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
154040/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
20250218,160856,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1109,14,2,1.28,39054721,35644,62.77,1077,1110,1074,1423,767,1095,1095.69,0.55,0,333,1137,1116,1089,1068,1041,1126,1078,90,328,500,720,1,1,17950094,199,0.80,0.33,12,0.20,1392.00,3322.00,1908,20240418,-41.88,962,20241210,15.28,1156,-4.07,20250102,1000,10.90,20250205,1908,-41.88,20240418,962,15.28,20241210,0.01,N,154040,500,89 억,,99004,N,N,0,N,00,N
20250218,150858,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1100,5,2,0.46,36625197,33449,58.91,1077,1110,1074,1423,767,1095,1094.96,0.55,0,410,1137,1116,1089,1068,1041,1126,1078,90,328,500,720,1,1,17950094,197,0.79,0.33,12,0.19,1392.00,3322.00,1908,20240418,-42.35,962,20241210,14.35,1156,-4.84,20250102,1000,10.00,20250205,1908,-42.35,20240418,962,14.35,20241210,0.01,N,154040,500,89 억,,99004,N,N,0,N,00,N
20250218,140859,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1109,14,2,1.28,35805075,32700,57.59,1077,1110,1074,1423,767,1095,1094.96,0.55,0,454,1137,1116,1089,1068,1041,1126,1078,90,328,500,720,1,1,17950094,199,0.80,0.33,12,0.18,1392.00,3322.00,1908,20240418,-41.88,962,20241210,15.28,1156,-4.07,20250102,1000,10.90,20250205,1908,-41.88,20240418,962,15.28,20241210,0.01,N,154040,500,89 억,,99004,N,N,0,N,00,N
20250218,130855,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1110,15,2,1.37,31566237,28870,50.84,1077,1110,1074,1423,767,1095,1093.39,0.55,0,426,1137,1116,1089,1068,1041,1126,1078,90,328,500,720,1,1,17950094,199,0.80,0.33,12,0.16,1392.00,3322.00,1908,20240418,-41.82,962,20241210,15.38,1156,-3.98,20250102,1000,11.00,20250205,1908,-41.82,20240418,962,15.38,20241210,0.01,N,154040,500,89 억,,99004,N,N,0,N,00,N
20250218,120857,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1096,1,2,0.09,23097174,21176,37.29,1077,1097,1074,1423,767,1095,1090.72,0.55,0,1575,1137,1116,1089,1068,1041,1126,1078,90,328,500,720,1,1,17950094,197,0.79,0.33,12,0.12,1392.00,3322.00,1908,20240418,-42.56,962,20241210,13.93,1156,-5.19,20250102,1000,9.60,20250205,1908,-42.56,20240418,962,13.93,20241210,0.01,N,154040,500,89 억,,99004,N,N,0,N,00,N
20250218,110855,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1090,-5,5,-0.46,13424907,12331,21.72,1077,1095,1074,1423,767,1095,1088.71,0.55,0,62,1137,1116,1089,1068,1041,1126,1078,90,328,500,720,1,1,17950094,196,0.78,0.33,12,0.07,1392.00,3322.00,1908,20240418,-42.87,962,20241210,13.31,1156,-5.71,20250102,1000,9.00,20250205,1908,-42.87,20240418,962,13.31,20241210,0.01,N,154040,500,89 억,,99004,N,N,0,N,00,N
20250218,100855,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1092,-3,5,-0.27,4624145,4261,7.50,1077,1092,1074,1423,767,1095,1085.23,0.55,0,-249,1137,1116,1089,1068,1041,1126,1078,90,328,500,720,1,1,17950094,196,0.78,0.33,12,0.02,1392.00,3322.00,1908,20240418,-42.77,962,20241210,13.51,1156,-5.54,20250102,1000,9.20,20250205,1908,-42.77,20240418,962,13.51,20241210,0.01,N,154040,500,89 억,,99004,N,N,0,N,00,N
