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
347770/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
20250218,161157,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1520,0,3,0.00,20878635,13774,36.94,1511,1530,1500,1976,1064,1520,1515.78,0.52,0,-153,1554,1536,1524,1506,1494,1531,1501,115,456,500,910,1,1,22857042,347,12.56,0.58,12,0.06,121.00,2619.00,4670,20240205,-67.45,1478,20250205,2.84,2265,-32.89,20250117,1478,2.84,20250205,4600,-66.96,20240220,1478,2.84,20250205,3.87,N,347770,500,115 억,,119959,N,N,0,N,00,N
20250218,151159,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1521,1,2,0.07,19563841,12909,34.62,1511,1530,1500,1976,1064,1520,1515.52,0.52,0,-153,1554,1536,1524,1506,1494,1531,1501,115,456,500,910,1,1,22857042,348,12.57,0.58,12,0.06,121.00,2619.00,4670,20240205,-67.43,1478,20250205,2.91,2265,-32.85,20250117,1478,2.91,20250205,4600,-66.93,20240220,1478,2.91,20250205,3.87,N,347770,500,115 억,,119959,N,N,0,N,00,N
20250218,141201,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1520,0,3,0.00,17654446,11650,31.24,1511,1530,1500,1976,1064,1520,1515.40,0.52,0,-153,1554,1536,1524,1506,1494,1531,1501,115,456,500,910,1,1,22857042,347,12.56,0.58,12,0.05,121.00,2619.00,4670,20240205,-67.45,1478,20250205,2.84,2265,-32.89,20250117,1478,2.84,20250205,4600,-66.96,20240220,1478,2.84,20250205,3.87,N,347770,500,115 억,,119959,N,N,0,N,00,N
20250218,131158,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1520,0,3,0.00,12488422,8248,22.12,1511,1530,1500,1976,1064,1520,1514.12,0.52,0,-153,1554,1536,1524,1506,1494,1531,1501,115,456,500,910,1,1,22857042,347,12.56,0.58,12,0.04,121.00,2619.00,4670,20240205,-67.45,1478,20250205,2.84,2265,-32.89,20250117,1478,2.84,20250205,4600,-66.96,20240220,1478,2.84,20250205,3.87,N,347770,500,115 억,,119959,N,N,0,N,00,N
20250218,121200,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1523,3,2,0.20,10437179,6898,18.50,1511,1530,1500,1976,1064,1520,1513.07,0.52,0,-137,1554,1536,1524,1506,1494,1531,1501,115,456,500,910,1,1,22857042,348,12.59,0.58,12,0.03,121.00,2619.00,4670,20240205,-67.39,1478,20250205,3.04,2265,-32.76,20250117,1478,3.04,20250205,4600,-66.89,20240220,1478,3.04,20250205,3.87,N,347770,500,115 억,,119959,N,N,0,N,00,N
20250218,111157,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1517,-3,5,-0.20,10220834,6755,18.11,1511,1530,1500,1976,1064,1520,1513.08,0.52,0,-137,1554,1536,1524,1506,1494,1531,1501,115,456,500,910,1,1,22857042,347,12.54,0.58,12,0.03,121.00,2619.00,4670,20240205,-67.52,1478,20250205,2.64,2265,-33.02,20250117,1478,2.64,20250205,4600,-67.02,20240220,1478,2.64,20250205,3.87,N,347770,500,115 억,,119959,N,N,0,N,00,N
20250218,101158,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1523,3,2,0.20,4920280,3261,8.74,1511,1530,1500,1976,1064,1520,1508.83,0.52,0,555,1554,1536,1524,1506,1494,1531,1501,115,456,500,910,1,1,22857042,348,12.59,0.58,12,0.01,121.00,2619.00,4670,20240205,-67.39,1478,20250205,3.04,2265,-32.76,20250117,1478,3.04,20250205,4600,-66.89,20240220,1478,3.04,20250205,3.87,N,347770,500,115 억,,119959,N,N,0,N,00,N
