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
290670/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
20250218,161109,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16600,-380,5,-2.24,380600830,22671,103.59,17570,17570,16600,22050,11890,16980,16788.00,1.32,0,-6936,17720,17350,16980,16610,16240,17535,16795,39,5070,500,11880,10,1,7857660,1304,-15.90,1.61,12,0.29,-1044.00,10340.00,33200,20240308,-50.00,10300,20241210,61.17,19350,-14.21,20250115,15480,7.24,20250203,33200,-50.00,20240308,10300,61.17,20241210,2.37,N,290670,500,39 억,,103542,N,N,0,N,00,N
20250218,151111,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16640,-340,5,-2.00,363611630,21648,98.92,17570,17570,16610,22050,11890,16980,16796.55,1.32,0,-6637,17720,17350,16980,16610,16240,17535,16795,39,5070,500,11880,10,1,7857660,1308,-15.94,1.61,12,0.28,-1044.00,10340.00,33200,20240308,-49.88,10300,20241210,61.55,19350,-14.01,20250115,15480,7.49,20250203,33200,-49.88,20240308,10300,61.55,20241210,2.37,N,290670,500,39 억,,103542,N,N,0,N,00,N
20250218,141112,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16680,-300,5,-1.77,298347120,17728,81.01,17570,17570,16650,22050,11890,16980,16829.15,1.32,0,-4044,17720,17350,16980,16610,16240,17535,16795,39,5070,500,11880,10,1,7857660,1311,-15.98,1.61,12,0.23,-1044.00,10340.00,33200,20240308,-49.76,10300,20241210,61.94,19350,-13.80,20250115,15480,7.75,20250203,33200,-49.76,20240308,10300,61.94,20241210,2.37,N,290670,500,39 억,,103542,N,N,0,N,00,N
20250218,131109,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16790,-190,5,-1.12,245797160,14582,66.63,17570,17570,16650,22050,11890,16980,16856.20,1.32,0,-2993,17720,17350,16980,16610,16240,17535,16795,39,5070,500,11880,10,1,7857660,1319,-16.08,1.62,12,0.19,-1044.00,10340.00,33200,20240308,-49.43,10300,20241210,63.01,19350,-13.23,20250115,15480,8.46,20250203,33200,-49.43,20240308,10300,63.01,20241210,2.37,N,290670,500,39 억,,103542,N,N,0,N,00,N
20250218,121112,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16870,-110,5,-0.65,199309090,11812,53.97,17570,17570,16650,22050,11890,16980,16873.44,1.32,0,-798,17720,17350,16980,16610,16240,17535,16795,39,5070,500,11880,10,1,7857660,1326,-16.16,1.63,12,0.15,-1044.00,10340.00,33200,20240308,-49.19,10300,20241210,63.79,19350,-12.82,20250115,15480,8.98,20250203,33200,-49.19,20240308,10300,63.79,20241210,2.37,N,290670,500,39 억,,103542,N,N,0,N,00,N
20250218,111109,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16800,-180,5,-1.06,164169150,9743,44.52,17570,17570,16650,22050,11890,16980,16849.96,1.32,0,-948,17720,17350,16980,16610,16240,17535,16795,39,5070,500,11880,10,1,7857660,1320,-16.09,1.62,12,0.12,-1044.00,10340.00,33200,20240308,-49.40,10300,20241210,63.11,19350,-13.18,20250115,15480,8.53,20250203,33200,-49.40,20240308,10300,63.11,20241210,2.37,N,290670,500,39 억,,103542,N,N,0,N,00,N
20250218,101109,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16780,-200,5,-1.18,93564310,5531,25.27,17570,17570,16650,22050,11890,16980,16916.35,1.32,0,-775,17720,17350,16980,16610,16240,17535,16795,39,5070,500,11880,10,1,7857660,1319,-16.07,1.62,12,0.07,-1044.00,10340.00,33200,20240308,-49.46,10300,20241210,62.91,19350,-13.28,20250115,15480,8.40,20250203,33200,-49.46,20240308,10300,62.91,20241210,2.37,N,290670,500,39 억,,103542,N,N,0,N,00,N
