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
356860/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
20250218,161207,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21950,0,3,0.00,41470277000,1866300,29.62,22350,23000,21500,28500,15400,21950,22220.47,2.70,0,17726,23983,22966,21583,20566,19183,23475,21075,49,6550,500,15800,50,1,9832630,2158,85.74,1.94,12,18.98,256.00,11330.00,32550,20240509,-32.57,10650,20241210,106.10,23000,-4.57,20250218,12310,78.31,20250203,32550,-32.57,20240509,10650,106.10,20241210,4.41,N,356860,500,49 억,,265362,N,N,0,N,00,N
20250218,151209,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22100,150,2,0.68,39667021850,1784365,28.32,22350,23000,21500,28500,15400,21950,22230.34,2.70,0,34085,23983,22966,21583,20566,19183,23475,21075,49,6550,500,15800,50,1,9832630,2173,86.33,1.95,12,18.15,256.00,11330.00,32550,20240509,-32.10,10650,20241210,107.51,23000,-3.91,20250218,12310,79.53,20250203,32550,-32.10,20240509,10650,107.51,20241210,4.41,N,356860,500,49 억,,265362,N,N,0,N,00,N
20250218,141211,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22200,250,2,1.14,36118486700,1623034,25.76,22350,23000,21500,28500,15400,21950,22253.70,2.70,0,52391,23983,22966,21583,20566,19183,23475,21075,49,6550,500,15800,50,1,9832630,2183,86.72,1.96,12,16.51,256.00,11330.00,32550,20240509,-31.80,10650,20241210,108.45,23000,-3.48,20250218,12310,80.34,20250203,32550,-31.80,20240509,10650,108.45,20241210,4.41,N,356860,500,49 억,,265362,N,N,0,N,00,N
20250218,131208,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22150,200,2,0.91,33205048050,1492184,23.68,22350,23000,21500,28500,15400,21950,22252.66,2.70,0,62922,23983,22966,21583,20566,19183,23475,21075,49,6550,500,15800,50,1,9832630,2178,86.52,1.95,12,15.18,256.00,11330.00,32550,20240509,-31.95,10650,20241210,107.98,23000,-3.70,20250218,12310,79.94,20250203,32550,-31.95,20240509,10650,107.98,20241210,4.41,N,356860,500,49 억,,265362,N,N,0,N,00,N
20250218,121210,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22200,250,2,1.14,31325324800,1407150,22.33,22350,23000,21500,28500,15400,21950,22261.55,2.70,0,60908,23983,22966,21583,20566,19183,23475,21075,49,6550,500,15800,50,1,9832630,2183,86.72,1.96,12,14.31,256.00,11330.00,32550,20240509,-31.80,10650,20241210,108.45,23000,-3.48,20250218,12310,80.34,20250203,32550,-31.80,20240509,10650,108.45,20241210,4.41,N,356860,500,49 억,,265362,N,N,0,N,00,N
20250218,111208,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22350,400,2,1.82,29773404350,1337455,21.23,22350,23000,21500,28500,15400,21950,22261.25,2.70,0,63786,23983,22966,21583,20566,19183,23475,21075,49,6550,500,15800,50,1,9832630,2198,87.30,1.97,12,13.60,256.00,11330.00,32550,20240509,-31.34,10650,20241210,109.86,23000,-2.83,20250218,12310,81.56,20250203,32550,-31.34,20240509,10650,109.86,20241210,4.41,N,356860,500,49 억,,265362,N,N,0,N,00,N
20250218,101207,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22100,150,2,0.68,26185225800,1176038,18.67,22350,23000,21500,28500,15400,21950,22265.65,2.70,0,36324,23983,22966,21583,20566,19183,23475,21075,49,6550,500,15800,50,1,9832630,2173,86.33,1.95,12,11.96,256.00,11330.00,32550,20240509,-32.10,10650,20241210,107.51,23000,-3.91,20250218,12310,79.53,20250203,32550,-32.10,20240509,10650,107.51,20241210,4.41,N,356860,500,49 억,,265362,N,N,0,N,00,N
