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
115160/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
20250218,160811,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1318,14,2,1.07,185165673,141659,186.82,1303,1325,1275,1695,913,1304,1307.11,4.03,0,11127,1321,1312,1295,1286,1269,1317,1291,220,391,500,910,1,1,43970124,580,-0.94,0.26,12,0.32,-1398.00,5138.00,3195,20240216,-58.75,933,20241206,41.26,1520,-13.29,20250110,1175,12.17,20250203,3185,-58.62,20240219,933,41.26,20241206,0.36,N,115160,500,219 억,,1772842,N,N,0,N,00,N
20250218,150812,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1315,11,2,0.84,172624596,132114,174.23,1303,1325,1275,1695,913,1304,1306.63,4.03,0,12238,1321,1312,1295,1286,1269,1317,1291,220,391,500,910,1,1,43970124,578,-0.94,0.26,12,0.30,-1398.00,5138.00,3195,20240216,-58.84,933,20241206,40.94,1520,-13.49,20250110,1175,11.91,20250203,3185,-58.71,20240219,933,40.94,20241206,0.36,N,115160,500,219 억,,1772842,N,N,0,N,00,N
20250218,140813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1315,11,2,0.84,160692375,123045,162.27,1303,1325,1275,1695,913,1304,1305.96,4.03,0,14057,1321,1312,1295,1286,1269,1317,1291,220,391,500,910,1,1,43970124,578,-0.94,0.26,12,0.28,-1398.00,5138.00,3195,20240216,-58.84,933,20241206,40.94,1520,-13.49,20250110,1175,11.91,20250203,3185,-58.71,20240219,933,40.94,20241206,0.36,N,115160,500,219 억,,1772842,N,N,0,N,00,N
20250218,130810,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1314,10,2,0.77,141342621,108313,142.84,1303,1325,1275,1695,913,1304,1304.95,4.03,0,11766,1321,1312,1295,1286,1269,1317,1291,220,391,500,910,1,1,43970124,578,-0.94,0.26,12,0.25,-1398.00,5138.00,3195,20240216,-58.87,933,20241206,40.84,1520,-13.55,20250110,1175,11.83,20250203,3185,-58.74,20240219,933,40.84,20241206,0.36,N,115160,500,219 억,,1772842,N,N,0,N,00,N
20250218,120811,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1313,9,2,0.69,79618141,61270,80.80,1303,1315,1275,1695,913,1304,1299.46,4.03,0,1021,1321,1312,1295,1286,1269,1317,1291,220,391,500,910,1,1,43970124,577,-0.94,0.26,12,0.14,-1398.00,5138.00,3195,20240216,-58.90,933,20241206,40.73,1520,-13.62,20250110,1175,11.74,20250203,3185,-58.78,20240219,933,40.73,20241206,0.36,N,115160,500,219 억,,1772842,N,N,0,N,00,N
20250218,110809,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1310,6,2,0.46,65353186,50384,66.45,1303,1315,1275,1695,913,1304,1297.10,4.03,0,3539,1321,1312,1295,1286,1269,1317,1291,220,391,500,910,1,1,43970124,576,-0.94,0.25,12,0.11,-1398.00,5138.00,3195,20240216,-59.00,933,20241206,40.41,1520,-13.82,20250110,1175,11.49,20250203,3185,-58.87,20240219,933,40.41,20241206,0.36,N,115160,500,219 억,,1772842,N,N,0,N,00,N
20250218,100810,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1301,-3,5,-0.23,35296888,27320,36.03,1303,1303,1275,1695,913,1304,1291.98,4.03,0,684,1321,1312,1295,1286,1269,1317,1291,220,391,500,910,1,1,43970124,572,-0.93,0.25,12,0.06,-1398.00,5138.00,3195,20240216,-59.28,933,20241206,39.44,1520,-14.41,20250110,1175,10.72,20250203,3185,-59.15,20240219,933,39.44,20241206,0.36,N,115160,500,219 억,,1772842,N,N,0,N,00,N
