,13907.00,4335,20240205,-34.14,2415,20241209,18.22,3130,-8.79,20250204,2605,9.60,20250203,4045,-29.42,20240521,2415,18.22,20241209,2.12,N,101330,500,119 억,,489430,N,N,0,N,00,N
20250218,140750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2860,10,2,0.35,141282630,49710,209.39,2850,2890,2830,3705,1995,2850,2842.14,2.11,0,2680,2910,2880,2860,2830,2810,2870,2820,120,855,500,2100,5,1,23147029,662,4.22,0.21,12,0.21,678.00,13907.00,4335,20240205,-34.03,2415,20241209,18.43,3130,-8.63,20250204,2605,9.79,20250203,4045,-29.30,20240521,2415,18.43,20241209,2.12,N,101330,500,119 억,,489430,N,N,0,N,00,N
20250218,130747,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2860,10,2,0.35,111023170,39154,164.93,2850,2860,2830,3705,1995,2850,2835.55,2.11,0,2104,2910,2880,2860,2830,2810,2870,2820,120,855,500,2100,5,1,23147029,662,4.22,0.21,12,0.17,678.00,13907.00,4335,20240205,-34.03,2415,20241209,18.43,3130,-8.63,20250204,2605,9.79,20250203,4045,-29.30,20240521,2415,18.43,20241209,2.12,N,101330,500,119 억,,489430,N,N,0,N,00,N
20250218,120749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2830,-20,5,-0.70,93139675,32869,138.45,2850,2850,2830,3705,1995,2850,2833.66,2.11,0,664,2910,2880,2860,2830,2810,2870,2820,120,855,500,2100,5,1,23147029,655,4.17,0.20,12,0.14,678.00,13907.00,4335,20240205,-34.72,2415,20241209,17.18,3130,-9.58,20250204,2605,8.64,20250203,4045,-30.04,20240521,2415,17.18,20241209,2.12,N,101330,500,119 억,,489430,N,N,0,N,00,N
20250218,110747,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2830,-20,5,-0.70,68063300,24009,101.13,2850,2850,2830,3705,1995,2850,2834.91,2.11,0,-1235,2910,2880,2860,2830,2810,2870,2820,120,855,500,2100,5,1,23147029,655,4.17,0.20,12,0.10,678.00,13907.00,4335,20240205,-34.72,2415,20241209,17.18,3130,-9.58,20250204,2605,8.64,20250203,4045,-30.04,20240521,2415,17.18,20241209,2.12,N,101330,500,119 억,,489430,N,N,0,N,00,N
20250218,100747,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2835,-15,5,-0.53,22014095,7755,32.67,2850,2850,2835,3705,1995,2850,2838.70,2.11,0,-262,2910,2880,2860,2830,2810,2870,2820,120,855,500,2100,5,1,23147029,656,4.18,0.20,12,0.03,678.00,13907.00,4335,20240205,-34.60,2415,20241209,17.39,3130,-9.42,20250204,2605,8.83,20250203,4045,-29.91,20240521,2415,17.39,20241209,2.12,N,101330,500,119 억,,489430,N,N,0,N,00,N
20250218,090750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2840,-10,5,-0.35,4177150,1469,6.19,2850,2850,2840,3705,1995,2850,2843.53,2.11,0,-96,2910,2880,2860,2830,2810,2870,2820,120,855,500,2100,5,1,23147029,657,4.19,0.20,12,0.01,678.00,13907.00,4335,20240205,-34.49,2415,20241209,17.60,3130,-9.27,20250204,2605,9.02,20250203,4045,-29.79,20240521,2415,17.60,20241209,2.12,N,101330,500,119 억,,489430,N,N,0,N,00,N
