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
333620/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
20250218,161148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7810,130,2,1.69,130401830,16762,92.44,7720,7820,7680,9980,5380,7680,7779.59,0.79,0,3415,7800,7740,7680,7620,7560,7770,7650,11,2300,100,5520,10,1,10556344,824,36.67,1.36,12,0.16,213.00,5755.00,13760,20240614,-43.24,6900,20241209,13.19,8210,-4.87,20250103,7180,8.77,20250203,13760,-43.24,20240614,6900,13.19,20241209,1.75,N,333620,100,10 억,,83764,N,N,0,N,00,N
20250218,151150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7780,100,2,1.30,122673710,15771,86.97,7720,7820,7680,9980,5380,7680,7778.44,0.79,0,3461,7800,7740,7680,7620,7560,7770,7650,11,2300,100,5520,10,1,10556344,821,36.53,1.35,12,0.15,213.00,5755.00,13760,20240614,-43.46,6900,20241209,12.75,8210,-5.24,20250103,7180,8.36,20250203,13760,-43.46,20240614,6900,12.75,20241209,1.75,N,333620,100,10 억,,83764,N,N,0,N,00,N
20250218,141151,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7780,100,2,1.30,111233820,14301,78.87,7720,7820,7680,9980,5380,7680,7778.04,0.79,0,3175,7800,7740,7680,7620,7560,7770,7650,11,2300,100,5520,10,1,10556344,821,36.53,1.35,12,0.14,213.00,5755.00,13760,20240614,-43.46,6900,20241209,12.75,8210,-5.24,20250103,7180,8.36,20250203,13760,-43.46,20240614,6900,12.75,20241209,1.75,N,333620,100,10 억,,83764,N,N,0,N,00,N
20250218,131149,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7790,110,2,1.43,94470250,12147,66.99,7720,7820,7680,9980,5380,7680,7777.25,0.79,0,2728,7800,7740,7680,7620,7560,7770,7650,11,2300,100,5520,10,1,10556344,822,36.57,1.35,12,0.12,213.00,5755.00,13760,20240614,-43.39,6900,20241209,12.90,8210,-5.12,20250103,7180,8.50,20250203,13760,-43.39,20240614,6900,12.90,20241209,1.75,N,333620,100,10 억,,83764,N,N,0,N,00,N
20250218,121151,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7810,130,2,1.69,83806950,10781,59.46,7720,7820,7680,9980,5380,7680,7773.58,0.79,0,2439,7800,7740,7680,7620,7560,7770,7650,11,2300,100,5520,10,1,10556344,824,36.67,1.36,12,0.10,213.00,5755.00,13760,20240614,-43.24,6900,20241209,13.19,8210,-4.87,20250103,7180,8.77,20250203,13760,-43.24,20240614,6900,13.19,20241209,1.75,N,333620,100,10 억,,83764,N,N,0,N,00,N
20250218,111148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7760,80,2,1.04,68888910,8868,48.91,7720,7810,7680,9980,5380,7680,7768.26,0.79,0,2049,7800,7740,7680,7620,7560,7770,7650,11,2300,100,5520,10,1,10556344,819,36.43,1.35,12,0.08,213.00,5755.00,13760,20240614,-43.60,6900,20241209,12.46,8210,-5.48,20250103,7180,8.08,20250203,13760,-43.60,20240614,6900,12.46,20241209,1.75,N,333620,100,10 억,,83764,N,N,0,N,00,N
20250218,101148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7800,120,2,1.56,53352290,6872,37.90,7720,7810,7680,9980,5380,7680,7763.72,0.79,0,1858,7800,7740,7680,7620,7560,7770,7650,11,2300,100,5520,10,1,10556344,823,36.62,1.36,12,0.07,213.00,5755.00,13760,20240614,-43.31,6900,20241209,13.04,8210,-4.99,20250103,7180,8.64,20250203,13760,-43.31,20240614,6900,13.04,20241209,1.75,N,333620,100,10 억,,83764,N,N,0,N,00,N
