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
357580/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
20250218,161209,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6400,110,2,1.75,271351980,42722,82.91,6290,6450,6260,8170,4410,6290,6351.53,0.69,0,-701,6490,6390,6270,6170,6050,6440,6220,56,1880,500,4270,10,1,11220264,718,-50.39,1.97,12,0.38,-127.00,3248.00,12280,20240522,-47.88,4445,20241209,43.98,7900,-18.99,20250210,4660,37.34,20250203,12280,-47.88,20240522,4445,43.98,20241209,1.35,N,357580,500,56 억,,77752,N,N,0,N,00,N
20250218,151211,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6380,90,2,1.43,240363350,37851,73.45,6290,6450,6260,8170,4410,6290,6350.25,0.69,0,-167,6490,6390,6270,6170,6050,6440,6220,56,1880,500,4270,10,1,11220264,716,-50.24,1.96,12,0.34,-127.00,3248.00,12280,20240522,-48.05,4445,20241209,43.53,7900,-19.24,20250210,4660,36.91,20250203,12280,-48.05,20240522,4445,43.53,20241209,1.35,N,357580,500,56 억,,77752,N,N,0,N,00,N
20250218,141213,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6390,100,2,1.59,219538850,34586,67.12,6290,6450,6260,8170,4410,6290,6347.62,0.69,0,-183,6490,6390,6270,6170,6050,6440,6220,56,1880,500,4270,10,1,11220264,717,-50.31,1.97,12,0.31,-127.00,3248.00,12280,20240522,-47.96,4445,20241209,43.76,7900,-19.11,20250210,4660,37.12,20250203,12280,-47.96,20240522,4445,43.76,20241209,1.35,N,357580,500,56 억,,77752,N,N,0,N,00,N
20250218,131210,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6410,120,2,1.91,196657260,30995,60.15,6290,6450,6260,8170,4410,6290,6344.81,0.69,0,360,6490,6390,6270,6170,6050,6440,6220,56,1880,500,4270,10,1,11220264,719,-50.47,1.97,12,0.28,-127.00,3248.00,12280,20240522,-47.80,4445,20241209,44.21,7900,-18.86,20250210,4660,37.55,20250203,12280,-47.80,20240522,4445,44.21,20241209,1.35,N,357580,500,56 억,,77752,N,N,0,N,00,N
20250218,121212,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6430,140,2,2.23,181178310,28582,55.47,6290,6450,6260,8170,4410,6290,6338.90,0.69,0,1158,6490,6390,6270,6170,6050,6440,6220,56,1880,500,4270,10,1,11220264,721,-50.63,1.98,12,0.25,-127.00,3248.00,12280,20240522,-47.64,4445,20241209,44.66,7900,-18.61,20250210,4660,37.98,20250203,12280,-47.64,20240522,4445,44.66,20241209,1.35,N,357580,500,56 억,,77752,N,N,0,N,00,N
20250218,111210,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6310,20,2,0.32,116967680,18507,35.92,6290,6450,6260,8170,4410,6290,6320.19,0.69,0,2244,6490,6390,6270,6170,6050,6440,6220,56,1880,500,4270,10,1,11220264,708,-49.69,1.94,12,0.16,-127.00,3248.00,12280,20240522,-48.62,4445,20241209,41.96,7900,-20.13,20250210,4660,35.41,20250203,12280,-48.62,20240522,4445,41.96,20241209,1.35,N,357580,500,56 억,,77752,N,N,0,N,00,N
20250218,101209,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6260,-30,5,-0.48,111992170,17715,34.38,6290,6450,6260,8170,4410,6290,6321.88,0.69,0,2525,6490,6390,6270,6170,6050,6440,6220,56,1880,500,4270,10,1,11220264,702,-49.29,1.93,12,0.16,-127.00,3248.00,12280,20240522,-49.02,4445,20241209,40.83,7900,-20.76,20250210,4660,34.33,20250203,12280,-49.02,20240522,4445,40.83,20241209,1.35,N,357580,500,56 억,,77752,N,N,0,N,00,N
20250218,091213,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6350,60,2,0.95,80682810,12732,24.71,6290,6450,6280,8170,4410,6290,6337.01,0.69,0,3178,6490,6390,6270,6170,6050,6440,6220,56,1880,500,4270,10,1,11220264,712,-50.00,1.96,12,0.11,-127.00,3248.00,12280,20240522,-48.29,4445,20241209,42.86,7900,-19.62,20250210,4660,36.27,20250203,12280,-48.29,20240522,4445,42.86,20241209,1.35,N,357580,500,56 억,,77752,N,N,0,N,00,N
20250217,161210,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6290,-20,5,-0.32,318175420,51169,136.41,6190,6370,6150,8200,4420,6310,6217.85,0.66,0,3486,6470,6390,6350,6270,6230,6370,6250,56,1890,500,4290,10,1,11220264,706,-49.53,1.94,12,0.46,-127.00,3248.00,12280,20240522,-48.78,4445,20241209,41.51,7900,-20.38,20250210,4660,34.98,20250203,12280,-48.78,20240522,4445,41.51,20241209,1.35,N,357580,500,56 억,,74281,N,N,0,N,00,N
