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
236200/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
20250218,161016,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26950,550,2,2.08,2336680950,87456,343.88,26350,27050,26100,34300,18500,26400,26717.75,11.50,0,14201,26733,26566,26333,26166,25933,26450,26050,36,7900,500,19530,50,1,7193273,1939,8.45,0.92,12,1.22,3191.00,29329.00,29950,20240823,-10.02,21550,20240416,25.06,27050,-0.37,20250218,23550,14.44,20250203,29950,-10.02,20240823,21550,25.06,20240416,1.86,N,236200,500,35 억,,827231,N,N,0,N,00,N
20250218,151018,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26950,550,2,2.08,2209327300,82732,325.31,26350,27050,26100,34300,18500,26400,26704.64,11.50,0,12985,26733,26566,26333,26166,25933,26450,26050,36,7900,500,19530,50,1,7193273,1939,8.45,0.92,12,1.15,3191.00,29329.00,29950,20240823,-10.02,21550,20240416,25.06,27050,-0.37,20250218,23550,14.44,20250203,29950,-10.02,20240823,21550,25.06,20240416,1.86,N,236200,500,35 억,,827231,N,N,0,N,00,N
20250218,141019,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26950,550,2,2.08,1775194050,66609,261.91,26350,27050,26100,34300,18500,26400,26650.97,11.50,0,12935,26733,26566,26333,26166,25933,26450,26050,36,7900,500,19530,50,1,7193273,1939,8.45,0.92,12,0.93,3191.00,29329.00,29950,20240823,-10.02,21550,20240416,25.06,27050,-0.37,20250218,23550,14.44,20250203,29950,-10.02,20240823,21550,25.06,20240416,1.86,N,236200,500,35 억,,827231,N,N,0,N,00,N
20250218,131016,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26600,200,2,0.76,942492250,35654,140.19,26350,26700,26100,34300,18500,26400,26434.41,11.50,0,10902,26733,26566,26333,26166,25933,26450,26050,36,7900,500,19530,50,1,7193273,1913,8.34,0.91,12,0.50,3191.00,29329.00,29950,20240823,-11.19,21550,20240416,23.43,26700,-0.37,20250218,23550,12.95,20250203,29950,-11.19,20240823,21550,23.43,20240416,1.86,N,236200,500,35 억,,827231,N,N,0,N,00,N
20250218,121019,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26600,200,2,0.76,755102100,28614,112.51,26350,26600,26100,34300,18500,26400,26389.25,11.50,0,8707,26733,26566,26333,26166,25933,26450,26050,36,7900,500,19530,50,1,7193273,1913,8.34,0.91,12,0.40,3191.00,29329.00,29950,20240823,-11.19,21550,20240416,23.43,26650,-0.19,20250214,23550,12.95,20250203,29950,-11.19,20240823,21550,23.43,20240416,1.86,N,236200,500,35 억,,827231,N,N,0,N,00,N
20250218,111015,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26150,-250,5,-0.95,346499200,13179,51.82,26350,26500,26100,34300,18500,26400,26291.75,11.50,0,2757,26733,26566,26333,26166,25933,26450,26050,36,7900,500,19530,50,1,7193273,1881,8.19,0.89,12,0.18,3191.00,29329.00,29950,20240823,-12.69,21550,20240416,21.35,26650,-1.88,20250214,23550,11.04,20250203,29950,-12.69,20240823,21550,21.35,20240416,1.86,N,236200,500,35 억,,827231,N,N,0,N,00,N
20250218,101015,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26400,0,3,0.00,181464050,6886,27.08,26350,26500,26250,34300,18500,26400,26352.59,11.50,0,1347,26733,26566,26333,26166,25933,26450,26050,36,7900,500,19530,50,1,7193273,1899,8.27,0.90,12,0.10,3191.00,29329.00,29950,20240823,-11.85,21550,20240416,22.51,26650,-0.94,20250214,23550,12.10,20250203,29950,-11.85,20240823,21550,22.51,20240416,1.86,N,236200,500,35 억,,827231,N,N,0,N,00,N