20250218,090858,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1088,-7,5,-0.64,1019924,947,1.67,1077,1089,1074,1423,767,1095,1077.01,0.55,0,548,1137,1116,1089,1068,1041,1126,1078,90,328,500,720,1,1,17950094,195,0.78,0.33,12,0.01,1392.00,3322.00,1908,20240418,-42.98,962,20241210,13.10,1156,-5.88,20250102,1000,8.80,20250205,1908,-42.98,20240418,962,13.10,20241210,0.01,N,154040,500,89 억,,99004,N,N,0,N,00,N
20250217,160855,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1095,13,2,1.20,61959645,56782,136.72,1062,1110,1062,1406,758,1082,1091.18,0.55,0,1055,1130,1105,1062,1037,994,1118,1050,90,324,500,710,1,1,17950094,197,0.79,0.33,12,0.32,1392.00,3322.00,1908,20240418,-42.61,962,20241210,13.83,1156,-5.28,20250102,1000,9.50,20250205,1908,-42.61,20240418,962,13.83,20241210,0.01,N,154040,500,89 억,,97911,N,N,0,N,00,N
20250217,150854,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1105,23,2,2.13,59090865,54166,130.42,1062,1110,1062,1406,758,1082,1090.92,0.55,0,1443,1130,1105,1062,1037,994,1118,1050,90,324,500,710,1,1,17950094,198,0.79,0.33,12,0.30,1392.00,3322.00,1908,20240418,-42.09,962,20241210,14.86,1156,-4.41,20250102,1000,10.50,20250205,1908,-42.09,20240418,962,14.86,20241210,0.01,N,154040,500,89 억,,97911,N,N,0,N,00,N
20250217,140852,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1100,18,2,1.66,46890689,43080,103.72,1062,1110,1062,1406,758,1082,1088.46,0.55,0,1359,1130,1105,1062,1037,994,1118,1050,90,324,500,710,1,1,17950094,197,0.79,0.33,12,0.24,1392.00,3322.00,1908,20240418,-42.35,962,20241210,14.35,1156,-4.84,20250102,1000,10.00,20250205,1908,-42.35,20240418,962,14.35,20241210,0.01,N,154040,500,89 억,,97911,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 160856 57 100.00 KOSDAQ 전기·전자 N N N N N 1109 14 2 1.28 39054721 35644 62.77 1077 1110 1074 1423 767 1095 1095.69 0.55 0 333 1137 1116 1089 1068 1041 1126 1078 90 328 500 720 1 1 17950094 199 0.80 0.33 12 0.20 1392.00 3322.00 1908 20240418 -41.88 962 20241210 15.28 1156 -4.07 20250102 1000 10.90 20250205 1908 -41.88 20240418 962 15.28 20241210 0.01 N 154040 500 89 억 99004 N N 0 N 00 N
3 20250218 150858 57 100.00 KOSDAQ 전기·전자 N N N N N 1100 5 2 0.46 36625197 33449 58.91 1077 1110 1074 1423 767 1095 1094.96 0.55 0 410 1137 1116 1089 1068 1041 1126 1078 90 328 500 720 1 1 17950094 197 0.79 0.33 12 0.19 1392.00 3322.00 1908 20240418 -42.35 962 20241210 14.35 1156 -4.84 20250102 1000 10.00 20250205 1908 -42.35 20240418 962 14.35 20241210 0.01 N 154040 500 89 억 99004 N N 0 N 00 N
4 20250218 140859 57 100.00 KOSDAQ 전기·전자 N N N N N 1109 14 2 1.28 35805075 32700 57.59 1077 1110 1074 1423 767 1095 1094.96 0.55 0 454 1137 1116 1089 1068 1041 1126 1078 90 328 500 720 1 1 17950094 199 0.80 0.33 12 0.18 1392.00 3322.00 1908 20240418 -41.88 962 20241210 15.28 1156 -4.07 20250102 1000 10.90 20250205 1908 -41.88 20240418 962 15.28 20241210 0.01 N 154040 500 89 억 99004 N N 0 N 00 N
