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
140670/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
20250218,160845,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18620,1020,2,5.80,20634639100,1136421,255.72,17750,18650,17100,22850,12320,17600,18157.98,0.96,0,21439,18093,17846,17353,17106,16613,17970,17230,47,5250,500,11260,10,1,9303140,1732,-29.28,4.72,12,12.22,-636.00,3941.00,24500,20240321,-24.00,8910,20241210,108.98,21350,-12.79,20250210,14040,32.62,20250117,24500,-24.00,20240321,8910,108.98,20241210,5.04,N,140670,500,46 억,,88996,N,N,0,N,00,N
20250218,150846,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18590,990,2,5.62,19476760720,1074231,241.73,17750,18620,17100,22850,12320,17600,18131.57,0.96,0,17299,18093,17846,17353,17106,16613,17970,17230,47,5250,500,11260,10,1,9303140,1729,-29.23,4.72,12,11.55,-636.00,3941.00,24500,20240321,-24.12,8910,20241210,108.64,21350,-12.93,20250210,14040,32.41,20250117,24500,-24.12,20240321,8910,108.64,20241210,5.04,N,140670,500,46 억,,88996,N,N,0,N,00,N
20250218,140847,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18290,690,2,3.92,17256748540,953837,214.64,17750,18600,17100,22850,12320,17600,18092.64,0.96,0,-8614,18093,17846,17353,17106,16613,17970,17230,47,5250,500,11260,10,1,9303140,1702,-28.76,4.64,12,10.25,-636.00,3941.00,24500,20240321,-25.35,8910,20241210,105.27,21350,-14.33,20250210,14040,30.27,20250117,24500,-25.35,20240321,8910,105.27,20241210,5.04,N,140670,500,46 억,,88996,N,N,0,N,00,N
20250218,130844,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18240,640,2,3.64,16374420660,905449,203.75,17750,18600,17100,22850,12320,17600,18085.05,0.96,0,-6149,18093,17846,17353,17106,16613,17970,17230,47,5250,500,11260,10,1,9303140,1697,-28.68,4.63,12,9.73,-636.00,3941.00,24500,20240321,-25.55,8910,20241210,104.71,21350,-14.57,20250210,14040,29.91,20250117,24500,-25.55,20240321,8910,104.71,20241210,5.04,N,140670,500,46 억,,88996,N,N,0,N,00,N
20250218,120846,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18190,590,2,3.35,15047779970,832887,187.42,17750,18600,17100,22850,12320,17600,18067.79,0.96,0,-21589,18093,17846,17353,17106,16613,17970,17230,47,5250,500,11260,10,1,9303140,1692,-28.60,4.62,12,8.95,-636.00,3941.00,24500,20240321,-25.76,8910,20241210,104.15,21350,-14.80,20250210,14040,29.56,20250117,24500,-25.76,20240321,8910,104.15,20241210,5.04,N,140670,500,46 억,,88996,N,N,0,N,00,N
20250218,110843,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18350,750,2,4.26,13349273920,739935,166.50,17750,18600,17100,22850,12320,17600,18041.97,0.96,0,-18193,18093,17846,17353,17106,16613,17970,17230,47,5250,500,11260,10,1,9303140,1707,-28.85,4.66,12,7.95,-636.00,3941.00,24500,20240321,-25.10,8910,20241210,105.95,21350,-14.05,20250210,14040,30.70,20250117,24500,-25.10,20240321,8910,105.95,20241210,5.04,N,140670,500,46 억,,88996,N,N,0,N,00,N
20250218,100844,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18270,670,2,3.81,8012382930,448487,100.92,17750,18360,17100,22850,12320,17600,17866.19,0.96,0,-769,18093,17846,17353,17106,16613,17970,17230,47,5250,500,11260,10,1,9303140,1700,-28.73,4.64,12,4.82,-636.00,3941.00,24500,20240321,-25.43,8910,20241210,105.05,21350,-14.43,20250210,14040,30.13,20250117,24500,-25.43,20240321,8910,105.05,20241210,5.04,N,140670,500,46 억,,88996,N,N,0,N,00,N
