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
264850/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
20250218,161045,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5890,240,2,4.25,10379396660,1781260,428.54,5710,5930,5630,7340,3960,5650,5826.86,0.54,0,63333,5730,5690,5610,5570,5490,5710,5590,30,1690,100,3950,10,1,30294612,1784,35.06,3.75,12,5.88,168.00,1570.00,9240,20240216,-36.26,3720,20241209,58.33,6550,-10.08,20250107,5060,16.40,20250102,9180,-35.84,20240322,3720,58.33,20241209,5.55,N,264850,100,30 억,,165041,N,N,0,N,00,N
20250218,151047,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5920,270,2,4.78,9807965300,1684427,405.25,5710,5930,5630,7340,3960,5650,5822.78,0.54,0,58242,5730,5690,5610,5570,5490,5710,5590,30,1690,100,3950,10,1,30294612,1793,35.24,3.77,12,5.56,168.00,1570.00,9240,20240216,-35.93,3720,20241209,59.14,6550,-9.62,20250107,5060,17.00,20250102,9180,-35.51,20240322,3720,59.14,20241209,5.55,N,264850,100,30 억,,165041,N,N,0,N,00,N
20250218,141048,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5800,150,2,2.65,7278752430,1254752,301.87,5710,5900,5630,7340,3960,5650,5801.00,0.54,0,78226,5730,5690,5610,5570,5490,5710,5590,30,1690,100,3950,10,1,30294612,1757,34.52,3.69,12,4.14,168.00,1570.00,9240,20240216,-37.23,3720,20241209,55.91,6550,-11.45,20250107,5060,14.62,20250102,9180,-36.82,20240322,3720,55.91,20241209,5.55,N,264850,100,30 억,,165041,N,N,0,N,00,N
20250218,131045,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5780,130,2,2.30,6733045990,1160635,279.23,5710,5900,5630,7340,3960,5650,5801.23,0.54,0,68940,5730,5690,5610,5570,5490,5710,5590,30,1690,100,3950,10,1,30294612,1751,34.40,3.68,12,3.83,168.00,1570.00,9240,20240216,-37.45,3720,20241209,55.38,6550,-11.76,20250107,5060,14.23,20250102,9180,-37.04,20240322,3720,55.38,20241209,5.55,N,264850,100,30 억,,165041,N,N,0,N,00,N
20250218,121048,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5820,170,2,3.01,6086476400,1049396,252.47,5710,5900,5630,7340,3960,5650,5800.04,0.54,0,50551,5730,5690,5610,5570,5490,5710,5590,30,1690,100,3950,10,1,30294612,1763,34.64,3.71,12,3.46,168.00,1570.00,9240,20240216,-37.01,3720,20241209,56.45,6550,-11.15,20250107,5060,15.02,20250102,9180,-36.60,20240322,3720,56.45,20241209,5.55,N,264850,100,30 억,,165041,N,N,0,N,00,N
20250218,111045,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5870,220,2,3.89,5100126580,880743,211.89,5710,5880,5630,7340,3960,5650,5790.78,0.54,0,33034,5730,5690,5610,5570,5490,5710,5590,30,1690,100,3950,10,1,30294612,1778,34.94,3.74,12,2.91,168.00,1570.00,9240,20240216,-36.47,3720,20241209,57.80,6550,-10.38,20250107,5060,16.01,20250102,9180,-36.06,20240322,3720,57.80,20241209,5.55,N,264850,100,30 억,,165041,N,N,0,N,00,N
20250218,101045,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5790,140,2,2.48,3063952580,531946,127.98,5710,5840,5630,7340,3960,5650,5759.99,0.54,0,-35698,5730,5690,5610,5570,5490,5710,5590,30,1690,100,3950,10,1,30294612,1754,34.46,3.69,12,1.76,168.00,1570.00,9240,20240216,-37.34,3720,20241209,55.65,6550,-11.60,20250107,5060,14.43,20250102,9180,-36.93,20240322,3720,55.65,20241209,5.55,N,264850,100,30 억,,165041,N,N,0,N,00,N
