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
126730/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
20250218,160828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13900,-200,5,-1.42,757841540,54276,57.06,14030,14120,13880,18330,9870,14100,13962.75,0.37,0,-5284,14520,14310,13890,13680,13260,14415,13785,43,4230,500,8740,10,1,8503460,1182,20.14,4.17,12,0.64,690.00,3336.00,33800,20240507,-58.88,7950,20241210,74.84,16610,-16.32,20250122,9760,42.42,20250102,33800,-58.88,20240507,7950,74.84,20241210,3.73,N,126730,500,42 억,,31687,N,N,0,N,00,N
20250218,150829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13910,-190,5,-1.35,721025230,51627,54.27,14030,14120,13880,18330,9870,14100,13966.05,0.37,0,-4894,14520,14310,13890,13680,13260,14415,13785,43,4230,500,8740,10,1,8503460,1183,20.16,4.17,12,0.61,690.00,3336.00,33800,20240507,-58.85,7950,20241210,74.97,16610,-16.26,20250122,9760,42.52,20250102,33800,-58.85,20240507,7950,74.97,20241210,3.73,N,126730,500,42 억,,31687,N,N,0,N,00,N
20250218,140830,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13960,-140,5,-0.99,581227650,41589,43.72,14030,14120,13880,18330,9870,14100,13975.51,0.37,0,-1462,14520,14310,13890,13680,13260,14415,13785,43,4230,500,8740,10,1,8503460,1187,20.23,4.18,12,0.49,690.00,3336.00,33800,20240507,-58.70,7950,20241210,75.60,16610,-15.95,20250122,9760,43.03,20250102,33800,-58.70,20240507,7950,75.60,20241210,3.73,N,126730,500,42 억,,31687,N,N,0,N,00,N
20250218,130827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14000,-100,5,-0.71,514490030,36821,38.71,14030,14120,13880,18330,9870,14100,13972.73,0.37,0,-457,14520,14310,13890,13680,13260,14415,13785,43,4230,500,8740,10,1,8503460,1190,20.29,4.20,12,0.43,690.00,3336.00,33800,20240507,-58.58,7950,20241210,76.10,16610,-15.71,20250122,9760,43.44,20250102,33800,-58.58,20240507,7950,76.10,20241210,3.73,N,126730,500,42 억,,31687,N,N,0,N,00,N
20250218,120829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14000,-100,5,-0.71,429283600,30722,32.30,14030,14120,13880,18330,9870,14100,13973.17,0.37,0,-716,14520,14310,13890,13680,13260,14415,13785,43,4230,500,8740,10,1,8503460,1190,20.29,4.20,12,0.36,690.00,3336.00,33800,20240507,-58.58,7950,20241210,76.10,16610,-15.71,20250122,9760,43.44,20250102,33800,-58.58,20240507,7950,76.10,20241210,3.73,N,126730,500,42 억,,31687,N,N,0,N,00,N
20250218,110826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14050,-50,5,-0.35,373854060,26763,28.13,14030,14120,13880,18330,9870,14100,13969.06,0.37,0,863,14520,14310,13890,13680,13260,14415,13785,43,4230,500,8740,10,1,8503460,1195,20.36,4.21,12,0.31,690.00,3336.00,33800,20240507,-58.43,7950,20241210,76.73,16610,-15.41,20250122,9760,43.95,20250102,33800,-58.43,20240507,7950,76.73,20241210,3.73,N,126730,500,42 억,,31687,N,N,0,N,00,N
20250218,100827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13930,-170,5,-1.21,263249110,18848,19.81,14030,14120,13880,18330,9870,14100,13966.95,0.37,0,-782,14520,14310,13890,13680,13260,14415,13785,43,4230,500,8740,10,1,8503460,1185,20.19,4.18,12,0.22,690.00,3336.00,33800,20240507,-58.79,7950,20241210,75.22,16610,-16.13,20250122,9760,42.73,20250102,33800,-58.79,20240507,7950,75.22,20241210,3.73,N,126730,500,42 억,,31687,N,N,0,N,00,N
