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
138080/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
20250218,160840,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12020,-250,5,-2.04,374048180,30899,36.77,12220,12450,11960,15950,8590,12270,12105.51,1.47,0,2009,13670,12970,12380,11680,11090,12675,11385,53,3680,500,9070,10,1,10624095,1277,-3.78,1.11,12,0.29,-3183.00,10839.00,16150,20240222,-25.57,9080,20241209,32.38,14520,-17.22,20250204,10140,18.54,20250109,16150,-25.57,20240222,9080,32.38,20241209,0.92,N,138080,500,53 억,,156318,N,N,0,N,00,N
20250218,150842,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12050,-220,5,-1.79,335103650,27653,32.90,12220,12450,11990,15950,8590,12270,12118.17,1.47,0,2480,13670,12970,12380,11680,11090,12675,11385,53,3680,500,9070,10,1,10624095,1280,-3.79,1.11,12,0.26,-3183.00,10839.00,16150,20240222,-25.39,9080,20241209,32.71,14520,-17.01,20250204,10140,18.84,20250109,16150,-25.39,20240222,9080,32.71,20241209,0.92,N,138080,500,53 억,,156318,N,N,0,N,00,N
20250218,140842,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12050,-220,5,-1.79,267054650,21990,26.17,12220,12450,12000,15950,8590,12270,12144.37,1.47,0,1773,13670,12970,12380,11680,11090,12675,11385,53,3680,500,9070,10,1,10624095,1280,-3.79,1.11,12,0.21,-3183.00,10839.00,16150,20240222,-25.39,9080,20241209,32.71,14520,-17.01,20250204,10140,18.84,20250109,16150,-25.39,20240222,9080,32.71,20241209,0.92,N,138080,500,53 억,,156318,N,N,0,N,00,N
20250218,130839,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12060,-210,5,-1.71,233226350,19187,22.83,12220,12450,12000,15950,8590,12270,12155.44,1.47,0,1453,13670,12970,12380,11680,11090,12675,11385,53,3680,500,9070,10,1,10624095,1281,-3.79,1.11,12,0.18,-3183.00,10839.00,16150,20240222,-25.33,9080,20241209,32.82,14520,-16.94,20250204,10140,18.93,20250109,16150,-25.33,20240222,9080,32.82,20241209,0.92,N,138080,500,53 억,,156318,N,N,0,N,00,N
20250218,120841,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12140,-130,5,-1.06,183214470,15033,17.89,12220,12450,12070,15950,8590,12270,12187.49,1.47,0,329,13670,12970,12380,11680,11090,12675,11385,53,3680,500,9070,10,1,10624095,1290,-3.81,1.12,12,0.14,-3183.00,10839.00,16150,20240222,-24.83,9080,20241209,33.70,14520,-16.39,20250204,10140,19.72,20250109,16150,-24.83,20240222,9080,33.70,20241209,0.92,N,138080,500,53 억,,156318,N,N,0,N,00,N
20250218,110839,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12140,-130,5,-1.06,147744670,12103,14.40,12220,12450,12090,15950,8590,12270,12207.28,1.47,0,1231,13670,12970,12380,11680,11090,12675,11385,53,3680,500,9070,10,1,10624095,1290,-3.81,1.12,12,0.11,-3183.00,10839.00,16150,20240222,-24.83,9080,20241209,33.70,14520,-16.39,20250204,10140,19.72,20250109,16150,-24.83,20240222,9080,33.70,20241209,0.92,N,138080,500,53 억,,156318,N,N,0,N,00,N
20250218,100839,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12190,-80,5,-0.65,100989440,8262,9.83,12220,12450,12090,15950,8590,12270,12223.36,1.47,0,1380,13670,12970,12380,11680,11090,12675,11385,53,3680,500,9070,10,1,10624095,1295,-3.83,1.12,12,0.08,-3183.00,10839.00,16150,20240222,-24.52,9080,20241209,34.25,14520,-16.05,20250204,10140,20.22,20250109,16150,-24.52,20240222,9080,34.25,20241209,0.92,N,138080,500,53 억,,156318,N,N,0,N,00,N