20250218,091048,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5660,10,2,0.18,615817860,108063,26.00,5710,5740,5640,7340,3960,5650,5698.90,0.54,0,-20321,5730,5690,5610,5570,5490,5710,5590,30,1690,100,3950,10,1,30294612,1715,33.69,3.61,12,0.36,168.00,1570.00,9240,20240216,-38.74,3720,20241209,52.15,6550,-13.59,20250107,5060,11.86,20250102,9180,-38.34,20240322,3720,52.15,20241209,5.55,N,264850,100,30 억,,165041,N,N,0,N,00,N
20250217,161045,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5650,110,2,1.99,2101697880,375507,55.83,5610,5650,5530,7200,3880,5540,5596.77,0.39,0,48024,5786,5662,5576,5452,5366,5620,5410,30,1660,100,3870,10,1,30294612,1712,33.63,3.60,12,1.24,168.00,1570.00,9240,20240216,-38.85,3720,20241209,51.88,6550,-13.74,20250107,5060,11.66,20250102,9180,-38.45,20240322,3720,51.88,20241209,5.49,N,264850,100,30 억,,118410,N,N,0,N,00,N
20250217,151043,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5640,100,2,1.81,1975126690,353079,52.50,5610,5650,5530,7200,3880,5540,5594.03,0.39,0,44162,5786,5662,5576,5452,5366,5620,5410,30,1660,100,3870,10,1,30294612,1709,33.57,3.59,12,1.17,168.00,1570.00,9240,20240216,-38.96,3720,20241209,51.61,6550,-13.89,20250107,5060,11.46,20250102,9180,-38.56,20240322,3720,51.61,20241209,5.49,N,264850,100,30 억,,118410,N,N,0,N,00,N
20250217,141042,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5630,90,2,1.62,1730176640,309527,46.02,5610,5650,5530,7200,3880,5540,5589.76,0.39,0,34277,5786,5662,5576,5452,5366,5620,5410,30,1660,100,3870,10,1,30294612,1706,33.51,3.59,12,1.02,168.00,1570.00,9240,20240216,-39.07,3720,20241209,51.34,6550,-14.05,20250107,5060,11.26,20250102,9180,-38.67,20240322,3720,51.34,20241209,5.49,N,264850,100,30 억,,118410,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 161045 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5890 240 2 4.25 10379396660 1781260 428.54 5710 5930 5630 7340 3960 5650 5826.86 0.54 0 63333 5730 5690 5610 5570 5490 5710 5590 30 1690 100 3950 10 1 30294612 1784 35.06 3.75 12 5.88 168.00 1570.00 9240 20240216 -36.26 3720 20241209 58.33 6550 -10.08 20250107 5060 16.40 20250102 9180 -35.84 20240322 3720 58.33 20241209 5.55 N 264850 100 30 억 165041 N N 0 N 00 N
3 20250218 151047 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5920 270 2 4.78 9807965300 1684427 405.25 5710 5930 5630 7340 3960 5650 5822.78 0.54 0 58242 5730 5690 5610 5570 5490 5710 5590 30 1690 100 3950 10 1 30294612 1793 35.24 3.77 12 5.56 168.00 1570.00 9240 20240216 -35.93 3720 20241209 59.14 6550 -9.62 20250107 5060 17.00 20250102 9180 -35.51 20240322 3720 59.14 20241209 5.55 N 264850 100 30 억 165041 N N 0 N 00 N
4 20250218 141048 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5800 150 2 2.65 7278752430 1254752 301.87 5710 5900 5630 7340 3960 5650 5801.00 0.54 0 78226 5730 5690 5610 5570 5490 5710 5590 30 1690 100 3950 10 1 30294612 1757 34.52 3.69 12 4.14 168.00 1570.00 9240 20240216 -37.23 3720 20241209 55.91 6550 -11.45 20250107 5060 14.62 20250102 9180 -36.82 20240322 3720 55.91 20241209 5.55 N 264850 100 30 억 165041 N N 0 N 00 N
5 20250218 131045 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5780 130 2 2.30 6733045990 1160635 279.23 5710 5900 5630 7340 3960 5650 5801.23 0.54 0 68940 5730 5690 5610 5570 5490 5710 5590 30 1690 100 3950 10 1 30294612 1751 34.40 3.68 12 3.83 168.00 1570.00 9240 20240216 -37.45 3720 20241209 55.38 6550 -11.76 20250107 5060 14.23 20250102 9180 -37.04 20240322 3720 55.38 20241209 5.55 N 264850 100 30 억 165041 N N 0 N 00 N
