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
175140/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
20250218,160907,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5570,-180,5,-3.13,747400310,134845,256.77,5800,5800,5470,7470,4030,5750,5542.64,0.70,0,-8045,5976,5862,5776,5662,5576,5820,5620,108,1720,500,3910,10,1,21515292,1198,-6.43,2.13,12,0.63,-866.00,2612.00,8690,20240527,-35.90,3045,20240222,82.92,6200,-10.16,20250211,4400,26.59,20250123,8690,-35.90,20240527,3045,82.92,20240222,0.00,N,175140,500,107 억,,150124,N,N,0,N,00,N
20250218,150909,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5510,-240,5,-4.17,705130050,127215,242.24,5800,5800,5470,7470,4030,5750,5542.82,0.70,0,-6425,5976,5862,5776,5662,5576,5820,5620,108,1720,500,3910,10,1,21515292,1185,-6.36,2.11,12,0.59,-866.00,2612.00,8690,20240527,-36.59,3045,20240222,80.95,6200,-11.13,20250211,4400,25.23,20250123,8690,-36.59,20240527,3045,80.95,20240222,0.00,N,175140,500,107 억,,150124,N,N,0,N,00,N
20250218,140910,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5530,-220,5,-3.83,607955090,109557,208.62,5800,5800,5470,7470,4030,5750,5549.21,0.70,0,-667,5976,5862,5776,5662,5576,5820,5620,108,1720,500,3910,10,1,21515292,1190,-6.39,2.12,12,0.51,-866.00,2612.00,8690,20240527,-36.36,3045,20240222,81.61,6200,-10.81,20250211,4400,25.68,20250123,8690,-36.36,20240527,3045,81.61,20240222,0.00,N,175140,500,107 억,,150124,N,N,0,N,00,N
20250218,130906,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5510,-240,5,-4.17,572827210,103193,196.50,5800,5800,5470,7470,4030,5750,5551.03,0.70,0,-19,5976,5862,5776,5662,5576,5820,5620,108,1720,500,3910,10,1,21515292,1185,-6.36,2.11,12,0.48,-866.00,2612.00,8690,20240527,-36.59,3045,20240222,80.95,6200,-11.13,20250211,4400,25.23,20250123,8690,-36.59,20240527,3045,80.95,20240222,0.00,N,175140,500,107 억,,150124,N,N,0,N,00,N
20250218,120908,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5510,-240,5,-4.17,496285800,89242,169.93,5800,5800,5480,7470,4030,5750,5561.12,0.70,0,1548,5976,5862,5776,5662,5576,5820,5620,108,1720,500,3910,10,1,21515292,1185,-6.36,2.11,12,0.41,-866.00,2612.00,8690,20240527,-36.59,3045,20240222,80.95,6200,-11.13,20250211,4400,25.23,20250123,8690,-36.59,20240527,3045,80.95,20240222,0.00,N,175140,500,107 억,,150124,N,N,0,N,00,N
20250218,110906,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5560,-190,5,-3.30,287087990,51235,97.56,5800,5800,5550,7470,4030,5750,5603.36,0.70,0,-2692,5976,5862,5776,5662,5576,5820,5620,108,1720,500,3910,10,1,21515292,1196,-6.42,2.13,12,0.24,-866.00,2612.00,8690,20240527,-36.02,3045,20240222,82.59,6200,-10.32,20250211,4400,26.36,20250123,8690,-36.02,20240527,3045,82.59,20240222,0.00,N,175140,500,107 억,,150124,N,N,0,N,00,N
20250218,100906,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5610,-140,5,-2.43,227578660,40542,77.20,5800,5800,5550,7470,4030,5750,5613.40,0.70,0,-38,5976,5862,5776,5662,5576,5820,5620,108,1720,500,3910,10,1,21515292,1207,-6.48,2.15,12,0.19,-866.00,2612.00,8690,20240527,-35.44,3045,20240222,84.24,6200,-9.52,20250211,4400,27.50,20250123,8690,-35.44,20240527,3045,84.24,20240222,0.00,N,175140,500,107 억,,150124,N,N,0,N,00,N