20250218,090830,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14090,-10,5,-0.07,80394900,5731,6.02,14030,14120,13960,18330,9870,14100,14028.08,0.37,0,-410,14520,14310,13890,13680,13260,14415,13785,43,4230,500,8740,10,1,8503460,1198,20.42,4.22,12,0.07,690.00,3336.00,33800,20240507,-58.31,7950,20241210,77.23,16610,-15.17,20250122,9760,44.36,20250102,33800,-58.31,20240507,7950,77.23,20241210,3.73,N,126730,500,42 억,,31687,N,N,0,N,00,N
20250217,160827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14100,230,2,1.66,1284768100,93064,78.58,13870,14100,13470,18030,9710,13870,13804.30,0.21,0,13610,14836,14352,14016,13532,13196,14185,13365,43,4160,500,8590,10,1,8503460,1199,20.43,4.23,12,1.09,690.00,3336.00,33800,20240507,-58.28,7950,20241210,77.36,16610,-15.11,20250122,9760,44.47,20250102,33800,-58.28,20240507,7950,77.36,20241210,3.67,N,126730,500,42 억,,18090,N,N,0,N,00,N
20250217,150825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14040,170,2,1.23,1202154640,87195,73.62,13870,14090,13470,18030,9710,13870,13786.97,0.21,0,13273,14836,14352,14016,13532,13196,14185,13365,43,4160,500,8590,10,1,8503460,1194,20.35,4.21,12,1.03,690.00,3336.00,33800,20240507,-58.46,7950,20241210,76.60,16610,-15.47,20250122,9760,43.85,20250102,33800,-58.46,20240507,7950,76.60,20241210,3.67,N,126730,500,42 억,,18090,N,N,0,N,00,N
20250217,140824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14040,170,2,1.23,1084467880,78813,66.55,13870,14090,13470,18030,9710,13870,13760.01,0.21,0,12372,14836,14352,14016,13532,13196,14185,13365,43,4160,500,8590,10,1,8503460,1194,20.35,4.21,12,0.93,690.00,3336.00,33800,20240507,-58.46,7950,20241210,76.60,16610,-15.47,20250122,9760,43.85,20250102,33800,-58.46,20240507,7950,76.60,20241210,3.67,N,126730,500,42 억,,18090,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 160828 57 100.00 KOSDAQ 전기·전자 N N N N N 13900 -200 5 -1.42 757841540 54276 57.06 14030 14120 13880 18330 9870 14100 13962.75 0.37 0 -5284 14520 14310 13890 13680 13260 14415 13785 43 4230 500 8740 10 1 8503460 1182 20.14 4.17 12 0.64 690.00 3336.00 33800 20240507 -58.88 7950 20241210 74.84 16610 -16.32 20250122 9760 42.42 20250102 33800 -58.88 20240507 7950 74.84 20241210 3.73 N 126730 500 42 억 31687 N N 0 N 00 N
3 20250218 150829 57 100.00 KOSDAQ 전기·전자 N N N N N 13910 -190 5 -1.35 721025230 51627 54.27 14030 14120 13880 18330 9870 14100 13966.05 0.37 0 -4894 14520 14310 13890 13680 13260 14415 13785 43 4230 500 8740 10 1 8503460 1183 20.16 4.17 12 0.61 690.00 3336.00 33800 20240507 -58.85 7950 20241210 74.97 16610 -16.26 20250122 9760 42.52 20250102 33800 -58.85 20240507 7950 74.97 20241210 3.73 N 126730 500 42 억 31687 N N 0 N 00 N
4 20250218 140830 57 100.00 KOSDAQ 전기·전자 N N N N N 13960 -140 5 -0.99 581227650 41589 43.72 14030 14120 13880 18330 9870 14100 13975.51 0.37 0 -1462 14520 14310 13890 13680 13260 14415 13785 43 4230 500 8740 10 1 8503460 1187 20.23 4.18 12 0.49 690.00 3336.00 33800 20240507 -58.70 7950 20241210 75.60 16610 -15.95 20250122 9760 43.03 20250102 33800 -58.70 20240507 7950 75.60 20241210 3.73 N 126730 500 42 억 31687 N N 0 N 00 N