20250218,091211,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21850,-100,5,-0.46,5935549650,269869,4.28,22350,22400,21650,28500,15400,21950,21994.20,2.70,0,25472,23983,22966,21583,20566,19183,23475,21075,49,6550,500,15800,50,1,9832630,2148,85.35,1.93,12,2.74,256.00,11330.00,32550,20240509,-32.87,10650,20241210,105.16,22600,-3.32,20250217,12310,77.50,20250203,32550,-32.87,20240509,10650,105.16,20241210,4.41,N,356860,500,49 억,,265362,N,N,0,N,00,N
20250217,161208,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21950,3390,2,18.27,134471334150,6274862,129.61,20900,22600,20200,24100,13000,18560,21429.28,2.95,0,-13387,21033,19796,17323,16086,13613,20415,16705,49,5540,500,13360,50,1,9832630,2158,85.74,1.94,12,63.82,256.00,11330.00,32550,20240509,-32.57,10650,20241210,106.10,22600,-2.88,20250217,12310,78.31,20250203,32550,-32.57,20240509,10650,106.10,20241210,4.44,N,356860,500,49 억,,290339,N,N,0,N,00,N
20250217,151206,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21350,2790,2,15.03,131901213150,6156874,127.17,20900,22600,20200,24100,13000,18560,21423.41,2.95,0,-3959,21033,19796,17323,16086,13613,20415,16705,49,5540,500,13360,50,1,9832630,2099,83.40,1.88,12,62.62,256.00,11330.00,32550,20240509,-34.41,10650,20241210,100.47,22600,-5.53,20250217,12310,73.44,20250203,32550,-34.41,20240509,10650,100.47,20241210,4.44,N,356860,500,49 억,,290339,N,N,0,N,00,N
20250217,141204,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21550,2990,2,16.11,125325896450,5852470,120.88,20900,22600,20200,24100,13000,18560,21414.19,2.95,0,-8787,21033,19796,17323,16086,13613,20415,16705,49,5540,500,13360,50,1,9832630,2119,84.18,1.90,12,59.52,256.00,11330.00,32550,20240509,-33.79,10650,20241210,102.35,22600,-4.65,20250217,12310,75.06,20250203,32550,-33.79,20240509,10650,102.35,20241210,4.44,N,356860,500,49 억,,290339,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 161207 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 21950 0 3 0.00 41470277000 1866300 29.62 22350 23000 21500 28500 15400 21950 22220.47 2.70 0 17726 23983 22966 21583 20566 19183 23475 21075 49 6550 500 15800 50 1 9832630 2158 85.74 1.94 12 18.98 256.00 11330.00 32550 20240509 -32.57 10650 20241210 106.10 23000 -4.57 20250218 12310 78.31 20250203 32550 -32.57 20240509 10650 106.10 20241210 4.41 N 356860 500 49 억 265362 N N 0 N 00 N
3 20250218 151209 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 22100 150 2 0.68 39667021850 1784365 28.32 22350 23000 21500 28500 15400 21950 22230.34 2.70 0 34085 23983 22966 21583 20566 19183 23475 21075 49 6550 500 15800 50 1 9832630 2173 86.33 1.95 12 18.15 256.00 11330.00 32550 20240509 -32.10 10650 20241210 107.51 23000 -3.91 20250218 12310 79.53 20250203 32550 -32.10 20240509 10650 107.51 20241210 4.41 N 356860 500 49 억 265362 N N 0 N 00 N
4 20250218 141211 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 22200 250 2 1.14 36118486700 1623034 25.76 22350 23000 21500 28500 15400 21950 22253.70 2.70 0 52391 23983 22966 21583 20566 19183 23475 21075 49 6550 500 15800 50 1 9832630 2183 86.72 1.96 12 16.51 256.00 11330.00 32550 20240509 -31.80 10650 20241210 108.45 23000 -3.48 20250218 12310 80.34 20250203 32550 -31.80 20240509 10650 108.45 20241210 4.41 N 356860 500 49 억 265362 N N 0 N 00 N
5 20250218 131208 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 22150 200 2 0.91 33205048050 1492184 23.68 22350 23000 21500 28500 15400 21950 22252.66 2.70 0 62922 23983 22966 21583 20566 19183 23475 21075 49 6550 500 15800 50 1 9832630 2178 86.52 1.95 12 15.18 256.00 11330.00 32550 20240509 -31.95 10650 20241210 107.98 23000 -3.70 20250218 12310 79.94 20250203 32550 -31.95 20240509 10650 107.98 20241210 4.41 N 356860 500 49 억 265362 N N 0 N 00 N