20250218,090909,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5660,-90,5,-1.57,52449120,9219,17.55,5800,5800,5650,7470,4030,5750,5689.24,0.70,0,-5712,5976,5862,5776,5662,5576,5820,5620,108,1720,500,3910,10,1,21515292,1218,-6.54,2.17,12,0.04,-866.00,2612.00,8690,20240527,-34.87,3045,20240222,85.88,6200,-8.71,20250211,4400,28.64,20250123,8690,-34.87,20240527,3045,85.88,20240222,0.00,N,175140,500,107 억,,150124,N,N,0,N,00,N
20250217,160906,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5750,-70,5,-1.20,301085220,52516,59.68,5800,5890,5690,7560,4080,5820,5733.19,0.70,0,88,6326,6072,5826,5572,5326,5950,5450,108,1740,500,3950,10,1,21515292,1237,-6.64,2.20,12,0.24,-866.00,2612.00,8690,20240527,-33.83,3045,20240222,88.83,6200,-7.26,20250211,4400,30.68,20250123,8690,-33.83,20240527,3045,88.83,20240222,0.00,N,175140,500,107 억,,150036,N,N,0,N,00,N
20250217,150905,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5760,-60,5,-1.03,285515370,49802,56.60,5800,5890,5690,7560,4080,5820,5733.01,0.70,0,-267,6326,6072,5826,5572,5326,5950,5450,108,1740,500,3950,10,1,21515292,1239,-6.65,2.21,12,0.23,-866.00,2612.00,8690,20240527,-33.72,3045,20240222,89.16,6200,-7.10,20250211,4400,30.91,20250123,8690,-33.72,20240527,3045,89.16,20240222,0.00,N,175140,500,107 억,,150036,N,N,0,N,00,N
20250217,140903,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5770,-50,5,-0.86,266912120,46570,52.93,5800,5890,5690,7560,4080,5820,5731.42,0.70,0,-156,6326,6072,5826,5572,5326,5950,5450,108,1740,500,3950,10,1,21515292,1241,-6.66,2.21,12,0.22,-866.00,2612.00,8690,20240527,-33.60,3045,20240222,89.49,6200,-6.94,20250211,4400,31.14,20250123,8690,-33.60,20240527,3045,89.49,20240222,0.00,N,175140,500,107 억,,150036,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 160907 57 100.00 KOSDAQ 전기·전자 N N N N N 5570 -180 5 -3.13 747400310 134845 256.77 5800 5800 5470 7470 4030 5750 5542.64 0.70 0 -8045 5976 5862 5776 5662 5576 5820 5620 108 1720 500 3910 10 1 21515292 1198 -6.43 2.13 12 0.63 -866.00 2612.00 8690 20240527 -35.90 3045 20240222 82.92 6200 -10.16 20250211 4400 26.59 20250123 8690 -35.90 20240527 3045 82.92 20240222 0.00 N 175140 500 107 억 150124 N N 0 N 00 N
3 20250218 150909 57 100.00 KOSDAQ 전기·전자 N N N N N 5510 -240 5 -4.17 705130050 127215 242.24 5800 5800 5470 7470 4030 5750 5542.82 0.70 0 -6425 5976 5862 5776 5662 5576 5820 5620 108 1720 500 3910 10 1 21515292 1185 -6.36 2.11 12 0.59 -866.00 2612.00 8690 20240527 -36.59 3045 20240222 80.95 6200 -11.13 20250211 4400 25.23 20250123 8690 -36.59 20240527 3045 80.95 20240222 0.00 N 175140 500 107 억 150124 N N 0 N 00 N
4 20250218 140910 57 100.00 KOSDAQ 전기·전자 N N N N N 5530 -220 5 -3.83 607955090 109557 208.62 5800 5800 5470 7470 4030 5750 5549.21 0.70 0 -667 5976 5862 5776 5662 5576 5820 5620 108 1720 500 3910 10 1 21515292 1190 -6.39 2.12 12 0.51 -866.00 2612.00 8690 20240527 -36.36 3045 20240222 81.61 6200 -10.81 20250211 4400 25.68 20250123 8690 -36.36 20240527 3045 81.61 20240222 0.00 N 175140 500 107 억 150124 N N 0 N 00 N
