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
214430/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
20250218,160948,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,62100,-800,5,-1.27,13765076500,216064,81.19,63700,66200,61000,81700,44100,62900,63708.95,3.57,0,17381,68033,65466,62733,60166,57433,66750,61450,36,18800,500,45280,100,1,7106760,4413,35.12,4.71,12,3.04,1768.00,13173.00,66200,20250218,-6.19,24600,20240805,152.44,66200,-6.19,20250218,42700,45.43,20250205,66200,-6.19,20250218,24600,152.44,20240805,3.38,N,214430,500,35 억,,253606,N,N,0,N,00,N
20250218,150950,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,62100,-800,5,-1.27,13413375200,210397,79.06,63700,66200,61000,81700,44100,62900,63752.69,3.57,0,17610,68033,65466,62733,60166,57433,66750,61450,36,18800,500,45280,100,1,7106760,4413,35.12,4.71,12,2.96,1768.00,13173.00,66200,20250218,-6.19,24600,20240805,152.44,66200,-6.19,20250218,42700,45.43,20250205,66200,-6.19,20250218,24600,152.44,20240805,3.38,N,214430,500,35 억,,253606,N,N,0,N,00,N
20250218,140950,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,63000,100,2,0.16,11132873100,173668,65.26,63700,66200,62300,81700,44100,62900,64104.34,3.57,0,10571,68033,65466,62733,60166,57433,66750,61450,36,18800,500,45280,100,1,7106760,4477,35.63,4.78,12,2.44,1768.00,13173.00,66200,20250218,-4.83,24600,20240805,156.10,66200,-4.83,20250218,42700,47.54,20250205,66200,-4.83,20250218,24600,156.10,20240805,3.38,N,214430,500,35 억,,253606,N,N,0,N,00,N
20250218,130947,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,62600,-300,5,-0.48,10302908800,160501,60.31,63700,66200,62300,81700,44100,62900,64192.18,3.57,0,8161,68033,65466,62733,60166,57433,66750,61450,36,18800,500,45280,100,1,7106760,4449,35.41,4.75,12,2.26,1768.00,13173.00,66200,20250218,-5.44,24600,20240805,154.47,66200,-5.44,20250218,42700,46.60,20250205,66200,-5.44,20250218,24600,154.47,20240805,3.38,N,214430,500,35 억,,253606,N,N,0,N,00,N
20250218,120950,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,63800,900,2,1.43,8953051700,139128,52.28,63700,66200,63000,81700,44100,62900,64351.19,3.57,0,7605,68033,65466,62733,60166,57433,66750,61450,36,18800,500,45280,100,1,7106760,4534,36.09,4.84,12,1.96,1768.00,13173.00,66200,20250218,-3.63,24600,20240805,159.35,66200,-3.63,20250218,42700,49.41,20250205,66200,-3.63,20250218,24600,159.35,20240805,3.38,N,214430,500,35 억,,253606,N,N,0,N,00,N
20250218,110947,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,64900,2000,2,3.18,8019584400,124575,46.81,63700,66200,63000,81700,44100,62900,64375.55,3.57,0,5374,68033,65466,62733,60166,57433,66750,61450,36,18800,500,45280,100,1,7106760,4612,36.71,4.93,12,1.75,1768.00,13173.00,66200,20250218,-1.96,24600,20240805,163.82,66200,-1.96,20250218,42700,51.99,20250205,66200,-1.96,20250218,24600,163.82,20240805,3.38,N,214430,500,35 억,,253606,N,N,0,N,00,N
20250218,100947,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,63800,900,2,1.43,6139487500,95412,35.85,63700,66200,63000,81700,44100,62900,64347.12,3.57,0,3853,68033,65466,62733,60166,57433,66750,61450,36,18800,500,45280,100,1,7106760,4534,36.09,4.84,12,1.34,1768.00,13173.00,66200,20250218,-3.63,24600,20240805,159.35,66200,-3.63,20250218,42700,49.41,20250205,66200,-3.63,20250218,24600,159.35,20240805,3.38,N,214430,500,35 억,,253606,N,N,0,N,00,N