20250217,160747,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2850,-10,5,-0.35,67735460,23719,107.79,2860,2890,2840,3715,2005,2860,2855.75,2.12,0,-624,2906,2882,2856,2832,2806,2870,2820,120,855,500,2110,5,1,23147029,660,4.20,0.20,12,0.10,678.00,13907.00,4335,20240205,-34.26,2415,20241209,18.01,3130,-8.95,20250204,2605,9.40,20250203,4045,-29.54,20240521,2415,18.01,20241209,2.09,N,101330,500,119 억,,490054,N,N,0,N,00,N
20250217,150746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2860,0,3,0.00,54850605,19199,87.25,2860,2890,2840,3715,2005,2860,2856.95,2.12,0,245,2906,2882,2856,2832,2806,2870,2820,120,855,500,2110,5,1,23147029,662,4.22,0.21,12,0.08,678.00,13907.00,4335,20240205,-34.03,2415,20241209,18.43,3130,-8.63,20250204,2605,9.79,20250203,4045,-29.30,20240521,2415,18.43,20241209,2.09,N,101330,500,119 억,,490054,N,N,0,N,00,N
20250217,140746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2865,5,2,0.17,42051655,14706,66.83,2860,2890,2845,3715,2005,2860,2859.49,2.12,0,693,2906,2882,2856,2832,2806,2870,2820,120,855,500,2110,5,1,23147029,663,4.23,0.21,12,0.06,678.00,13907.00,4335,20240205,-33.91,2415,20241209,18.63,3130,-8.47,20250204,2605,9.98,20250203,4045,-29.17,20240521,2415,18.63,20241209,2.09,N,101330,500,119 억,,490054,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 160749 57 100.00 KOSDAQ 전기·전자 N N N N N 2855 5 2 0.18 162536780 57154 240.75 2850 2890 2830 3705 1995 2850 2843.84 2.11 0 1841 2910 2880 2860 2830 2810 2870 2820 120 855 500 2100 5 1 23147029 661 4.21 0.21 12 0.25 678.00 13907.00 4335 20240205 -34.14 2415 20241209 18.22 3130 -8.79 20250204 2605 9.60 20250203 4045 -29.42 20240521 2415 18.22 20241209 2.12 N 101330 500 119 억 489430 N N 0 N 00 N
3 20250218 150750 57 100.00 KOSDAQ 전기·전자 N N N N N 2855 5 2 0.18 145862535 51313 216.15 2850 2890 2830 3705 1995 2850 2842.60 2.11 0 2994 2910 2880 2860 2830 2810 2870 2820 120 855 500 2100 5 1 23147029 661 4.21 0.21 12 0.22 678.00 13907.00 4335 20240205 -34.14 2415 20241209 18.22 3130 -8.79 20250204 2605 9.60 20250203 4045 -29.42 20240521 2415 18.22 20241209 2.12 N 101330 500 119 억 489430 N N 0 N 00 N
4 20250218 140750 57 100.00 KOSDAQ 전기·전자 N N N N N 2860 10 2 0.35 141282630 49710 209.39 2850 2890 2830 3705 1995 2850 2842.14 2.11 0 2680 2910 2880 2860 2830 2810 2870 2820 120 855 500 2100 5 1 23147029 662 4.22 0.21 12 0.21 678.00 13907.00 4335 20240205 -34.03 2415 20241209 18.43 3130 -8.63 20250204 2605 9.79 20250203 4045 -29.30 20240521 2415 18.43 20241209 2.12 N 101330 500 119 억 489430 N N 0 N 00 N
5 20250218 130747 57 100.00 KOSDAQ 전기·전자 N N N N N 2860 10 2 0.35 111023170 39154 164.93 2850 2860 2830 3705 1995 2850 2835.55 2.11 0 2104 2910 2880 2860 2830 2810 2870 2820 120 855 500 2100 5 1 23147029 662 4.22 0.21 12 0.17 678.00 13907.00 4335 20240205 -34.03 2415 20241209 18.43 3130 -8.63 20250204 2605 9.79 20250203 4045 -29.30 20240521 2415 18.43 20241209 2.12 N 101330 500 119 억 489430 N N 0 N 00 N