5 20250218 130906 57 100.00 KOSDAQ 전기·전자 N N N N N 5510 -240 5 -4.17 572827210 103193 196.50 5800 5800 5470 7470 4030 5750 5551.03 0.70 0 -19 5976 5862 5776 5662 5576 5820 5620 108 1720 500 3910 10 1 21515292 1185 -6.36 2.11 12 0.48 -866.00 2612.00 8690 20240527 -36.59 3045 20240222 80.95 6200 -11.13 20250211 4400 25.23 20250123 8690 -36.59 20240527 3045 80.95 20240222 0.00 N 175140 500 107 억 150124 N N 0 N 00 N
6 20250218 120908 57 100.00 KOSDAQ 전기·전자 N N N N N 5510 -240 5 -4.17 496285800 89242 169.93 5800 5800 5480 7470 4030 5750 5561.12 0.70 0 1548 5976 5862 5776 5662 5576 5820 5620 108 1720 500 3910 10 1 21515292 1185 -6.36 2.11 12 0.41 -866.00 2612.00 8690 20240527 -36.59 3045 20240222 80.95 6200 -11.13 20250211 4400 25.23 20250123 8690 -36.59 20240527 3045 80.95 20240222 0.00 N 175140 500 107 억 150124 N N 0 N 00 N
7 20250218 110906 57 100.00 KOSDAQ 전기·전자 N N N N N 5560 -190 5 -3.30 287087990 51235 97.56 5800 5800 5550 7470 4030 5750 5603.36 0.70 0 -2692 5976 5862 5776 5662 5576 5820 5620 108 1720 500 3910 10 1 21515292 1196 -6.42 2.13 12 0.24 -866.00 2612.00 8690 20240527 -36.02 3045 20240222 82.59 6200 -10.32 20250211 4400 26.36 20250123 8690 -36.02 20240527 3045 82.59 20240222 0.00 N 175140 500 107 억 150124 N N 0 N 00 N
8 20250218 100906 57 100.00 KOSDAQ 전기·전자 N N N N N 5610 -140 5 -2.43 227578660 40542 77.20 5800 5800 5550 7470 4030 5750 5613.40 0.70 0 -38 5976 5862 5776 5662 5576 5820 5620 108 1720 500 3910 10 1 21515292 1207 -6.48 2.15 12 0.19 -866.00 2612.00 8690 20240527 -35.44 3045 20240222 84.24 6200 -9.52 20250211 4400 27.50 20250123 8690 -35.44 20240527 3045 84.24 20240222 0.00 N 175140 500 107 억 150124 N N 0 N 00 N
9 20250218 090909 57 100.00 KOSDAQ 전기·전자 N N N N N 5660 -90 5 -1.57 52449120 9219 17.55 5800 5800 5650 7470 4030 5750 5689.24 0.70 0 -5712 5976 5862 5776 5662 5576 5820 5620 108 1720 500 3910 10 1 21515292 1218 -6.54 2.17 12 0.04 -866.00 2612.00 8690 20240527 -34.87 3045 20240222 85.88 6200 -8.71 20250211 4400 28.64 20250123 8690 -34.87 20240527 3045 85.88 20240222 0.00 N 175140 500 107 억 150124 N N 0 N 00 N
10 20250217 160906 57 100.00 KOSDAQ 전기·전자 N N N N N 5750 -70 5 -1.20 301085220 52516 59.68 5800 5890 5690 7560 4080 5820 5733.19 0.70 0 88 6326 6072 5826 5572 5326 5950 5450 108 1740 500 3950 10 1 21515292 1237 -6.64 2.20 12 0.24 -866.00 2612.00 8690 20240527 -33.83 3045 20240222 88.83 6200 -7.26 20250211 4400 30.68 20250123 8690 -33.83 20240527 3045 88.83 20240222 0.00 N 175140 500 107 억 150036 N N 0 N 00 N
11 20250217 150905 57 100.00 KOSDAQ 전기·전자 N N N N N 5760 -60 5 -1.03 285515370 49802 56.60 5800 5890 5690 7560 4080 5820 5733.01 0.70 0 -267 6326 6072 5826 5572 5326 5950 5450 108 1740 500 3950 10 1 21515292 1239 -6.65 2.21 12 0.23 -866.00 2612.00 8690 20240527 -33.72 3045 20240222 89.16 6200 -7.10 20250211 4400 30.91 20250123 8690 -33.72 20240527 3045 89.16 20240222 0.00 N 175140 500 107 억 150036 N N 0 N 00 N
12 20250217 140903 57 100.00 KOSDAQ 전기·전자 N N N N N 5770 -50 5 -0.86 266912120 46570 52.93 5800 5890 5690 7560 4080 5820 5731.42 0.70 0 -156 6326 6072 5826 5572 5326 5950 5450 108 1740 500 3950 10 1 21515292 1241 -6.66 2.21 12 0.22 -866.00 2612.00 8690 20240527 -33.60 3045 20240222 89.49 6200 -6.94 20250211 4400 31.14 20250123 8690 -33.60 20240527 3045 89.49 20240222 0.00 N 175140 500 107 억 150036 N N 0 N 00 N