20250218,090842,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12140,-130,5,-1.06,18993340,1555,1.85,12220,12270,12140,15950,8590,12270,12214.37,1.47,0,-686,13670,12970,12380,11680,11090,12675,11385,53,3680,500,9070,10,1,10624095,1290,-3.81,1.12,12,0.01,-3183.00,10839.00,16150,20240222,-24.83,9080,20241209,33.70,14520,-16.39,20250204,10140,19.72,20250109,16150,-24.83,20240222,9080,33.70,20241209,0.92,N,138080,500,53 억,,156318,N,N,0,N,00,N
20250217,160839,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12270,-480,5,-3.76,1014055760,83902,134.42,13080,13080,11790,16570,8930,12750,12086.19,1.71,0,-25997,13456,13102,12786,12432,12116,13280,12610,53,3820,500,9430,10,1,10624095,1304,-3.85,1.13,12,0.79,-3183.00,10839.00,16150,20240222,-24.02,9080,20241209,35.13,14520,-15.50,20250204,10140,21.01,20250109,16150,-24.02,20240222,9080,35.13,20241209,0.99,N,138080,500,53 억,,181621,N,N,0,N,00,N
20250217,150838,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12220,-530,5,-4.16,984581490,81495,130.57,13080,13080,11790,16570,8930,12750,12081.50,1.71,0,-25471,13456,13102,12786,12432,12116,13280,12610,53,3820,500,9430,10,1,10624095,1298,-3.84,1.13,12,0.77,-3183.00,10839.00,16150,20240222,-24.33,9080,20241209,34.58,14520,-15.84,20250204,10140,20.51,20250109,16150,-24.33,20240222,9080,34.58,20241209,0.99,N,138080,500,53 억,,181621,N,N,0,N,00,N
20250217,140837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12250,-500,5,-3.92,888212740,73612,117.94,13080,13080,11790,16570,8930,12750,12066.14,1.71,0,-21499,13456,13102,12786,12432,12116,13280,12610,53,3820,500,9430,10,1,10624095,1301,-3.85,1.13,12,0.69,-3183.00,10839.00,16150,20240222,-24.15,9080,20241209,34.91,14520,-15.63,20250204,10140,20.81,20250109,16150,-24.15,20240222,9080,34.91,20241209,0.99,N,138080,500,53 억,,181621,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 160840 57 100.00 KOSDAQ 전기·전자 N N N N N 12020 -250 5 -2.04 374048180 30899 36.77 12220 12450 11960 15950 8590 12270 12105.51 1.47 0 2009 13670 12970 12380 11680 11090 12675 11385 53 3680 500 9070 10 1 10624095 1277 -3.78 1.11 12 0.29 -3183.00 10839.00 16150 20240222 -25.57 9080 20241209 32.38 14520 -17.22 20250204 10140 18.54 20250109 16150 -25.57 20240222 9080 32.38 20241209 0.92 N 138080 500 53 억 156318 N N 0 N 00 N
3 20250218 150842 57 100.00 KOSDAQ 전기·전자 N N N N N 12050 -220 5 -1.79 335103650 27653 32.90 12220 12450 11990 15950 8590 12270 12118.17 1.47 0 2480 13670 12970 12380 11680 11090 12675 11385 53 3680 500 9070 10 1 10624095 1280 -3.79 1.11 12 0.26 -3183.00 10839.00 16150 20240222 -25.39 9080 20241209 32.71 14520 -17.01 20250204 10140 18.84 20250109 16150 -25.39 20240222 9080 32.71 20241209 0.92 N 138080 500 53 억 156318 N N 0 N 00 N
4 20250218 140842 57 100.00 KOSDAQ 전기·전자 N N N N N 12050 -220 5 -1.79 267054650 21990 26.17 12220 12450 12000 15950 8590 12270 12144.37 1.47 0 1773 13670 12970 12380 11680 11090 12675 11385 53 3680 500 9070 10 1 10624095 1280 -3.79 1.11 12 0.21 -3183.00 10839.00 16150 20240222 -25.39 9080 20241209 32.71 14520 -17.01 20250204 10140 18.84 20250109 16150 -25.39 20240222 9080 32.71 20241209 0.92 N 138080 500 53 억 156318 N N 0 N 00 N