6 20250218 120749 57 100.00 KOSDAQ 전기·전자 N N N N N 2830 -20 5 -0.70 93139675 32869 138.45 2850 2850 2830 3705 1995 2850 2833.66 2.11 0 664 2910 2880 2860 2830 2810 2870 2820 120 855 500 2100 5 1 23147029 655 4.17 0.20 12 0.14 678.00 13907.00 4335 20240205 -34.72 2415 20241209 17.18 3130 -9.58 20250204 2605 8.64 20250203 4045 -30.04 20240521 2415 17.18 20241209 2.12 N 101330 500 119 억 489430 N N 0 N 00 N
7 20250218 110747 57 100.00 KOSDAQ 전기·전자 N N N N N 2830 -20 5 -0.70 68063300 24009 101.13 2850 2850 2830 3705 1995 2850 2834.91 2.11 0 -1235 2910 2880 2860 2830 2810 2870 2820 120 855 500 2100 5 1 23147029 655 4.17 0.20 12 0.10 678.00 13907.00 4335 20240205 -34.72 2415 20241209 17.18 3130 -9.58 20250204 2605 8.64 20250203 4045 -30.04 20240521 2415 17.18 20241209 2.12 N 101330 500 119 억 489430 N N 0 N 00 N
8 20250218 100747 57 100.00 KOSDAQ 전기·전자 N N N N N 2835 -15 5 -0.53 22014095 7755 32.67 2850 2850 2835 3705 1995 2850 2838.70 2.11 0 -262 2910 2880 2860 2830 2810 2870 2820 120 855 500 2100 5 1 23147029 656 4.18 0.20 12 0.03 678.00 13907.00 4335 20240205 -34.60 2415 20241209 17.39 3130 -9.42 20250204 2605 8.83 20250203 4045 -29.91 20240521 2415 17.39 20241209 2.12 N 101330 500 119 억 489430 N N 0 N 00 N
9 20250218 090750 57 100.00 KOSDAQ 전기·전자 N N N N N 2840 -10 5 -0.35 4177150 1469 6.19 2850 2850 2840 3705 1995 2850 2843.53 2.11 0 -96 2910 2880 2860 2830 2810 2870 2820 120 855 500 2100 5 1 23147029 657 4.19 0.20 12 0.01 678.00 13907.00 4335 20240205 -34.49 2415 20241209 17.60 3130 -9.27 20250204 2605 9.02 20250203 4045 -29.79 20240521 2415 17.60 20241209 2.12 N 101330 500 119 억 489430 N N 0 N 00 N
10 20250217 160747 57 100.00 KOSDAQ 전기·전자 N N N N N 2850 -10 5 -0.35 67735460 23719 107.79 2860 2890 2840 3715 2005 2860 2855.75 2.12 0 -624 2906 2882 2856 2832 2806 2870 2820 120 855 500 2110 5 1 23147029 660 4.20 0.20 12 0.10 678.00 13907.00 4335 20240205 -34.26 2415 20241209 18.01 3130 -8.95 20250204 2605 9.40 20250203 4045 -29.54 20240521 2415 18.01 20241209 2.09 N 101330 500 119 억 490054 N N 0 N 00 N
11 20250217 150746 57 100.00 KOSDAQ 전기·전자 N N N N N 2860 0 3 0.00 54850605 19199 87.25 2860 2890 2840 3715 2005 2860 2856.95 2.12 0 245 2906 2882 2856 2832 2806 2870 2820 120 855 500 2110 5 1 23147029 662 4.22 0.21 12 0.08 678.00 13907.00 4335 20240205 -34.03 2415 20241209 18.43 3130 -8.63 20250204 2605 9.79 20250203 4045 -29.30 20240521 2415 18.43 20241209 2.09 N 101330 500 119 억 490054 N N 0 N 00 N
12 20250217 140746 57 100.00 KOSDAQ 전기·전자 N N N N N 2865 5 2 0.17 42051655 14706 66.83 2860 2890 2845 3715 2005 2860 2859.49 2.12 0 693 2906 2882 2856 2832 2806 2870 2820 120 855 500 2110 5 1 23147029 663 4.23 0.21 12 0.06 678.00 13907.00 4335 20240205 -33.91 2415 20241209 18.63 3130 -8.47 20250204 2605 9.98 20250203 4045 -29.17 20240521 2415 18.63 20241209 2.09 N 101330 500 119 억 490054 N N 0 N 00 N