6 20250218 121048 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5820 170 2 3.01 6086476400 1049396 252.47 5710 5900 5630 7340 3960 5650 5800.04 0.54 0 50551 5730 5690 5610 5570 5490 5710 5590 30 1690 100 3950 10 1 30294612 1763 34.64 3.71 12 3.46 168.00 1570.00 9240 20240216 -37.01 3720 20241209 56.45 6550 -11.15 20250107 5060 15.02 20250102 9180 -36.60 20240322 3720 56.45 20241209 5.55 N 264850 100 30 억 165041 N N 0 N 00 N
7 20250218 111045 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5870 220 2 3.89 5100126580 880743 211.89 5710 5880 5630 7340 3960 5650 5790.78 0.54 0 33034 5730 5690 5610 5570 5490 5710 5590 30 1690 100 3950 10 1 30294612 1778 34.94 3.74 12 2.91 168.00 1570.00 9240 20240216 -36.47 3720 20241209 57.80 6550 -10.38 20250107 5060 16.01 20250102 9180 -36.06 20240322 3720 57.80 20241209 5.55 N 264850 100 30 억 165041 N N 0 N 00 N
8 20250218 101045 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5790 140 2 2.48 3063952580 531946 127.98 5710 5840 5630 7340 3960 5650 5759.99 0.54 0 -35698 5730 5690 5610 5570 5490 5710 5590 30 1690 100 3950 10 1 30294612 1754 34.46 3.69 12 1.76 168.00 1570.00 9240 20240216 -37.34 3720 20241209 55.65 6550 -11.60 20250107 5060 14.43 20250102 9180 -36.93 20240322 3720 55.65 20241209 5.55 N 264850 100 30 억 165041 N N 0 N 00 N
9 20250218 091048 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5660 10 2 0.18 615817860 108063 26.00 5710 5740 5640 7340 3960 5650 5698.90 0.54 0 -20321 5730 5690 5610 5570 5490 5710 5590 30 1690 100 3950 10 1 30294612 1715 33.69 3.61 12 0.36 168.00 1570.00 9240 20240216 -38.74 3720 20241209 52.15 6550 -13.59 20250107 5060 11.86 20250102 9180 -38.34 20240322 3720 52.15 20241209 5.55 N 264850 100 30 억 165041 N N 0 N 00 N
10 20250217 161045 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5650 110 2 1.99 2101697880 375507 55.83 5610 5650 5530 7200 3880 5540 5596.77 0.39 0 48024 5786 5662 5576 5452 5366 5620 5410 30 1660 100 3870 10 1 30294612 1712 33.63 3.60 12 1.24 168.00 1570.00 9240 20240216 -38.85 3720 20241209 51.88 6550 -13.74 20250107 5060 11.66 20250102 9180 -38.45 20240322 3720 51.88 20241209 5.49 N 264850 100 30 억 118410 N N 0 N 00 N
11 20250217 151043 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5640 100 2 1.81 1975126690 353079 52.50 5610 5650 5530 7200 3880 5540 5594.03 0.39 0 44162 5786 5662 5576 5452 5366 5620 5410 30 1660 100 3870 10 1 30294612 1709 33.57 3.59 12 1.17 168.00 1570.00 9240 20240216 -38.96 3720 20241209 51.61 6550 -13.89 20250107 5060 11.46 20250102 9180 -38.56 20240322 3720 51.61 20241209 5.49 N 264850 100 30 억 118410 N N 0 N 00 N
12 20250217 141042 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5630 90 2 1.62 1730176640 309527 46.02 5610 5650 5530 7200 3880 5540 5589.76 0.39 0 34277 5786 5662 5576 5452 5366 5620 5410 30 1660 100 3870 10 1 30294612 1706 33.51 3.59 12 1.02 168.00 1570.00 9240 20240216 -39.07 3720 20241209 51.34 6550 -14.05 20250107 5060 11.26 20250102 9180 -38.67 20240322 3720 51.34 20241209 5.49 N 264850 100 30 억 118410 N N 0 N 00 N