20250218,091112,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16800,-180,5,-1.06,32654090,1924,8.79,17570,17570,16650,22050,11890,16980,16971.98,1.32,0,-353,17720,17350,16980,16610,16240,17535,16795,39,5070,500,11880,10,1,7857660,1320,-16.09,1.62,12,0.02,-1044.00,10340.00,33200,20240308,-49.40,10300,20241210,63.11,19350,-13.18,20250115,15480,8.53,20250203,33200,-49.40,20240308,10300,63.11,20241210,2.37,N,290670,500,39 억,,103542,N,N,0,N,00,N
20250217,161109,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16980,180,2,1.07,370645620,21823,69.25,16670,17350,16610,21800,11760,16800,16984.17,1.27,0,3791,18073,17436,16933,16296,15793,17185,16045,39,5000,500,11760,10,1,7857660,1334,-16.26,1.64,12,0.28,-1044.00,10340.00,33200,20240308,-48.86,10300,20241210,64.85,19350,-12.25,20250115,15480,9.69,20250203,33200,-48.86,20240308,10300,64.85,20241210,2.37,N,290670,500,39 억,,99748,N,N,0,N,00,N
20250217,151107,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17010,210,2,1.25,368217370,21680,68.79,16670,17350,16610,21800,11760,16800,16984.20,1.27,0,3687,18073,17436,16933,16296,15793,17185,16045,39,5000,500,11760,10,1,7857660,1337,-16.29,1.65,12,0.28,-1044.00,10340.00,33200,20240308,-48.77,10300,20241210,65.15,19350,-12.09,20250115,15480,9.88,20250203,33200,-48.77,20240308,10300,65.15,20241210,2.37,N,290670,500,39 억,,99748,N,N,0,N,00,N
20250217,141105,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17020,220,2,1.31,327638940,19295,61.23,16670,17350,16610,21800,11760,16800,16980.51,1.27,0,3439,18073,17436,16933,16296,15793,17185,16045,39,5000,500,11760,10,1,7857660,1337,-16.30,1.65,12,0.25,-1044.00,10340.00,33200,20240308,-48.73,10300,20241210,65.24,19350,-12.04,20250115,15480,9.95,20250203,33200,-48.73,20240308,10300,65.24,20241210,2.37,N,290670,500,39 억,,99748,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 161109 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16600 -380 5 -2.24 380600830 22671 103.59 17570 17570 16600 22050 11890 16980 16788.00 1.32 0 -6936 17720 17350 16980 16610 16240 17535 16795 39 5070 500 11880 10 1 7857660 1304 -15.90 1.61 12 0.29 -1044.00 10340.00 33200 20240308 -50.00 10300 20241210 61.17 19350 -14.21 20250115 15480 7.24 20250203 33200 -50.00 20240308 10300 61.17 20241210 2.37 N 290670 500 39 억 103542 N N 0 N 00 N
3 20250218 151111 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16640 -340 5 -2.00 363611630 21648 98.92 17570 17570 16610 22050 11890 16980 16796.55 1.32 0 -6637 17720 17350 16980 16610 16240 17535 16795 39 5070 500 11880 10 1 7857660 1308 -15.94 1.61 12 0.28 -1044.00 10340.00 33200 20240308 -49.88 10300 20241210 61.55 19350 -14.01 20250115 15480 7.49 20250203 33200 -49.88 20240308 10300 61.55 20241210 2.37 N 290670 500 39 억 103542 N N 0 N 00 N
4 20250218 141112 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16680 -300 5 -1.77 298347120 17728 81.01 17570 17570 16650 22050 11890 16980 16829.15 1.32 0 -4044 17720 17350 16980 16610 16240 17535 16795 39 5070 500 11880 10 1 7857660 1311 -15.98 1.61 12 0.23 -1044.00 10340.00 33200 20240308 -49.76 10300 20241210 61.94 19350 -13.80 20250115 15480 7.75 20250203 33200 -49.76 20240308 10300 61.94 20241210 2.37 N 290670 500 39 억 103542 N N 0 N 00 N
5 20250218 131109 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16790 -190 5 -1.12 245797160 14582 66.63 17570 17570 16650 22050 11890 16980 16856.20 1.32 0 -2993 17720 17350 16980 16610 16240 17535 16795 39 5070 500 11880 10 1 7857660 1319 -16.08 1.62 12 0.19 -1044.00 10340.00 33200 20240308 -49.43 10300 20241210 63.01 19350 -13.23 20250115 15480 8.46 20250203 33200 -49.43 20240308 10300 63.01 20241210 2.37 N 290670 500 39 억 103542 N N 0 N 00 N