5 20250218 130839 57 100.00 KOSDAQ 전기·전자 N N N N N 12060 -210 5 -1.71 233226350 19187 22.83 12220 12450 12000 15950 8590 12270 12155.44 1.47 0 1453 13670 12970 12380 11680 11090 12675 11385 53 3680 500 9070 10 1 10624095 1281 -3.79 1.11 12 0.18 -3183.00 10839.00 16150 20240222 -25.33 9080 20241209 32.82 14520 -16.94 20250204 10140 18.93 20250109 16150 -25.33 20240222 9080 32.82 20241209 0.92 N 138080 500 53 억 156318 N N 0 N 00 N
6 20250218 120841 57 100.00 KOSDAQ 전기·전자 N N N N N 12140 -130 5 -1.06 183214470 15033 17.89 12220 12450 12070 15950 8590 12270 12187.49 1.47 0 329 13670 12970 12380 11680 11090 12675 11385 53 3680 500 9070 10 1 10624095 1290 -3.81 1.12 12 0.14 -3183.00 10839.00 16150 20240222 -24.83 9080 20241209 33.70 14520 -16.39 20250204 10140 19.72 20250109 16150 -24.83 20240222 9080 33.70 20241209 0.92 N 138080 500 53 억 156318 N N 0 N 00 N
7 20250218 110839 57 100.00 KOSDAQ 전기·전자 N N N N N 12140 -130 5 -1.06 147744670 12103 14.40 12220 12450 12090 15950 8590 12270 12207.28 1.47 0 1231 13670 12970 12380 11680 11090 12675 11385 53 3680 500 9070 10 1 10624095 1290 -3.81 1.12 12 0.11 -3183.00 10839.00 16150 20240222 -24.83 9080 20241209 33.70 14520 -16.39 20250204 10140 19.72 20250109 16150 -24.83 20240222 9080 33.70 20241209 0.92 N 138080 500 53 억 156318 N N 0 N 00 N
8 20250218 100839 57 100.00 KOSDAQ 전기·전자 N N N N N 12190 -80 5 -0.65 100989440 8262 9.83 12220 12450 12090 15950 8590 12270 12223.36 1.47 0 1380 13670 12970 12380 11680 11090 12675 11385 53 3680 500 9070 10 1 10624095 1295 -3.83 1.12 12 0.08 -3183.00 10839.00 16150 20240222 -24.52 9080 20241209 34.25 14520 -16.05 20250204 10140 20.22 20250109 16150 -24.52 20240222 9080 34.25 20241209 0.92 N 138080 500 53 억 156318 N N 0 N 00 N
9 20250218 090842 57 100.00 KOSDAQ 전기·전자 N N N N N 12140 -130 5 -1.06 18993340 1555 1.85 12220 12270 12140 15950 8590 12270 12214.37 1.47 0 -686 13670 12970 12380 11680 11090 12675 11385 53 3680 500 9070 10 1 10624095 1290 -3.81 1.12 12 0.01 -3183.00 10839.00 16150 20240222 -24.83 9080 20241209 33.70 14520 -16.39 20250204 10140 19.72 20250109 16150 -24.83 20240222 9080 33.70 20241209 0.92 N 138080 500 53 억 156318 N N 0 N 00 N
10 20250217 160839 57 100.00 KOSDAQ 전기·전자 N N N N N 12270 -480 5 -3.76 1014055760 83902 134.42 13080 13080 11790 16570 8930 12750 12086.19 1.71 0 -25997 13456 13102 12786 12432 12116 13280 12610 53 3820 500 9430 10 1 10624095 1304 -3.85 1.13 12 0.79 -3183.00 10839.00 16150 20240222 -24.02 9080 20241209 35.13 14520 -15.50 20250204 10140 21.01 20250109 16150 -24.02 20240222 9080 35.13 20241209 0.99 N 138080 500 53 억 181621 N N 0 N 00 N
11 20250217 150838 57 100.00 KOSDAQ 전기·전자 N N N N N 12220 -530 5 -4.16 984581490 81495 130.57 13080 13080 11790 16570 8930 12750 12081.50 1.71 0 -25471 13456 13102 12786 12432 12116 13280 12610 53 3820 500 9430 10 1 10624095 1298 -3.84 1.13 12 0.77 -3183.00 10839.00 16150 20240222 -24.33 9080 20241209 34.58 14520 -15.84 20250204 10140 20.51 20250109 16150 -24.33 20240222 9080 34.58 20241209 0.99 N 138080 500 53 억 181621 N N 0 N 00 N
12 20250217 140837 57 100.00 KOSDAQ 전기·전자 N N N N N 12250 -500 5 -3.92 888212740 73612 117.94 13080 13080 11790 16570 8930 12750 12066.14 1.71 0 -21499 13456 13102 12786 12432 12116 13280 12610 53 3820 500 9430 10 1 10624095 1301 -3.85 1.13 12 0.69 -3183.00 10839.00 16150 20240222 -24.15 9080 20241209 34.91 14520 -15.63 20250204 10140 20.81 20250109 16150 -24.15 20240222 9080 34.91 20241209 0.99 N 138080 500 53 억 181621 N N 0 N 00 N