5 20250218 130827 57 100.00 KOSDAQ 전기·전자 N N N N N 14000 -100 5 -0.71 514490030 36821 38.71 14030 14120 13880 18330 9870 14100 13972.73 0.37 0 -457 14520 14310 13890 13680 13260 14415 13785 43 4230 500 8740 10 1 8503460 1190 20.29 4.20 12 0.43 690.00 3336.00 33800 20240507 -58.58 7950 20241210 76.10 16610 -15.71 20250122 9760 43.44 20250102 33800 -58.58 20240507 7950 76.10 20241210 3.73 N 126730 500 42 억 31687 N N 0 N 00 N
6 20250218 120829 57 100.00 KOSDAQ 전기·전자 N N N N N 14000 -100 5 -0.71 429283600 30722 32.30 14030 14120 13880 18330 9870 14100 13973.17 0.37 0 -716 14520 14310 13890 13680 13260 14415 13785 43 4230 500 8740 10 1 8503460 1190 20.29 4.20 12 0.36 690.00 3336.00 33800 20240507 -58.58 7950 20241210 76.10 16610 -15.71 20250122 9760 43.44 20250102 33800 -58.58 20240507 7950 76.10 20241210 3.73 N 126730 500 42 억 31687 N N 0 N 00 N
7 20250218 110826 57 100.00 KOSDAQ 전기·전자 N N N N N 14050 -50 5 -0.35 373854060 26763 28.13 14030 14120 13880 18330 9870 14100 13969.06 0.37 0 863 14520 14310 13890 13680 13260 14415 13785 43 4230 500 8740 10 1 8503460 1195 20.36 4.21 12 0.31 690.00 3336.00 33800 20240507 -58.43 7950 20241210 76.73 16610 -15.41 20250122 9760 43.95 20250102 33800 -58.43 20240507 7950 76.73 20241210 3.73 N 126730 500 42 억 31687 N N 0 N 00 N
8 20250218 100827 57 100.00 KOSDAQ 전기·전자 N N N N N 13930 -170 5 -1.21 263249110 18848 19.81 14030 14120 13880 18330 9870 14100 13966.95 0.37 0 -782 14520 14310 13890 13680 13260 14415 13785 43 4230 500 8740 10 1 8503460 1185 20.19 4.18 12 0.22 690.00 3336.00 33800 20240507 -58.79 7950 20241210 75.22 16610 -16.13 20250122 9760 42.73 20250102 33800 -58.79 20240507 7950 75.22 20241210 3.73 N 126730 500 42 억 31687 N N 0 N 00 N
9 20250218 090830 57 100.00 KOSDAQ 전기·전자 N N N N N 14090 -10 5 -0.07 80394900 5731 6.02 14030 14120 13960 18330 9870 14100 14028.08 0.37 0 -410 14520 14310 13890 13680 13260 14415 13785 43 4230 500 8740 10 1 8503460 1198 20.42 4.22 12 0.07 690.00 3336.00 33800 20240507 -58.31 7950 20241210 77.23 16610 -15.17 20250122 9760 44.36 20250102 33800 -58.31 20240507 7950 77.23 20241210 3.73 N 126730 500 42 억 31687 N N 0 N 00 N
10 20250217 160827 57 100.00 KOSDAQ 전기·전자 N N N N N 14100 230 2 1.66 1284768100 93064 78.58 13870 14100 13470 18030 9710 13870 13804.30 0.21 0 13610 14836 14352 14016 13532 13196 14185 13365 43 4160 500 8590 10 1 8503460 1199 20.43 4.23 12 1.09 690.00 3336.00 33800 20240507 -58.28 7950 20241210 77.36 16610 -15.11 20250122 9760 44.47 20250102 33800 -58.28 20240507 7950 77.36 20241210 3.67 N 126730 500 42 억 18090 N N 0 N 00 N
11 20250217 150825 57 100.00 KOSDAQ 전기·전자 N N N N N 14040 170 2 1.23 1202154640 87195 73.62 13870 14090 13470 18030 9710 13870 13786.97 0.21 0 13273 14836 14352 14016 13532 13196 14185 13365 43 4160 500 8590 10 1 8503460 1194 20.35 4.21 12 1.03 690.00 3336.00 33800 20240507 -58.46 7950 20241210 76.60 16610 -15.47 20250122 9760 43.85 20250102 33800 -58.46 20240507 7950 76.60 20241210 3.67 N 126730 500 42 억 18090 N N 0 N 00 N
12 20250217 140824 57 100.00 KOSDAQ 전기·전자 N N N N N 14040 170 2 1.23 1084467880 78813 66.55 13870 14090 13470 18030 9710 13870 13760.01 0.21 0 12372 14836 14352 14016 13532 13196 14185 13365 43 4160 500 8590 10 1 8503460 1194 20.35 4.21 12 0.93 690.00 3336.00 33800 20240507 -58.46 7950 20241210 76.60 16610 -15.47 20250122 9760 43.85 20250102 33800 -58.46 20240507 7950 76.60 20241210 3.67 N 126730 500 42 억 18090 N N 0 N 00 N