20250218,091019,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26400,0,3,0.00,26171400,992,3.90,26350,26450,26250,34300,18500,26400,26382.42,11.50,0,587,26733,26566,26333,26166,25933,26450,26050,36,7900,500,19530,50,1,7193273,1899,8.27,0.90,12,0.01,3191.00,29329.00,29950,20240823,-11.85,21550,20240416,22.51,26650,-0.94,20250214,23550,12.10,20250203,29950,-11.85,20240823,21550,22.51,20240416,1.86,N,236200,500,35 억,,827231,N,N,0,N,00,N
20250217,161016,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26400,-50,5,-0.19,661823550,25071,17.64,26500,26500,26100,34350,18550,26450,26397.83,11.55,0,-3593,27150,26800,26300,25950,25450,26975,26125,36,7900,500,19570,50,1,7193273,1899,8.27,0.90,12,0.35,3191.00,29329.00,29950,20240823,-11.85,21550,20240416,22.51,26650,-0.94,20250214,23550,12.10,20250203,29950,-11.85,20240823,21550,22.51,20240416,1.85,N,236200,500,35 억,,830490,N,N,0,N,00,N
20250217,151014,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26450,0,3,0.00,629027350,23830,16.76,26500,26500,26100,34350,18550,26450,26396.30,11.55,0,-3225,27150,26800,26300,25950,25450,26975,26125,36,7900,500,19570,50,1,7193273,1903,8.29,0.90,12,0.33,3191.00,29329.00,29950,20240823,-11.69,21550,20240416,22.74,26650,-0.75,20250214,23550,12.31,20250203,29950,-11.69,20240823,21550,22.74,20240416,1.85,N,236200,500,35 억,,830490,N,N,0,N,00,N
20250217,141012,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26500,50,2,0.19,555244900,21038,14.80,26500,26500,26100,34350,18550,26450,26392.29,11.55,0,-2730,27150,26800,26300,25950,25450,26975,26125,36,7900,500,19570,50,1,7193273,1906,8.30,0.90,12,0.29,3191.00,29329.00,29950,20240823,-11.52,21550,20240416,22.97,26650,-0.56,20250214,23550,12.53,20250203,29950,-11.52,20240823,21550,22.97,20240416,1.85,N,236200,500,35 억,,830490,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 161016 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 26950 550 2 2.08 2336680950 87456 343.88 26350 27050 26100 34300 18500 26400 26717.75 11.50 0 14201 26733 26566 26333 26166 25933 26450 26050 36 7900 500 19530 50 1 7193273 1939 8.45 0.92 12 1.22 3191.00 29329.00 29950 20240823 -10.02 21550 20240416 25.06 27050 -0.37 20250218 23550 14.44 20250203 29950 -10.02 20240823 21550 25.06 20240416 1.86 N 236200 500 35 억 827231 N N 0 N 00 N
3 20250218 151018 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 26950 550 2 2.08 2209327300 82732 325.31 26350 27050 26100 34300 18500 26400 26704.64 11.50 0 12985 26733 26566 26333 26166 25933 26450 26050 36 7900 500 19530 50 1 7193273 1939 8.45 0.92 12 1.15 3191.00 29329.00 29950 20240823 -10.02 21550 20240416 25.06 27050 -0.37 20250218 23550 14.44 20250203 29950 -10.02 20240823 21550 25.06 20240416 1.86 N 236200 500 35 억 827231 N N 0 N 00 N
4 20250218 141019 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 26950 550 2 2.08 1775194050 66609 261.91 26350 27050 26100 34300 18500 26400 26650.97 11.50 0 12935 26733 26566 26333 26166 25933 26450 26050 36 7900 500 19530 50 1 7193273 1939 8.45 0.92 12 0.93 3191.00 29329.00 29950 20240823 -10.02 21550 20240416 25.06 27050 -0.37 20250218 23550 14.44 20250203 29950 -10.02 20240823 21550 25.06 20240416 1.86 N 236200 500 35 억 827231 N N 0 N 00 N
5 20250218 131016 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 26600 200 2 0.76 942492250 35654 140.19 26350 26700 26100 34300 18500 26400 26434.41 11.50 0 10902 26733 26566 26333 26166 25933 26450 26050 36 7900 500 19530 50 1 7193273 1913 8.34 0.91 12 0.50 3191.00 29329.00 29950 20240823 -11.19 21550 20240416 23.43 26700 -0.37 20250218 23550 12.95 20250203 29950 -11.19 20240823 21550 23.43 20240416 1.86 N 236200 500 35 억 827231 N N 0 N 00 N