5 20250218 130855 57 100.00 KOSDAQ 전기·전자 N N N N N 1110 15 2 1.37 31566237 28870 50.84 1077 1110 1074 1423 767 1095 1093.39 0.55 0 426 1137 1116 1089 1068 1041 1126 1078 90 328 500 720 1 1 17950094 199 0.80 0.33 12 0.16 1392.00 3322.00 1908 20240418 -41.82 962 20241210 15.38 1156 -3.98 20250102 1000 11.00 20250205 1908 -41.82 20240418 962 15.38 20241210 0.01 N 154040 500 89 억 99004 N N 0 N 00 N
6 20250218 120857 57 100.00 KOSDAQ 전기·전자 N N N N N 1096 1 2 0.09 23097174 21176 37.29 1077 1097 1074 1423 767 1095 1090.72 0.55 0 1575 1137 1116 1089 1068 1041 1126 1078 90 328 500 720 1 1 17950094 197 0.79 0.33 12 0.12 1392.00 3322.00 1908 20240418 -42.56 962 20241210 13.93 1156 -5.19 20250102 1000 9.60 20250205 1908 -42.56 20240418 962 13.93 20241210 0.01 N 154040 500 89 억 99004 N N 0 N 00 N
7 20250218 110855 57 100.00 KOSDAQ 전기·전자 N N N N N 1090 -5 5 -0.46 13424907 12331 21.72 1077 1095 1074 1423 767 1095 1088.71 0.55 0 62 1137 1116 1089 1068 1041 1126 1078 90 328 500 720 1 1 17950094 196 0.78 0.33 12 0.07 1392.00 3322.00 1908 20240418 -42.87 962 20241210 13.31 1156 -5.71 20250102 1000 9.00 20250205 1908 -42.87 20240418 962 13.31 20241210 0.01 N 154040 500 89 억 99004 N N 0 N 00 N
8 20250218 100855 57 100.00 KOSDAQ 전기·전자 N N N N N 1092 -3 5 -0.27 4624145 4261 7.50 1077 1092 1074 1423 767 1095 1085.23 0.55 0 -249 1137 1116 1089 1068 1041 1126 1078 90 328 500 720 1 1 17950094 196 0.78 0.33 12 0.02 1392.00 3322.00 1908 20240418 -42.77 962 20241210 13.51 1156 -5.54 20250102 1000 9.20 20250205 1908 -42.77 20240418 962 13.51 20241210 0.01 N 154040 500 89 억 99004 N N 0 N 00 N
9 20250218 090858 57 100.00 KOSDAQ 전기·전자 N N N N N 1088 -7 5 -0.64 1019924 947 1.67 1077 1089 1074 1423 767 1095 1077.01 0.55 0 548 1137 1116 1089 1068 1041 1126 1078 90 328 500 720 1 1 17950094 195 0.78 0.33 12 0.01 1392.00 3322.00 1908 20240418 -42.98 962 20241210 13.10 1156 -5.88 20250102 1000 8.80 20250205 1908 -42.98 20240418 962 13.10 20241210 0.01 N 154040 500 89 억 99004 N N 0 N 00 N
10 20250217 160855 57 100.00 KOSDAQ 전기·전자 N N N N N 1095 13 2 1.20 61959645 56782 136.72 1062 1110 1062 1406 758 1082 1091.18 0.55 0 1055 1130 1105 1062 1037 994 1118 1050 90 324 500 710 1 1 17950094 197 0.79 0.33 12 0.32 1392.00 3322.00 1908 20240418 -42.61 962 20241210 13.83 1156 -5.28 20250102 1000 9.50 20250205 1908 -42.61 20240418 962 13.83 20241210 0.01 N 154040 500 89 억 97911 N N 0 N 00 N
11 20250217 150854 57 100.00 KOSDAQ 전기·전자 N N N N N 1105 23 2 2.13 59090865 54166 130.42 1062 1110 1062 1406 758 1082 1090.92 0.55 0 1443 1130 1105 1062 1037 994 1118 1050 90 324 500 710 1 1 17950094 198 0.79 0.33 12 0.30 1392.00 3322.00 1908 20240418 -42.09 962 20241210 14.86 1156 -4.41 20250102 1000 10.50 20250205 1908 -42.09 20240418 962 14.86 20241210 0.01 N 154040 500 89 억 97911 N N 0 N 00 N
12 20250217 140852 57 100.00 KOSDAQ 전기·전자 N N N N N 1100 18 2 1.66 46890689 43080 103.72 1062 1110 1062 1406 758 1082 1088.46 0.55 0 1359 1130 1105 1062 1037 994 1118 1050 90 324 500 710 1 1 17950094 197 0.79 0.33 12 0.24 1392.00 3322.00 1908 20240418 -42.35 962 20241210 14.35 1156 -4.84 20250102 1000 10.00 20250205 1908 -42.35 20240418 962 14.35 20241210 0.01 N 154040 500 89 억 97911 N N 0 N 00 N