20250218,091152,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7680,0,3,0.00,876000,114,0.63,7720,7720,7680,9980,5380,7680,7684.21,0.79,0,-102,7800,7740,7680,7620,7560,7770,7650,11,2300,100,5520,10,1,10556344,811,36.06,1.33,12,0.00,213.00,5755.00,13760,20240614,-44.19,6900,20241209,11.30,8210,-6.46,20250103,7180,6.96,20250203,13760,-44.19,20240614,6900,11.30,20241209,1.75,N,333620,100,10 억,,83764,N,N,0,N,00,N
20250217,161149,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7680,10,2,0.13,139219980,18121,79.17,7620,7740,7620,9970,5370,7670,7682.80,0.72,0,7753,7923,7796,7703,7576,7483,7750,7530,11,2300,100,5520,10,1,10556344,811,36.06,1.33,12,0.17,213.00,5755.00,13760,20240614,-44.19,6900,20241209,11.30,8210,-6.46,20250103,7180,6.96,20250203,13760,-44.19,20240614,6900,11.30,20241209,1.77,N,333620,100,10 억,,76012,N,N,0,N,00,N
20250217,151147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7670,0,3,0.00,131041760,17056,74.52,7620,7740,7620,9970,5370,7670,7683.03,0.72,0,7808,7923,7796,7703,7576,7483,7750,7530,11,2300,100,5520,10,1,10556344,810,36.01,1.33,12,0.16,213.00,5755.00,13760,20240614,-44.26,6900,20241209,11.16,8210,-6.58,20250103,7180,6.82,20250203,13760,-44.26,20240614,6900,11.16,20241209,1.77,N,333620,100,10 억,,76012,N,N,0,N,00,N
20250217,141145,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7670,0,3,0.00,97759490,12723,55.59,7620,7740,7620,9970,5370,7670,7683.68,0.72,0,5836,7923,7796,7703,7576,7483,7750,7530,11,2300,100,5520,10,1,10556344,810,36.01,1.33,12,0.12,213.00,5755.00,13760,20240614,-44.26,6900,20241209,11.16,8210,-6.58,20250103,7180,6.82,20250203,13760,-44.26,20240614,6900,11.16,20241209,1.77,N,333620,100,10 억,,76012,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 161148 57 100.00 KOSDAQ 전기·전자 N N N N N 7810 130 2 1.69 130401830 16762 92.44 7720 7820 7680 9980 5380 7680 7779.59 0.79 0 3415 7800 7740 7680 7620 7560 7770 7650 11 2300 100 5520 10 1 10556344 824 36.67 1.36 12 0.16 213.00 5755.00 13760 20240614 -43.24 6900 20241209 13.19 8210 -4.87 20250103 7180 8.77 20250203 13760 -43.24 20240614 6900 13.19 20241209 1.75 N 333620 100 10 억 83764 N N 0 N 00 N
3 20250218 151150 57 100.00 KOSDAQ 전기·전자 N N N N N 7780 100 2 1.30 122673710 15771 86.97 7720 7820 7680 9980 5380 7680 7778.44 0.79 0 3461 7800 7740 7680 7620 7560 7770 7650 11 2300 100 5520 10 1 10556344 821 36.53 1.35 12 0.15 213.00 5755.00 13760 20240614 -43.46 6900 20241209 12.75 8210 -5.24 20250103 7180 8.36 20250203 13760 -43.46 20240614 6900 12.75 20241209 1.75 N 333620 100 10 억 83764 N N 0 N 00 N
4 20250218 141151 57 100.00 KOSDAQ 전기·전자 N N N N N 7780 100 2 1.30 111233820 14301 78.87 7720 7820 7680 9980 5380 7680 7778.04 0.79 0 3175 7800 7740 7680 7620 7560 7770 7650 11 2300 100 5520 10 1 10556344 821 36.53 1.35 12 0.14 213.00 5755.00 13760 20240614 -43.46 6900 20241209 12.75 8210 -5.24 20250103 7180 8.36 20250203 13760 -43.46 20240614 6900 12.75 20241209 1.75 N 333620 100 10 억 83764 N N 0 N 00 N