6 20250218 121019 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 26600 200 2 0.76 755102100 28614 112.51 26350 26600 26100 34300 18500 26400 26389.25 11.50 0 8707 26733 26566 26333 26166 25933 26450 26050 36 7900 500 19530 50 1 7193273 1913 8.34 0.91 12 0.40 3191.00 29329.00 29950 20240823 -11.19 21550 20240416 23.43 26650 -0.19 20250214 23550 12.95 20250203 29950 -11.19 20240823 21550 23.43 20240416 1.86 N 236200 500 35 억 827231 N N 0 N 00 N
7 20250218 111015 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 26150 -250 5 -0.95 346499200 13179 51.82 26350 26500 26100 34300 18500 26400 26291.75 11.50 0 2757 26733 26566 26333 26166 25933 26450 26050 36 7900 500 19530 50 1 7193273 1881 8.19 0.89 12 0.18 3191.00 29329.00 29950 20240823 -12.69 21550 20240416 21.35 26650 -1.88 20250214 23550 11.04 20250203 29950 -12.69 20240823 21550 21.35 20240416 1.86 N 236200 500 35 억 827231 N N 0 N 00 N
8 20250218 101015 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 26400 0 3 0.00 181464050 6886 27.08 26350 26500 26250 34300 18500 26400 26352.59 11.50 0 1347 26733 26566 26333 26166 25933 26450 26050 36 7900 500 19530 50 1 7193273 1899 8.27 0.90 12 0.10 3191.00 29329.00 29950 20240823 -11.85 21550 20240416 22.51 26650 -0.94 20250214 23550 12.10 20250203 29950 -11.85 20240823 21550 22.51 20240416 1.86 N 236200 500 35 억 827231 N N 0 N 00 N
9 20250218 091019 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 26400 0 3 0.00 26171400 992 3.90 26350 26450 26250 34300 18500 26400 26382.42 11.50 0 587 26733 26566 26333 26166 25933 26450 26050 36 7900 500 19530 50 1 7193273 1899 8.27 0.90 12 0.01 3191.00 29329.00 29950 20240823 -11.85 21550 20240416 22.51 26650 -0.94 20250214 23550 12.10 20250203 29950 -11.85 20240823 21550 22.51 20240416 1.86 N 236200 500 35 억 827231 N N 0 N 00 N
10 20250217 161016 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 26400 -50 5 -0.19 661823550 25071 17.64 26500 26500 26100 34350 18550 26450 26397.83 11.55 0 -3593 27150 26800 26300 25950 25450 26975 26125 36 7900 500 19570 50 1 7193273 1899 8.27 0.90 12 0.35 3191.00 29329.00 29950 20240823 -11.85 21550 20240416 22.51 26650 -0.94 20250214 23550 12.10 20250203 29950 -11.85 20240823 21550 22.51 20240416 1.85 N 236200 500 35 억 830490 N N 0 N 00 N
11 20250217 151014 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 26450 0 3 0.00 629027350 23830 16.76 26500 26500 26100 34350 18550 26450 26396.30 11.55 0 -3225 27150 26800 26300 25950 25450 26975 26125 36 7900 500 19570 50 1 7193273 1903 8.29 0.90 12 0.33 3191.00 29329.00 29950 20240823 -11.69 21550 20240416 22.74 26650 -0.75 20250214 23550 12.31 20250203 29950 -11.69 20240823 21550 22.74 20240416 1.85 N 236200 500 35 억 830490 N N 0 N 00 N
12 20250217 141012 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 26500 50 2 0.19 555244900 21038 14.80 26500 26500 26100 34350 18550 26450 26392.29 11.55 0 -2730 27150 26800 26300 25950 25450 26975 26125 36 7900 500 19570 50 1 7193273 1906 8.30 0.90 12 0.29 3191.00 29329.00 29950 20240823 -11.52 21550 20240416 22.97 26650 -0.56 20250214 23550 12.53 20250203 29950 -11.52 20240823 21550 22.97 20240416 1.85 N 236200 500 35 억 830490 N N 0 N 00 N