20250218,091201,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1525,5,2,0.33,2191431,1453,3.90,1511,1530,1505,1976,1064,1520,1508.21,0.52,0,676,1554,1536,1524,1506,1494,1531,1501,115,456,500,910,1,1,22857042,349,12.60,0.58,12,0.01,121.00,2619.00,4670,20240205,-67.34,1478,20250205,3.18,2265,-32.67,20250117,1478,3.18,20250205,4600,-66.85,20240220,1478,3.18,20250205,3.87,N,347770,500,115 억,,119959,N,N,0,N,00,N
20250217,161158,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1520,-11,5,-0.72,56902213,37290,190.76,1531,1542,1512,1990,1072,1531,1525.94,0.54,0,-2779,1584,1557,1542,1515,1500,1550,1508,115,459,500,910,1,1,22857042,347,12.56,0.58,12,0.16,121.00,2619.00,4860,20240202,-68.72,1478,20250205,2.84,2265,-32.89,20250117,1478,2.84,20250205,4600,-66.96,20240220,1478,2.84,20250205,3.86,N,347770,500,115 억,,122738,N,N,0,N,00,N
20250217,151156,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1530,-1,5,-0.07,53799333,35249,180.32,1531,1542,1512,1990,1072,1531,1526.27,0.54,0,-1653,1584,1557,1542,1515,1500,1550,1508,115,459,500,910,1,1,22857042,350,12.64,0.58,12,0.15,121.00,2619.00,4860,20240202,-68.52,1478,20250205,3.52,2265,-32.45,20250117,1478,3.52,20250205,4600,-66.74,20240220,1478,3.52,20250205,3.86,N,347770,500,115 억,,122738,N,N,0,N,00,N
20250217,141154,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1530,-1,5,-0.07,36635630,23987,122.71,1531,1542,1519,1990,1072,1531,1527.31,0.54,0,1218,1584,1557,1542,1515,1500,1550,1508,115,459,500,910,1,1,22857042,350,12.64,0.58,12,0.10,121.00,2619.00,4860,20240202,-68.52,1478,20250205,3.52,2265,-32.45,20250117,1478,3.52,20250205,4600,-66.74,20240220,1478,3.52,20250205,3.86,N,347770,500,115 억,,122738,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 161157 57 100.00 KOSDAQ 전기·전자 N N N N N 1520 0 3 0.00 20878635 13774 36.94 1511 1530 1500 1976 1064 1520 1515.78 0.52 0 -153 1554 1536 1524 1506 1494 1531 1501 115 456 500 910 1 1 22857042 347 12.56 0.58 12 0.06 121.00 2619.00 4670 20240205 -67.45 1478 20250205 2.84 2265 -32.89 20250117 1478 2.84 20250205 4600 -66.96 20240220 1478 2.84 20250205 3.87 N 347770 500 115 억 119959 N N 0 N 00 N
3 20250218 151159 57 100.00 KOSDAQ 전기·전자 N N N N N 1521 1 2 0.07 19563841 12909 34.62 1511 1530 1500 1976 1064 1520 1515.52 0.52 0 -153 1554 1536 1524 1506 1494 1531 1501 115 456 500 910 1 1 22857042 348 12.57 0.58 12 0.06 121.00 2619.00 4670 20240205 -67.43 1478 20250205 2.91 2265 -32.85 20250117 1478 2.91 20250205 4600 -66.93 20240220 1478 2.91 20250205 3.87 N 347770 500 115 억 119959 N N 0 N 00 N
4 20250218 141201 57 100.00 KOSDAQ 전기·전자 N N N N N 1520 0 3 0.00 17654446 11650 31.24 1511 1530 1500 1976 1064 1520 1515.40 0.52 0 -153 1554 1536 1524 1506 1494 1531 1501 115 456 500 910 1 1 22857042 347 12.56 0.58 12 0.05 121.00 2619.00 4670 20240205 -67.45 1478 20250205 2.84 2265 -32.89 20250117 1478 2.84 20250205 4600 -66.96 20240220 1478 2.84 20250205 3.87 N 347770 500 115 억 119959 N N 0 N 00 N