5 20250218 131149 57 100.00 KOSDAQ 전기·전자 N N N N N 7790 110 2 1.43 94470250 12147 66.99 7720 7820 7680 9980 5380 7680 7777.25 0.79 0 2728 7800 7740 7680 7620 7560 7770 7650 11 2300 100 5520 10 1 10556344 822 36.57 1.35 12 0.12 213.00 5755.00 13760 20240614 -43.39 6900 20241209 12.90 8210 -5.12 20250103 7180 8.50 20250203 13760 -43.39 20240614 6900 12.90 20241209 1.75 N 333620 100 10 억 83764 N N 0 N 00 N
6 20250218 121151 57 100.00 KOSDAQ 전기·전자 N N N N N 7810 130 2 1.69 83806950 10781 59.46 7720 7820 7680 9980 5380 7680 7773.58 0.79 0 2439 7800 7740 7680 7620 7560 7770 7650 11 2300 100 5520 10 1 10556344 824 36.67 1.36 12 0.10 213.00 5755.00 13760 20240614 -43.24 6900 20241209 13.19 8210 -4.87 20250103 7180 8.77 20250203 13760 -43.24 20240614 6900 13.19 20241209 1.75 N 333620 100 10 억 83764 N N 0 N 00 N
7 20250218 111148 57 100.00 KOSDAQ 전기·전자 N N N N N 7760 80 2 1.04 68888910 8868 48.91 7720 7810 7680 9980 5380 7680 7768.26 0.79 0 2049 7800 7740 7680 7620 7560 7770 7650 11 2300 100 5520 10 1 10556344 819 36.43 1.35 12 0.08 213.00 5755.00 13760 20240614 -43.60 6900 20241209 12.46 8210 -5.48 20250103 7180 8.08 20250203 13760 -43.60 20240614 6900 12.46 20241209 1.75 N 333620 100 10 억 83764 N N 0 N 00 N
8 20250218 101148 57 100.00 KOSDAQ 전기·전자 N N N N N 7800 120 2 1.56 53352290 6872 37.90 7720 7810 7680 9980 5380 7680 7763.72 0.79 0 1858 7800 7740 7680 7620 7560 7770 7650 11 2300 100 5520 10 1 10556344 823 36.62 1.36 12 0.07 213.00 5755.00 13760 20240614 -43.31 6900 20241209 13.04 8210 -4.99 20250103 7180 8.64 20250203 13760 -43.31 20240614 6900 13.04 20241209 1.75 N 333620 100 10 억 83764 N N 0 N 00 N
9 20250218 091152 57 100.00 KOSDAQ 전기·전자 N N N N N 7680 0 3 0.00 876000 114 0.63 7720 7720 7680 9980 5380 7680 7684.21 0.79 0 -102 7800 7740 7680 7620 7560 7770 7650 11 2300 100 5520 10 1 10556344 811 36.06 1.33 12 0.00 213.00 5755.00 13760 20240614 -44.19 6900 20241209 11.30 8210 -6.46 20250103 7180 6.96 20250203 13760 -44.19 20240614 6900 11.30 20241209 1.75 N 333620 100 10 억 83764 N N 0 N 00 N
10 20250217 161149 57 100.00 KOSDAQ 전기·전자 N N N N N 7680 10 2 0.13 139219980 18121 79.17 7620 7740 7620 9970 5370 7670 7682.80 0.72 0 7753 7923 7796 7703 7576 7483 7750 7530 11 2300 100 5520 10 1 10556344 811 36.06 1.33 12 0.17 213.00 5755.00 13760 20240614 -44.19 6900 20241209 11.30 8210 -6.46 20250103 7180 6.96 20250203 13760 -44.19 20240614 6900 11.30 20241209 1.77 N 333620 100 10 억 76012 N N 0 N 00 N
11 20250217 151147 57 100.00 KOSDAQ 전기·전자 N N N N N 7670 0 3 0.00 131041760 17056 74.52 7620 7740 7620 9970 5370 7670 7683.03 0.72 0 7808 7923 7796 7703 7576 7483 7750 7530 11 2300 100 5520 10 1 10556344 810 36.01 1.33 12 0.16 213.00 5755.00 13760 20240614 -44.26 6900 20241209 11.16 8210 -6.58 20250103 7180 6.82 20250203 13760 -44.26 20240614 6900 11.16 20241209 1.77 N 333620 100 10 억 76012 N N 0 N 00 N
12 20250217 141145 57 100.00 KOSDAQ 전기·전자 N N N N N 7670 0 3 0.00 97759490 12723 55.59 7620 7740 7620 9970 5370 7670 7683.68 0.72 0 5836 7923 7796 7703 7576 7483 7750 7530 11 2300 100 5520 10 1 10556344 810 36.01 1.33 12 0.12 213.00 5755.00 13760 20240614 -44.26 6900 20241209 11.16 8210 -6.58 20250103 7180 6.82 20250203 13760 -44.26 20240614 6900 11.16 20241209 1.77 N 333620 100 10 억 76012 N N 0 N 00 N