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
177900/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
20250218,160909,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9320,1110,2,13.52,165240320030,18120284,201.62,8740,9830,8340,10670,5750,8210,9118.93,1.34,0,-32434,9483,8846,7573,6936,5663,9165,7255,46,2460,500,5740,10,1,9286800,866,-3.45,3.37,12,195.12,-2705.00,2767.00,14910,20241224,-37.49,5740,20250203,62.37,9830,-5.19,20250218,5740,62.37,20250203,14910,-37.49,20241224,5740,62.37,20250203,0.26,N,177900,500,46 억,,124247,N,N,0,N,00,N
20250218,150911,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9290,1080,2,13.15,162037938200,17775802,197.78,8740,9830,8340,10670,5750,8210,9115.65,1.34,0,-53227,9483,8846,7573,6936,5663,9165,7255,46,2460,500,5740,10,1,9286800,863,-3.43,3.36,12,191.41,-2705.00,2767.00,14910,20241224,-37.69,5740,20250203,61.85,9830,-5.49,20250218,5740,61.85,20250203,14910,-37.69,20241224,5740,61.85,20250203,0.26,N,177900,500,46 억,,124247,N,N,0,N,00,N
20250218,140912,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9300,1090,2,13.28,153376019060,16832463,187.29,8740,9830,8340,10670,5750,8210,9111.92,1.34,0,-92465,9483,8846,7573,6936,5663,9165,7255,46,2460,500,5740,10,1,9286800,864,-3.44,3.36,12,181.25,-2705.00,2767.00,14910,20241224,-37.63,5740,20250203,62.02,9830,-5.39,20250218,5740,62.02,20250203,14910,-37.63,20241224,5740,62.02,20250203,0.26,N,177900,500,46 억,,124247,N,N,0,N,00,N
20250218,130908,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9390,1180,2,14.37,140101350000,15401091,171.36,8740,9830,8340,10670,5750,8210,9096.85,1.34,0,-117996,9483,8846,7573,6936,5663,9165,7255,46,2460,500,5740,10,1,9286800,872,-3.47,3.39,12,165.84,-2705.00,2767.00,14910,20241224,-37.02,5740,20250203,63.59,9830,-4.48,20250218,5740,63.59,20250203,14910,-37.02,20241224,5740,63.59,20250203,0.26,N,177900,500,46 억,,124247,N,N,0,N,00,N
20250218,120910,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9340,1130,2,13.76,86636584370,9818434,109.25,8740,9390,8340,10670,5750,8210,8823.87,1.34,0,-34231,9483,8846,7573,6936,5663,9165,7255,46,2460,500,5740,10,1,9286800,867,-3.45,3.38,12,105.72,-2705.00,2767.00,14910,20241224,-37.36,5740,20250203,62.72,9390,-0.53,20250218,5740,62.72,20250203,14910,-37.36,20241224,5740,62.72,20250203,0.26,N,177900,500,46 억,,124247,N,N,0,N,00,N
20250218,110908,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8550,340,2,4.14,59097127450,6772233,75.35,8740,9000,8340,10670,5750,8210,8726.39,1.34,0,-81645,9483,8846,7573,6936,5663,9165,7255,46,2460,500,5740,10,1,9286800,794,-3.16,3.09,12,72.92,-2705.00,2767.00,14910,20241224,-42.66,5740,20250203,48.95,9000,-5.00,20250218,5740,48.95,20250203,14910,-42.66,20241224,5740,48.95,20250203,0.26,N,177900,500,46 억,,124247,N,N,0,N,00,N
20250218,100908,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8580,370,2,4.51,38725803430,4457697,49.60,8740,8900,8340,10670,5750,8210,8687.40,1.34,0,-60085,9483,8846,7573,6936,5663,9165,7255,46,2460,500,5740,10,1,9286800,797,-3.17,3.10,12,48.00,-2705.00,2767.00,14910,20241224,-42.45,5740,20250203,49.48,8900,-3.60,20250218,5740,49.48,20250203,14910,-42.45,20241224,5740,49.48,20250203,0.26,N,177900,500,46 억,,124247,N,N,0,N,00,N