6 20250218 121112 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16870 -110 5 -0.65 199309090 11812 53.97 17570 17570 16650 22050 11890 16980 16873.44 1.32 0 -798 17720 17350 16980 16610 16240 17535 16795 39 5070 500 11880 10 1 7857660 1326 -16.16 1.63 12 0.15 -1044.00 10340.00 33200 20240308 -49.19 10300 20241210 63.79 19350 -12.82 20250115 15480 8.98 20250203 33200 -49.19 20240308 10300 63.79 20241210 2.37 N 290670 500 39 억 103542 N N 0 N 00 N
7 20250218 111109 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16800 -180 5 -1.06 164169150 9743 44.52 17570 17570 16650 22050 11890 16980 16849.96 1.32 0 -948 17720 17350 16980 16610 16240 17535 16795 39 5070 500 11880 10 1 7857660 1320 -16.09 1.62 12 0.12 -1044.00 10340.00 33200 20240308 -49.40 10300 20241210 63.11 19350 -13.18 20250115 15480 8.53 20250203 33200 -49.40 20240308 10300 63.11 20241210 2.37 N 290670 500 39 억 103542 N N 0 N 00 N
8 20250218 101109 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16780 -200 5 -1.18 93564310 5531 25.27 17570 17570 16650 22050 11890 16980 16916.35 1.32 0 -775 17720 17350 16980 16610 16240 17535 16795 39 5070 500 11880 10 1 7857660 1319 -16.07 1.62 12 0.07 -1044.00 10340.00 33200 20240308 -49.46 10300 20241210 62.91 19350 -13.28 20250115 15480 8.40 20250203 33200 -49.46 20240308 10300 62.91 20241210 2.37 N 290670 500 39 억 103542 N N 0 N 00 N
9 20250218 091112 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16800 -180 5 -1.06 32654090 1924 8.79 17570 17570 16650 22050 11890 16980 16971.98 1.32 0 -353 17720 17350 16980 16610 16240 17535 16795 39 5070 500 11880 10 1 7857660 1320 -16.09 1.62 12 0.02 -1044.00 10340.00 33200 20240308 -49.40 10300 20241210 63.11 19350 -13.18 20250115 15480 8.53 20250203 33200 -49.40 20240308 10300 63.11 20241210 2.37 N 290670 500 39 억 103542 N N 0 N 00 N
10 20250217 161109 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16980 180 2 1.07 370645620 21823 69.25 16670 17350 16610 21800 11760 16800 16984.17 1.27 0 3791 18073 17436 16933 16296 15793 17185 16045 39 5000 500 11760 10 1 7857660 1334 -16.26 1.64 12 0.28 -1044.00 10340.00 33200 20240308 -48.86 10300 20241210 64.85 19350 -12.25 20250115 15480 9.69 20250203 33200 -48.86 20240308 10300 64.85 20241210 2.37 N 290670 500 39 억 99748 N N 0 N 00 N
11 20250217 151107 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17010 210 2 1.25 368217370 21680 68.79 16670 17350 16610 21800 11760 16800 16984.20 1.27 0 3687 18073 17436 16933 16296 15793 17185 16045 39 5000 500 11760 10 1 7857660 1337 -16.29 1.65 12 0.28 -1044.00 10340.00 33200 20240308 -48.77 10300 20241210 65.15 19350 -12.09 20250115 15480 9.88 20250203 33200 -48.77 20240308 10300 65.15 20241210 2.37 N 290670 500 39 억 99748 N N 0 N 00 N
12 20250217 141105 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17020 220 2 1.31 327638940 19295 61.23 16670 17350 16610 21800 11760 16800 16980.51 1.27 0 3439 18073 17436 16933 16296 15793 17185 16045 39 5000 500 11760 10 1 7857660 1337 -16.30 1.65 12 0.25 -1044.00 10340.00 33200 20240308 -48.73 10300 20241210 65.24 19350 -12.04 20250115 15480 9.95 20250203 33200 -48.73 20240308 10300 65.24 20241210 2.37 N 290670 500 39 억 99748 N N 0 N 00 N