20250218,090813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1297,-7,5,-0.54,559045,431,0.57,1303,1303,1291,1695,913,1304,1297.09,4.03,0,-57,1321,1312,1295,1286,1269,1317,1291,220,391,500,910,1,1,43970124,570,-0.93,0.25,12,0.00,-1398.00,5138.00,3195,20240216,-59.41,933,20241206,39.01,1520,-14.67,20250110,1175,10.38,20250203,3185,-59.28,20240219,933,39.01,20241206,0.36,N,115160,500,219 억,,1772842,N,N,0,N,00,N
20250217,160810,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1304,14,2,1.09,97028340,75413,28.25,1280,1304,1278,1677,903,1290,1286.63,4.05,0,-8972,1395,1342,1281,1228,1167,1369,1255,220,387,500,900,1,1,43970124,573,-0.93,0.25,12,0.17,-1398.00,5138.00,3195,20240216,-59.19,933,20241206,39.76,1520,-14.21,20250110,1175,10.98,20250203,3185,-59.06,20240219,933,39.76,20241206,0.38,N,115160,500,219 억,,1781512,N,N,0,N,00,N
20250217,150808,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1285,-5,5,-0.39,71293409,55547,20.81,1280,1299,1278,1677,903,1290,1283.48,4.05,0,-8918,1395,1342,1281,1228,1167,1369,1255,220,387,500,900,1,1,43970124,565,-0.92,0.25,12,0.13,-1398.00,5138.00,3195,20240216,-59.78,933,20241206,37.73,1520,-15.46,20250110,1175,9.36,20250203,3185,-59.65,20240219,933,37.73,20241206,0.38,N,115160,500,219 억,,1781512,N,N,0,N,00,N
20250217,140808,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1287,-3,5,-0.23,54657500,42585,15.96,1280,1299,1278,1677,903,1290,1283.49,4.05,0,-4308,1395,1342,1281,1228,1167,1369,1255,220,387,500,900,1,1,43970124,566,-0.92,0.25,12,0.10,-1398.00,5138.00,3195,20240216,-59.72,933,20241206,37.94,1520,-15.33,20250110,1175,9.53,20250203,3185,-59.59,20240219,933,37.94,20241206,0.38,N,115160,500,219 억,,1781512,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 160811 57 100.00 KOSDAQ 전기·전자 N N N N N 1318 14 2 1.07 185165673 141659 186.82 1303 1325 1275 1695 913 1304 1307.11 4.03 0 11127 1321 1312 1295 1286 1269 1317 1291 220 391 500 910 1 1 43970124 580 -0.94 0.26 12 0.32 -1398.00 5138.00 3195 20240216 -58.75 933 20241206 41.26 1520 -13.29 20250110 1175 12.17 20250203 3185 -58.62 20240219 933 41.26 20241206 0.36 N 115160 500 219 억 1772842 N N 0 N 00 N
3 20250218 150812 57 100.00 KOSDAQ 전기·전자 N N N N N 1315 11 2 0.84 172624596 132114 174.23 1303 1325 1275 1695 913 1304 1306.63 4.03 0 12238 1321 1312 1295 1286 1269 1317 1291 220 391 500 910 1 1 43970124 578 -0.94 0.26 12 0.30 -1398.00 5138.00 3195 20240216 -58.84 933 20241206 40.94 1520 -13.49 20250110 1175 11.91 20250203 3185 -58.71 20240219 933 40.94 20241206 0.36 N 115160 500 219 억 1772842 N N 0 N 00 N
4 20250218 140813 57 100.00 KOSDAQ 전기·전자 N N N N N 1315 11 2 0.84 160692375 123045 162.27 1303 1325 1275 1695 913 1304 1305.96 4.03 0 14057 1321 1312 1295 1286 1269 1317 1291 220 391 500 910 1 1 43970124 578 -0.94 0.26 12 0.28 -1398.00 5138.00 3195 20240216 -58.84 933 20241206 40.94 1520 -13.49 20250110 1175 11.91 20250203 3185 -58.71 20240219 933 40.94 20241206 0.36 N 115160 500 219 억 1772842 N N 0 N 00 N