6 20250218 121210 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 22200 250 2 1.14 31325324800 1407150 22.33 22350 23000 21500 28500 15400 21950 22261.55 2.70 0 60908 23983 22966 21583 20566 19183 23475 21075 49 6550 500 15800 50 1 9832630 2183 86.72 1.96 12 14.31 256.00 11330.00 32550 20240509 -31.80 10650 20241210 108.45 23000 -3.48 20250218 12310 80.34 20250203 32550 -31.80 20240509 10650 108.45 20241210 4.41 N 356860 500 49 억 265362 N N 0 N 00 N
7 20250218 111208 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 22350 400 2 1.82 29773404350 1337455 21.23 22350 23000 21500 28500 15400 21950 22261.25 2.70 0 63786 23983 22966 21583 20566 19183 23475 21075 49 6550 500 15800 50 1 9832630 2198 87.30 1.97 12 13.60 256.00 11330.00 32550 20240509 -31.34 10650 20241210 109.86 23000 -2.83 20250218 12310 81.56 20250203 32550 -31.34 20240509 10650 109.86 20241210 4.41 N 356860 500 49 억 265362 N N 0 N 00 N
8 20250218 101207 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 22100 150 2 0.68 26185225800 1176038 18.67 22350 23000 21500 28500 15400 21950 22265.65 2.70 0 36324 23983 22966 21583 20566 19183 23475 21075 49 6550 500 15800 50 1 9832630 2173 86.33 1.95 12 11.96 256.00 11330.00 32550 20240509 -32.10 10650 20241210 107.51 23000 -3.91 20250218 12310 79.53 20250203 32550 -32.10 20240509 10650 107.51 20241210 4.41 N 356860 500 49 억 265362 N N 0 N 00 N
9 20250218 091211 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 21850 -100 5 -0.46 5935549650 269869 4.28 22350 22400 21650 28500 15400 21950 21994.20 2.70 0 25472 23983 22966 21583 20566 19183 23475 21075 49 6550 500 15800 50 1 9832630 2148 85.35 1.93 12 2.74 256.00 11330.00 32550 20240509 -32.87 10650 20241210 105.16 22600 -3.32 20250217 12310 77.50 20250203 32550 -32.87 20240509 10650 105.16 20241210 4.41 N 356860 500 49 억 265362 N N 0 N 00 N
10 20250217 161208 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 21950 3390 2 18.27 134471334150 6274862 129.61 20900 22600 20200 24100 13000 18560 21429.28 2.95 0 -13387 21033 19796 17323 16086 13613 20415 16705 49 5540 500 13360 50 1 9832630 2158 85.74 1.94 12 63.82 256.00 11330.00 32550 20240509 -32.57 10650 20241210 106.10 22600 -2.88 20250217 12310 78.31 20250203 32550 -32.57 20240509 10650 106.10 20241210 4.44 N 356860 500 49 억 290339 N N 0 N 00 N
11 20250217 151206 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 21350 2790 2 15.03 131901213150 6156874 127.17 20900 22600 20200 24100 13000 18560 21423.41 2.95 0 -3959 21033 19796 17323 16086 13613 20415 16705 49 5540 500 13360 50 1 9832630 2099 83.40 1.88 12 62.62 256.00 11330.00 32550 20240509 -34.41 10650 20241210 100.47 22600 -5.53 20250217 12310 73.44 20250203 32550 -34.41 20240509 10650 100.47 20241210 4.44 N 356860 500 49 억 290339 N N 0 N 00 N
12 20250217 141204 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 21550 2990 2 16.11 125325896450 5852470 120.88 20900 22600 20200 24100 13000 18560 21414.19 2.95 0 -8787 21033 19796 17323 16086 13613 20415 16705 49 5540 500 13360 50 1 9832630 2119 84.18 1.90 12 59.52 256.00 11330.00 32550 20240509 -33.79 10650 20241210 102.35 22600 -4.65 20250217 12310 75.06 20250203 32550 -33.79 20240509 10650 102.35 20241210 4.44 N 356860 500 49 억 290339 N N 0 N 00 N