20250218,090847,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17620,20,2,0.11,765476080,43418,9.77,17750,17760,17530,22850,12320,17600,17631.39,0.96,0,-10539,18093,17846,17353,17106,16613,17970,17230,47,5250,500,11260,10,1,9303140,1639,-27.70,4.47,12,0.47,-636.00,3941.00,24500,20240321,-28.08,8910,20241210,97.76,21350,-17.47,20250210,14040,25.50,20250117,24500,-28.08,20240321,8910,97.76,20241210,5.04,N,140670,500,46 억,,88996,N,N,0,N,00,N
20250217,160843,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17600,90,2,0.51,7449636840,433284,86.02,17500,17600,16860,22750,12260,17510,17192.33,0.85,0,10021,18296,17902,17496,17102,16696,18100,17300,47,5240,500,11200,10,1,9303140,1637,-27.67,4.47,12,4.66,-636.00,3941.00,24500,20240321,-28.16,8910,20241210,97.53,21350,-17.56,20250210,14040,25.36,20250117,24500,-28.16,20240321,8910,97.53,20241210,5.08,N,140670,500,46 억,,79376,N,N,0,N,00,N
20250217,150842,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17420,-90,5,-0.51,6776848350,394943,78.41,17500,17540,16860,22750,12260,17510,17158.05,0.85,0,6493,18296,17902,17496,17102,16696,18100,17300,47,5240,500,11200,10,1,9303140,1621,-27.39,4.42,12,4.25,-636.00,3941.00,24500,20240321,-28.90,8910,20241210,95.51,21350,-18.41,20250210,14040,24.07,20250117,24500,-28.90,20240321,8910,95.51,20241210,5.08,N,140670,500,46 억,,79376,N,N,0,N,00,N
20250217,140841,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17350,-160,5,-0.91,6226555090,363238,72.11,17500,17540,16860,22750,12260,17510,17140.66,0.85,0,792,18296,17902,17496,17102,16696,18100,17300,47,5240,500,11200,10,1,9303140,1614,-27.28,4.40,12,3.90,-636.00,3941.00,24500,20240321,-29.18,8910,20241210,94.73,21350,-18.74,20250210,14040,23.58,20250117,24500,-29.18,20240321,8910,94.73,20241210,5.08,N,140670,500,46 억,,79376,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 160845 57 100.00 KOSDAQ 전기·전자 N N N N N 18620 1020 2 5.80 20634639100 1136421 255.72 17750 18650 17100 22850 12320 17600 18157.98 0.96 0 21439 18093 17846 17353 17106 16613 17970 17230 47 5250 500 11260 10 1 9303140 1732 -29.28 4.72 12 12.22 -636.00 3941.00 24500 20240321 -24.00 8910 20241210 108.98 21350 -12.79 20250210 14040 32.62 20250117 24500 -24.00 20240321 8910 108.98 20241210 5.04 N 140670 500 46 억 88996 N N 0 N 00 N
3 20250218 150846 57 100.00 KOSDAQ 전기·전자 N N N N N 18590 990 2 5.62 19476760720 1074231 241.73 17750 18620 17100 22850 12320 17600 18131.57 0.96 0 17299 18093 17846 17353 17106 16613 17970 17230 47 5250 500 11260 10 1 9303140 1729 -29.23 4.72 12 11.55 -636.00 3941.00 24500 20240321 -24.12 8910 20241210 108.64 21350 -12.93 20250210 14040 32.41 20250117 24500 -24.12 20240321 8910 108.64 20241210 5.04 N 140670 500 46 억 88996 N N 0 N 00 N
4 20250218 140847 57 100.00 KOSDAQ 전기·전자 N N N N N 18290 690 2 3.92 17256748540 953837 214.64 17750 18600 17100 22850 12320 17600 18092.64 0.96 0 -8614 18093 17846 17353 17106 16613 17970 17230 47 5250 500 11260 10 1 9303140 1702 -28.76 4.64 12 10.25 -636.00 3941.00 24500 20240321 -25.35 8910 20241210 105.27 21350 -14.33 20250210 14040 30.27 20250117 24500 -25.35 20240321 8910 105.27 20241210 5.04 N 140670 500 46 억 88996 N N 0 N 00 N