20250218,090912,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8670,460,2,5.60,19082142830,2183460,24.29,8740,8900,8530,10670,5750,8210,8739.41,1.34,0,-26981,9483,8846,7573,6936,5663,9165,7255,46,2460,500,5740,10,1,9286800,805,-3.21,3.13,12,23.51,-2705.00,2767.00,14910,20241224,-41.85,5740,20250203,51.05,8900,-2.58,20250218,5740,51.05,20250203,14910,-41.85,20241224,5740,51.05,20250203,0.26,N,177900,500,46 억,,124247,N,N,0,N,00,N
20250217,160908,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8210,1890,1,29.91,66814056420,8980847,3459.55,6300,8210,6300,8210,4430,6320,7439.42,1.83,0,-41510,7026,6672,6486,6132,5946,6580,6040,46,1890,500,4420,10,1,9286800,762,-3.04,2.97,12,96.71,-2705.00,2767.00,14910,20241224,-44.94,5740,20250203,43.03,8210,0.00,20250217,5740,43.03,20250203,14910,-44.94,20241224,5740,43.03,20250203,0.35,N,177900,500,46 억,,170199,N,N,0,N,00,N
20250217,150907,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8210,1890,1,29.91,66720396740,8969439,3455.15,6300,8210,6300,8210,4430,6320,7438.64,1.83,0,-43393,7026,6672,6486,6132,5946,6580,6040,46,1890,500,4420,10,1,9286800,762,-3.04,2.97,12,96.58,-2705.00,2767.00,14910,20241224,-44.94,5740,20250203,43.03,8210,0.00,20250217,5740,43.03,20250203,14910,-44.94,20241224,5740,43.03,20250203,0.35,N,177900,500,46 억,,170199,N,N,0,N,00,N
20250217,140905,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7400,1080,2,17.09,49127394380,6751388,2600.73,6300,7700,6300,8210,4430,6320,7276.64,1.83,0,11927,7026,6672,6486,6132,5946,6580,6040,46,1890,500,4420,10,1,9286800,687,-2.74,2.67,12,72.70,-2705.00,2767.00,14910,20241224,-50.37,5740,20250203,28.92,7780,-4.88,20250102,5740,28.92,20250203,14910,-50.37,20241224,5740,28.92,20250203,0.35,N,177900,500,46 억,,170199,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 160909 57 100.00 KOSDAQ 전기·전자 N N N N N 9320 1110 2 13.52 165240320030 18120284 201.62 8740 9830 8340 10670 5750 8210 9118.93 1.34 0 -32434 9483 8846 7573 6936 5663 9165 7255 46 2460 500 5740 10 1 9286800 866 -3.45 3.37 12 195.12 -2705.00 2767.00 14910 20241224 -37.49 5740 20250203 62.37 9830 -5.19 20250218 5740 62.37 20250203 14910 -37.49 20241224 5740 62.37 20250203 0.26 N 177900 500 46 억 124247 N N 0 N 00 N
3 20250218 150911 57 100.00 KOSDAQ 전기·전자 N N N N N 9290 1080 2 13.15 162037938200 17775802 197.78 8740 9830 8340 10670 5750 8210 9115.65 1.34 0 -53227 9483 8846 7573 6936 5663 9165 7255 46 2460 500 5740 10 1 9286800 863 -3.43 3.36 12 191.41 -2705.00 2767.00 14910 20241224 -37.69 5740 20250203 61.85 9830 -5.49 20250218 5740 61.85 20250203 14910 -37.69 20241224 5740 61.85 20250203 0.26 N 177900 500 46 억 124247 N N 0 N 00 N
4 20250218 140912 57 100.00 KOSDAQ 전기·전자 N N N N N 9300 1090 2 13.28 153376019060 16832463 187.29 8740 9830 8340 10670 5750 8210 9111.92 1.34 0 -92465 9483 8846 7573 6936 5663 9165 7255 46 2460 500 5740 10 1 9286800 864 -3.44 3.36 12 181.25 -2705.00 2767.00 14910 20241224 -37.63 5740 20250203 62.02 9830 -5.39 20250218 5740 62.02 20250203 14910 -37.63 20241224 5740 62.02 20250203 0.26 N 177900 500 46 억 124247 N N 0 N 00 N