5 20250218 131158 57 100.00 KOSDAQ 전기·전자 N N N N N 1520 0 3 0.00 12488422 8248 22.12 1511 1530 1500 1976 1064 1520 1514.12 0.52 0 -153 1554 1536 1524 1506 1494 1531 1501 115 456 500 910 1 1 22857042 347 12.56 0.58 12 0.04 121.00 2619.00 4670 20240205 -67.45 1478 20250205 2.84 2265 -32.89 20250117 1478 2.84 20250205 4600 -66.96 20240220 1478 2.84 20250205 3.87 N 347770 500 115 억 119959 N N 0 N 00 N
6 20250218 121200 57 100.00 KOSDAQ 전기·전자 N N N N N 1523 3 2 0.20 10437179 6898 18.50 1511 1530 1500 1976 1064 1520 1513.07 0.52 0 -137 1554 1536 1524 1506 1494 1531 1501 115 456 500 910 1 1 22857042 348 12.59 0.58 12 0.03 121.00 2619.00 4670 20240205 -67.39 1478 20250205 3.04 2265 -32.76 20250117 1478 3.04 20250205 4600 -66.89 20240220 1478 3.04 20250205 3.87 N 347770 500 115 억 119959 N N 0 N 00 N
7 20250218 111157 57 100.00 KOSDAQ 전기·전자 N N N N N 1517 -3 5 -0.20 10220834 6755 18.11 1511 1530 1500 1976 1064 1520 1513.08 0.52 0 -137 1554 1536 1524 1506 1494 1531 1501 115 456 500 910 1 1 22857042 347 12.54 0.58 12 0.03 121.00 2619.00 4670 20240205 -67.52 1478 20250205 2.64 2265 -33.02 20250117 1478 2.64 20250205 4600 -67.02 20240220 1478 2.64 20250205 3.87 N 347770 500 115 억 119959 N N 0 N 00 N
8 20250218 101158 57 100.00 KOSDAQ 전기·전자 N N N N N 1523 3 2 0.20 4920280 3261 8.74 1511 1530 1500 1976 1064 1520 1508.83 0.52 0 555 1554 1536 1524 1506 1494 1531 1501 115 456 500 910 1 1 22857042 348 12.59 0.58 12 0.01 121.00 2619.00 4670 20240205 -67.39 1478 20250205 3.04 2265 -32.76 20250117 1478 3.04 20250205 4600 -66.89 20240220 1478 3.04 20250205 3.87 N 347770 500 115 억 119959 N N 0 N 00 N
9 20250218 091201 57 100.00 KOSDAQ 전기·전자 N N N N N 1525 5 2 0.33 2191431 1453 3.90 1511 1530 1505 1976 1064 1520 1508.21 0.52 0 676 1554 1536 1524 1506 1494 1531 1501 115 456 500 910 1 1 22857042 349 12.60 0.58 12 0.01 121.00 2619.00 4670 20240205 -67.34 1478 20250205 3.18 2265 -32.67 20250117 1478 3.18 20250205 4600 -66.85 20240220 1478 3.18 20250205 3.87 N 347770 500 115 억 119959 N N 0 N 00 N
10 20250217 161158 57 100.00 KOSDAQ 전기·전자 N N N N N 1520 -11 5 -0.72 56902213 37290 190.76 1531 1542 1512 1990 1072 1531 1525.94 0.54 0 -2779 1584 1557 1542 1515 1500 1550 1508 115 459 500 910 1 1 22857042 347 12.56 0.58 12 0.16 121.00 2619.00 4860 20240202 -68.72 1478 20250205 2.84 2265 -32.89 20250117 1478 2.84 20250205 4600 -66.96 20240220 1478 2.84 20250205 3.86 N 347770 500 115 억 122738 N N 0 N 00 N
11 20250217 151156 57 100.00 KOSDAQ 전기·전자 N N N N N 1530 -1 5 -0.07 53799333 35249 180.32 1531 1542 1512 1990 1072 1531 1526.27 0.54 0 -1653 1584 1557 1542 1515 1500 1550 1508 115 459 500 910 1 1 22857042 350 12.64 0.58 12 0.15 121.00 2619.00 4860 20240202 -68.52 1478 20250205 3.52 2265 -32.45 20250117 1478 3.52 20250205 4600 -66.74 20240220 1478 3.52 20250205 3.86 N 347770 500 115 억 122738 N N 0 N 00 N
12 20250217 141154 57 100.00 KOSDAQ 전기·전자 N N N N N 1530 -1 5 -0.07 36635630 23987 122.71 1531 1542 1519 1990 1072 1531 1527.31 0.54 0 1218 1584 1557 1542 1515 1500 1550 1508 115 459 500 910 1 1 22857042 350 12.64 0.58 12 0.10 121.00 2619.00 4860 20240202 -68.52 1478 20250205 3.52 2265 -32.45 20250117 1478 3.52 20250205 4600 -66.74 20240220 1478 3.52 20250205 3.86 N 347770 500 115 억 122738 N N 0 N 00 N