20250218,090950,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,64400,1500,2,2.38,3331306000,51438,19.33,63700,66200,63600,81700,44100,62900,64763.52,3.57,0,4681,68033,65466,62733,60166,57433,66750,61450,36,18800,500,45280,100,1,7106760,4577,36.43,4.89,12,0.72,1768.00,13173.00,66200,20250218,-2.72,24600,20240805,161.79,66200,-2.72,20250218,42700,50.82,20250205,66200,-2.72,20250218,24600,161.79,20240805,3.38,N,214430,500,35 억,,253606,N,N,0,N,00,N
20250217,160947,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,62900,1800,2,2.95,16639681200,264627,187.32,61000,65300,60000,79400,42800,61100,62880.88,3.47,0,6391,63100,62100,60700,59700,58300,61400,59000,36,18300,500,43990,100,1,7106760,4470,35.58,4.77,12,3.72,1768.00,13173.00,65300,20250217,-3.68,24600,20240805,155.69,65300,-3.68,20250217,42700,47.31,20250205,65300,-3.68,20250217,24600,155.69,20240805,3.40,N,214430,500,35 억,,246879,N,N,0,N,00,N
20250217,150946,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,62800,1700,2,2.78,16223496700,258001,182.63,61000,65300,60000,79400,42800,61100,62882.69,3.47,0,8033,63100,62100,60700,59700,58300,61400,59000,36,18300,500,43990,100,1,7106760,4463,35.52,4.77,12,3.63,1768.00,13173.00,65300,20250217,-3.83,24600,20240805,155.28,65300,-3.83,20250217,42700,47.07,20250205,65300,-3.83,20250217,24600,155.28,20240805,3.40,N,214430,500,35 억,,246879,N,N,0,N,00,N
20250217,140944,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,62400,1300,2,2.13,14890730700,236511,167.42,61000,65300,60000,79400,42800,61100,62961.31,3.47,0,5868,63100,62100,60700,59700,58300,61400,59000,36,18300,500,43990,100,1,7106760,4435,35.29,4.74,12,3.33,1768.00,13173.00,65300,20250217,-4.44,24600,20240805,153.66,65300,-4.44,20250217,42700,46.14,20250205,65300,-4.44,20250217,24600,153.66,20240805,3.40,N,214430,500,35 억,,246879,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 160948 55 60.00 KOSDAQ 신고가 전기·전자 N N N Y 60 N 62100 -800 5 -1.27 13765076500 216064 81.19 63700 66200 61000 81700 44100 62900 63708.95 3.57 0 17381 68033 65466 62733 60166 57433 66750 61450 36 18800 500 45280 100 1 7106760 4413 35.12 4.71 12 3.04 1768.00 13173.00 66200 20250218 -6.19 24600 20240805 152.44 66200 -6.19 20250218 42700 45.43 20250205 66200 -6.19 20250218 24600 152.44 20240805 3.38 N 214430 500 35 억 253606 N N 0 N 00 N
3 20250218 150950 55 60.00 KOSDAQ 신고가 전기·전자 N N N Y 60 N 62100 -800 5 -1.27 13413375200 210397 79.06 63700 66200 61000 81700 44100 62900 63752.69 3.57 0 17610 68033 65466 62733 60166 57433 66750 61450 36 18800 500 45280 100 1 7106760 4413 35.12 4.71 12 2.96 1768.00 13173.00 66200 20250218 -6.19 24600 20240805 152.44 66200 -6.19 20250218 42700 45.43 20250205 66200 -6.19 20250218 24600 152.44 20240805 3.38 N 214430 500 35 억 253606 N N 0 N 00 N
4 20250218 140950 55 60.00 KOSDAQ 신고가 전기·전자 N N N Y 60 N 63000 100 2 0.16 11132873100 173668 65.26 63700 66200 62300 81700 44100 62900 64104.34 3.57 0 10571 68033 65466 62733 60166 57433 66750 61450 36 18800 500 45280 100 1 7106760 4477 35.63 4.78 12 2.44 1768.00 13173.00 66200 20250218 -4.83 24600 20240805 156.10 66200 -4.83 20250218 42700 47.54 20250205 66200 -4.83 20250218 24600 156.10 20240805 3.38 N 214430 500 35 억 253606 N N 0 N 00 N