5 20250218 130908 57 100.00 KOSDAQ 전기·전자 N N N N N 9390 1180 2 14.37 140101350000 15401091 171.36 8740 9830 8340 10670 5750 8210 9096.85 1.34 0 -117996 9483 8846 7573 6936 5663 9165 7255 46 2460 500 5740 10 1 9286800 872 -3.47 3.39 12 165.84 -2705.00 2767.00 14910 20241224 -37.02 5740 20250203 63.59 9830 -4.48 20250218 5740 63.59 20250203 14910 -37.02 20241224 5740 63.59 20250203 0.26 N 177900 500 46 억 124247 N N 0 N 00 N
6 20250218 120910 57 100.00 KOSDAQ 전기·전자 N N N N N 9340 1130 2 13.76 86636584370 9818434 109.25 8740 9390 8340 10670 5750 8210 8823.87 1.34 0 -34231 9483 8846 7573 6936 5663 9165 7255 46 2460 500 5740 10 1 9286800 867 -3.45 3.38 12 105.72 -2705.00 2767.00 14910 20241224 -37.36 5740 20250203 62.72 9390 -0.53 20250218 5740 62.72 20250203 14910 -37.36 20241224 5740 62.72 20250203 0.26 N 177900 500 46 억 124247 N N 0 N 00 N
7 20250218 110908 57 100.00 KOSDAQ 전기·전자 N N N N N 8550 340 2 4.14 59097127450 6772233 75.35 8740 9000 8340 10670 5750 8210 8726.39 1.34 0 -81645 9483 8846 7573 6936 5663 9165 7255 46 2460 500 5740 10 1 9286800 794 -3.16 3.09 12 72.92 -2705.00 2767.00 14910 20241224 -42.66 5740 20250203 48.95 9000 -5.00 20250218 5740 48.95 20250203 14910 -42.66 20241224 5740 48.95 20250203 0.26 N 177900 500 46 억 124247 N N 0 N 00 N
8 20250218 100908 57 100.00 KOSDAQ 전기·전자 N N N N N 8580 370 2 4.51 38725803430 4457697 49.60 8740 8900 8340 10670 5750 8210 8687.40 1.34 0 -60085 9483 8846 7573 6936 5663 9165 7255 46 2460 500 5740 10 1 9286800 797 -3.17 3.10 12 48.00 -2705.00 2767.00 14910 20241224 -42.45 5740 20250203 49.48 8900 -3.60 20250218 5740 49.48 20250203 14910 -42.45 20241224 5740 49.48 20250203 0.26 N 177900 500 46 억 124247 N N 0 N 00 N
9 20250218 090912 57 100.00 KOSDAQ 전기·전자 N N N N N 8670 460 2 5.60 19082142830 2183460 24.29 8740 8900 8530 10670 5750 8210 8739.41 1.34 0 -26981 9483 8846 7573 6936 5663 9165 7255 46 2460 500 5740 10 1 9286800 805 -3.21 3.13 12 23.51 -2705.00 2767.00 14910 20241224 -41.85 5740 20250203 51.05 8900 -2.58 20250218 5740 51.05 20250203 14910 -41.85 20241224 5740 51.05 20250203 0.26 N 177900 500 46 억 124247 N N 0 N 00 N
10 20250217 160908 57 100.00 KOSDAQ 전기·전자 N N N N N 8210 1890 1 29.91 66814056420 8980847 3459.55 6300 8210 6300 8210 4430 6320 7439.42 1.83 0 -41510 7026 6672 6486 6132 5946 6580 6040 46 1890 500 4420 10 1 9286800 762 -3.04 2.97 12 96.71 -2705.00 2767.00 14910 20241224 -44.94 5740 20250203 43.03 8210 0.00 20250217 5740 43.03 20250203 14910 -44.94 20241224 5740 43.03 20250203 0.35 N 177900 500 46 억 170199 N N 0 N 00 N
11 20250217 150907 57 100.00 KOSDAQ 전기·전자 N N N N N 8210 1890 1 29.91 66720396740 8969439 3455.15 6300 8210 6300 8210 4430 6320 7438.64 1.83 0 -43393 7026 6672 6486 6132 5946 6580 6040 46 1890 500 4420 10 1 9286800 762 -3.04 2.97 12 96.58 -2705.00 2767.00 14910 20241224 -44.94 5740 20250203 43.03 8210 0.00 20250217 5740 43.03 20250203 14910 -44.94 20241224 5740 43.03 20250203 0.35 N 177900 500 46 억 170199 N N 0 N 00 N
12 20250217 140905 57 100.00 KOSDAQ 전기·전자 N N N N N 7400 1080 2 17.09 49127394380 6751388 2600.73 6300 7700 6300 8210 4430 6320 7276.64 1.83 0 11927 7026 6672 6486 6132 5946 6580 6040 46 1890 500 4420 10 1 9286800 687 -2.74 2.67 12 72.70 -2705.00 2767.00 14910 20241224 -50.37 5740 20250203 28.92 7780 -4.88 20250102 5740 28.92 20250203 14910 -50.37 20241224 5740 28.92 20250203 0.35 N 177900 500 46 억 170199 N N 0 N 00 N