5 20250218 130844 57 100.00 KOSDAQ 전기·전자 N N N N N 18240 640 2 3.64 16374420660 905449 203.75 17750 18600 17100 22850 12320 17600 18085.05 0.96 0 -6149 18093 17846 17353 17106 16613 17970 17230 47 5250 500 11260 10 1 9303140 1697 -28.68 4.63 12 9.73 -636.00 3941.00 24500 20240321 -25.55 8910 20241210 104.71 21350 -14.57 20250210 14040 29.91 20250117 24500 -25.55 20240321 8910 104.71 20241210 5.04 N 140670 500 46 억 88996 N N 0 N 00 N
6 20250218 120846 57 100.00 KOSDAQ 전기·전자 N N N N N 18190 590 2 3.35 15047779970 832887 187.42 17750 18600 17100 22850 12320 17600 18067.79 0.96 0 -21589 18093 17846 17353 17106 16613 17970 17230 47 5250 500 11260 10 1 9303140 1692 -28.60 4.62 12 8.95 -636.00 3941.00 24500 20240321 -25.76 8910 20241210 104.15 21350 -14.80 20250210 14040 29.56 20250117 24500 -25.76 20240321 8910 104.15 20241210 5.04 N 140670 500 46 억 88996 N N 0 N 00 N
7 20250218 110843 57 100.00 KOSDAQ 전기·전자 N N N N N 18350 750 2 4.26 13349273920 739935 166.50 17750 18600 17100 22850 12320 17600 18041.97 0.96 0 -18193 18093 17846 17353 17106 16613 17970 17230 47 5250 500 11260 10 1 9303140 1707 -28.85 4.66 12 7.95 -636.00 3941.00 24500 20240321 -25.10 8910 20241210 105.95 21350 -14.05 20250210 14040 30.70 20250117 24500 -25.10 20240321 8910 105.95 20241210 5.04 N 140670 500 46 억 88996 N N 0 N 00 N
8 20250218 100844 57 100.00 KOSDAQ 전기·전자 N N N N N 18270 670 2 3.81 8012382930 448487 100.92 17750 18360 17100 22850 12320 17600 17866.19 0.96 0 -769 18093 17846 17353 17106 16613 17970 17230 47 5250 500 11260 10 1 9303140 1700 -28.73 4.64 12 4.82 -636.00 3941.00 24500 20240321 -25.43 8910 20241210 105.05 21350 -14.43 20250210 14040 30.13 20250117 24500 -25.43 20240321 8910 105.05 20241210 5.04 N 140670 500 46 억 88996 N N 0 N 00 N
9 20250218 090847 57 100.00 KOSDAQ 전기·전자 N N N N N 17620 20 2 0.11 765476080 43418 9.77 17750 17760 17530 22850 12320 17600 17631.39 0.96 0 -10539 18093 17846 17353 17106 16613 17970 17230 47 5250 500 11260 10 1 9303140 1639 -27.70 4.47 12 0.47 -636.00 3941.00 24500 20240321 -28.08 8910 20241210 97.76 21350 -17.47 20250210 14040 25.50 20250117 24500 -28.08 20240321 8910 97.76 20241210 5.04 N 140670 500 46 억 88996 N N 0 N 00 N
10 20250217 160843 57 100.00 KOSDAQ 전기·전자 N N N N N 17600 90 2 0.51 7449636840 433284 86.02 17500 17600 16860 22750 12260 17510 17192.33 0.85 0 10021 18296 17902 17496 17102 16696 18100 17300 47 5240 500 11200 10 1 9303140 1637 -27.67 4.47 12 4.66 -636.00 3941.00 24500 20240321 -28.16 8910 20241210 97.53 21350 -17.56 20250210 14040 25.36 20250117 24500 -28.16 20240321 8910 97.53 20241210 5.08 N 140670 500 46 억 79376 N N 0 N 00 N
11 20250217 150842 57 100.00 KOSDAQ 전기·전자 N N N N N 17420 -90 5 -0.51 6776848350 394943 78.41 17500 17540 16860 22750 12260 17510 17158.05 0.85 0 6493 18296 17902 17496 17102 16696 18100 17300 47 5240 500 11200 10 1 9303140 1621 -27.39 4.42 12 4.25 -636.00 3941.00 24500 20240321 -28.90 8910 20241210 95.51 21350 -18.41 20250210 14040 24.07 20250117 24500 -28.90 20240321 8910 95.51 20241210 5.08 N 140670 500 46 억 79376 N N 0 N 00 N
12 20250217 140841 57 100.00 KOSDAQ 전기·전자 N N N N N 17350 -160 5 -0.91 6226555090 363238 72.11 17500 17540 16860 22750 12260 17510 17140.66 0.85 0 792 18296 17902 17496 17102 16696 18100 17300 47 5240 500 11200 10 1 9303140 1614 -27.28 4.40 12 3.90 -636.00 3941.00 24500 20240321 -29.18 8910 20241210 94.73 21350 -18.74 20250210 14040 23.58 20250117 24500 -29.18 20240321 8910 94.73 20241210 5.08 N 140670 500 46 억 79376 N N 0 N 00 N