5 20250218 130947 55 60.00 KOSDAQ 신고가 전기·전자 N N N Y 60 N 62600 -300 5 -0.48 10302908800 160501 60.31 63700 66200 62300 81700 44100 62900 64192.18 3.57 0 8161 68033 65466 62733 60166 57433 66750 61450 36 18800 500 45280 100 1 7106760 4449 35.41 4.75 12 2.26 1768.00 13173.00 66200 20250218 -5.44 24600 20240805 154.47 66200 -5.44 20250218 42700 46.60 20250205 66200 -5.44 20250218 24600 154.47 20240805 3.38 N 214430 500 35 억 253606 N N 0 N 00 N
6 20250218 120950 55 60.00 KOSDAQ 신고가 전기·전자 N N N Y 60 N 63800 900 2 1.43 8953051700 139128 52.28 63700 66200 63000 81700 44100 62900 64351.19 3.57 0 7605 68033 65466 62733 60166 57433 66750 61450 36 18800 500 45280 100 1 7106760 4534 36.09 4.84 12 1.96 1768.00 13173.00 66200 20250218 -3.63 24600 20240805 159.35 66200 -3.63 20250218 42700 49.41 20250205 66200 -3.63 20250218 24600 159.35 20240805 3.38 N 214430 500 35 억 253606 N N 0 N 00 N
7 20250218 110947 55 60.00 KOSDAQ 신고가 전기·전자 N N N Y 60 N 64900 2000 2 3.18 8019584400 124575 46.81 63700 66200 63000 81700 44100 62900 64375.55 3.57 0 5374 68033 65466 62733 60166 57433 66750 61450 36 18800 500 45280 100 1 7106760 4612 36.71 4.93 12 1.75 1768.00 13173.00 66200 20250218 -1.96 24600 20240805 163.82 66200 -1.96 20250218 42700 51.99 20250205 66200 -1.96 20250218 24600 163.82 20240805 3.38 N 214430 500 35 억 253606 N N 0 N 00 N
8 20250218 100947 55 60.00 KOSDAQ 신고가 전기·전자 N N N Y 60 N 63800 900 2 1.43 6139487500 95412 35.85 63700 66200 63000 81700 44100 62900 64347.12 3.57 0 3853 68033 65466 62733 60166 57433 66750 61450 36 18800 500 45280 100 1 7106760 4534 36.09 4.84 12 1.34 1768.00 13173.00 66200 20250218 -3.63 24600 20240805 159.35 66200 -3.63 20250218 42700 49.41 20250205 66200 -3.63 20250218 24600 159.35 20240805 3.38 N 214430 500 35 억 253606 N N 0 N 00 N
9 20250218 090950 55 60.00 KOSDAQ 신고가 전기·전자 N N N Y 60 N 64400 1500 2 2.38 3331306000 51438 19.33 63700 66200 63600 81700 44100 62900 64763.52 3.57 0 4681 68033 65466 62733 60166 57433 66750 61450 36 18800 500 45280 100 1 7106760 4577 36.43 4.89 12 0.72 1768.00 13173.00 66200 20250218 -2.72 24600 20240805 161.79 66200 -2.72 20250218 42700 50.82 20250205 66200 -2.72 20250218 24600 161.79 20240805 3.38 N 214430 500 35 억 253606 N N 0 N 00 N
10 20250217 160947 55 60.00 KOSDAQ 신고가 전기·전자 N N N Y 60 N 62900 1800 2 2.95 16639681200 264627 187.32 61000 65300 60000 79400 42800 61100 62880.88 3.47 0 6391 63100 62100 60700 59700 58300 61400 59000 36 18300 500 43990 100 1 7106760 4470 35.58 4.77 12 3.72 1768.00 13173.00 65300 20250217 -3.68 24600 20240805 155.69 65300 -3.68 20250217 42700 47.31 20250205 65300 -3.68 20250217 24600 155.69 20240805 3.40 N 214430 500 35 억 246879 N N 0 N 00 N
11 20250217 150946 55 60.00 KOSDAQ 신고가 전기·전자 N N N Y 60 N 62800 1700 2 2.78 16223496700 258001 182.63 61000 65300 60000 79400 42800 61100 62882.69 3.47 0 8033 63100 62100 60700 59700 58300 61400 59000 36 18300 500 43990 100 1 7106760 4463 35.52 4.77 12 3.63 1768.00 13173.00 65300 20250217 -3.83 24600 20240805 155.28 65300 -3.83 20250217 42700 47.07 20250205 65300 -3.83 20250217 24600 155.28 20240805 3.40 N 214430 500 35 억 246879 N N 0 N 00 N
12 20250217 140944 55 60.00 KOSDAQ 신고가 전기·전자 N N N Y 60 N 62400 1300 2 2.13 14890730700 236511 167.42 61000 65300 60000 79400 42800 61100 62961.31 3.47 0 5868 63100 62100 60700 59700 58300 61400 59000 36 18300 500 43990 100 1 7106760 4435 35.29 4.74 12 3.33 1768.00 13173.00 65300 20250217 -4.44 24600 20240805 153.66 65300 -4.44 20250217 42700 46.14 20250205 65300 -4.44 20250217 24600 153.66 20240805 3.40 N 214430 500 35 억 246879 N N 0 N 00 N