5 20250218 130810 57 100.00 KOSDAQ 전기·전자 N N N N N 1314 10 2 0.77 141342621 108313 142.84 1303 1325 1275 1695 913 1304 1304.95 4.03 0 11766 1321 1312 1295 1286 1269 1317 1291 220 391 500 910 1 1 43970124 578 -0.94 0.26 12 0.25 -1398.00 5138.00 3195 20240216 -58.87 933 20241206 40.84 1520 -13.55 20250110 1175 11.83 20250203 3185 -58.74 20240219 933 40.84 20241206 0.36 N 115160 500 219 억 1772842 N N 0 N 00 N
6 20250218 120811 57 100.00 KOSDAQ 전기·전자 N N N N N 1313 9 2 0.69 79618141 61270 80.80 1303 1315 1275 1695 913 1304 1299.46 4.03 0 1021 1321 1312 1295 1286 1269 1317 1291 220 391 500 910 1 1 43970124 577 -0.94 0.26 12 0.14 -1398.00 5138.00 3195 20240216 -58.90 933 20241206 40.73 1520 -13.62 20250110 1175 11.74 20250203 3185 -58.78 20240219 933 40.73 20241206 0.36 N 115160 500 219 억 1772842 N N 0 N 00 N
7 20250218 110809 57 100.00 KOSDAQ 전기·전자 N N N N N 1310 6 2 0.46 65353186 50384 66.45 1303 1315 1275 1695 913 1304 1297.10 4.03 0 3539 1321 1312 1295 1286 1269 1317 1291 220 391 500 910 1 1 43970124 576 -0.94 0.25 12 0.11 -1398.00 5138.00 3195 20240216 -59.00 933 20241206 40.41 1520 -13.82 20250110 1175 11.49 20250203 3185 -58.87 20240219 933 40.41 20241206 0.36 N 115160 500 219 억 1772842 N N 0 N 00 N
8 20250218 100810 57 100.00 KOSDAQ 전기·전자 N N N N N 1301 -3 5 -0.23 35296888 27320 36.03 1303 1303 1275 1695 913 1304 1291.98 4.03 0 684 1321 1312 1295 1286 1269 1317 1291 220 391 500 910 1 1 43970124 572 -0.93 0.25 12 0.06 -1398.00 5138.00 3195 20240216 -59.28 933 20241206 39.44 1520 -14.41 20250110 1175 10.72 20250203 3185 -59.15 20240219 933 39.44 20241206 0.36 N 115160 500 219 억 1772842 N N 0 N 00 N
9 20250218 090813 57 100.00 KOSDAQ 전기·전자 N N N N N 1297 -7 5 -0.54 559045 431 0.57 1303 1303 1291 1695 913 1304 1297.09 4.03 0 -57 1321 1312 1295 1286 1269 1317 1291 220 391 500 910 1 1 43970124 570 -0.93 0.25 12 0.00 -1398.00 5138.00 3195 20240216 -59.41 933 20241206 39.01 1520 -14.67 20250110 1175 10.38 20250203 3185 -59.28 20240219 933 39.01 20241206 0.36 N 115160 500 219 억 1772842 N N 0 N 00 N
10 20250217 160810 57 100.00 KOSDAQ 전기·전자 N N N N N 1304 14 2 1.09 97028340 75413 28.25 1280 1304 1278 1677 903 1290 1286.63 4.05 0 -8972 1395 1342 1281 1228 1167 1369 1255 220 387 500 900 1 1 43970124 573 -0.93 0.25 12 0.17 -1398.00 5138.00 3195 20240216 -59.19 933 20241206 39.76 1520 -14.21 20250110 1175 10.98 20250203 3185 -59.06 20240219 933 39.76 20241206 0.38 N 115160 500 219 억 1781512 N N 0 N 00 N
11 20250217 150808 57 100.00 KOSDAQ 전기·전자 N N N N N 1285 -5 5 -0.39 71293409 55547 20.81 1280 1299 1278 1677 903 1290 1283.48 4.05 0 -8918 1395 1342 1281 1228 1167 1369 1255 220 387 500 900 1 1 43970124 565 -0.92 0.25 12 0.13 -1398.00 5138.00 3195 20240216 -59.78 933 20241206 37.73 1520 -15.46 20250110 1175 9.36 20250203 3185 -59.65 20240219 933 37.73 20241206 0.38 N 115160 500 219 억 1781512 N N 0 N 00 N
12 20250217 140808 57 100.00 KOSDAQ 전기·전자 N N N N N 1287 -3 5 -0.23 54657500 42585 15.96 1280 1299 1278 1677 903 1290 1283.49 4.05 0 -4308 1395 1342 1281 1228 1167 1369 1255 220 387 500 900 1 1 43970124 566 -0.92 0.25 12 0.10 -1398.00 5138.00 3195 20240216 -59.72 933 20241206 37.94 1520 -15.33 20250110 1175 9.53 20250203 3185 -59.59 20240219 933 37.94 20241206 0.38 N 115160 500 219 억 1781512 N N 0 N 00 N