20250217,151208,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6310,0,3,0.00,310403450,49934,133.12,6190,6370,6150,8200,4420,6310,6216.27,0.66,0,3795,6470,6390,6350,6270,6230,6370,6250,56,1890,500,4290,10,1,11220264,708,-49.69,1.94,12,0.45,-127.00,3248.00,12280,20240522,-48.62,4445,20241209,41.96,7900,-20.13,20250210,4660,35.41,20250203,12280,-48.62,20240522,4445,41.96,20241209,1.35,N,357580,500,56 억,,74281,N,N,0,N,00,N
20250217,141206,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6260,-50,5,-0.79,271809260,43800,116.77,6190,6370,6150,8200,4420,6310,6205.69,0.66,0,5910,6470,6390,6350,6270,6230,6370,6250,56,1890,500,4290,10,1,11220264,702,-49.29,1.93,12,0.39,-127.00,3248.00,12280,20240522,-49.02,4445,20241209,40.83,7900,-20.76,20250210,4660,34.33,20250203,12280,-49.02,20240522,4445,40.83,20241209,1.35,N,357580,500,56 억,,74281,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 161209 57 100.00 KOSDAQ 전기·전자 N N N N N 6400 110 2 1.75 271351980 42722 82.91 6290 6450 6260 8170 4410 6290 6351.53 0.69 0 -701 6490 6390 6270 6170 6050 6440 6220 56 1880 500 4270 10 1 11220264 718 -50.39 1.97 12 0.38 -127.00 3248.00 12280 20240522 -47.88 4445 20241209 43.98 7900 -18.99 20250210 4660 37.34 20250203 12280 -47.88 20240522 4445 43.98 20241209 1.35 N 357580 500 56 억 77752 N N 0 N 00 N
3 20250218 151211 57 100.00 KOSDAQ 전기·전자 N N N N N 6380 90 2 1.43 240363350 37851 73.45 6290 6450 6260 8170 4410 6290 6350.25 0.69 0 -167 6490 6390 6270 6170 6050 6440 6220 56 1880 500 4270 10 1 11220264 716 -50.24 1.96 12 0.34 -127.00 3248.00 12280 20240522 -48.05 4445 20241209 43.53 7900 -19.24 20250210 4660 36.91 20250203 12280 -48.05 20240522 4445 43.53 20241209 1.35 N 357580 500 56 억 77752 N N 0 N 00 N
4 20250218 141213 57 100.00 KOSDAQ 전기·전자 N N N N N 6390 100 2 1.59 219538850 34586 67.12 6290 6450 6260 8170 4410 6290 6347.62 0.69 0 -183 6490 6390 6270 6170 6050 6440 6220 56 1880 500 4270 10 1 11220264 717 -50.31 1.97 12 0.31 -127.00 3248.00 12280 20240522 -47.96 4445 20241209 43.76 7900 -19.11 20250210 4660 37.12 20250203 12280 -47.96 20240522 4445 43.76 20241209 1.35 N 357580 500 56 억 77752 N N 0 N 00 N
5 20250218 131210 57 100.00 KOSDAQ 전기·전자 N N N N N 6410 120 2 1.91 196657260 30995 60.15 6290 6450 6260 8170 4410 6290 6344.81 0.69 0 360 6490 6390 6270 6170 6050 6440 6220 56 1880 500 4270 10 1 11220264 719 -50.47 1.97 12 0.28 -127.00 3248.00 12280 20240522 -47.80 4445 20241209 44.21 7900 -18.86 20250210 4660 37.55 20250203 12280 -47.80 20240522 4445 44.21 20241209 1.35 N 357580 500 56 억 77752 N N 0 N 00 N
6 20250218 121212 57 100.00 KOSDAQ 전기·전자 N N N N N 6430 140 2 2.23 181178310 28582 55.47 6290 6450 6260 8170 4410 6290 6338.90 0.69 0 1158 6490 6390 6270 6170 6050 6440 6220 56 1880 500 4270 10 1 11220264 721 -50.63 1.98 12 0.25 -127.00 3248.00 12280 20240522 -47.64 4445 20241209 44.66 7900 -18.61 20250210 4660 37.98 20250203 12280 -47.64 20240522 4445 44.66 20241209 1.35 N 357580 500 56 억 77752 N N 0 N 00 N
7 20250218 111210 57 100.00 KOSDAQ 전기·전자 N N N N N 6310 20 2 0.32 116967680 18507 35.92 6290 6450 6260 8170 4410 6290 6320.19 0.69 0 2244 6490 6390 6270 6170 6050 6440 6220 56 1880 500 4270 10 1 11220264 708 -49.69 1.94 12 0.16 -127.00 3248.00 12280 20240522 -48.62 4445 20241209 41.96 7900 -20.13 20250210 4660 35.41 20250203 12280 -48.62 20240522 4445 41.96 20241209 1.35 N 357580 500 56 억 77752 N N 0 N 00 N
8 20250218 101209 57 100.00 KOSDAQ 전기·전자 N N N N N 6260 -30 5 -0.48 111992170 17715 34.38 6290 6450 6260 8170 4410 6290 6321.88 0.69 0 2525 6490 6390 6270 6170 6050 6440 6220 56 1880 500 4270 10 1 11220264 702 -49.29 1.93 12 0.16 -127.00 3248.00 12280 20240522 -49.02 4445 20241209 40.83 7900 -20.76 20250210 4660 34.33 20250203 12280 -49.02 20240522 4445 40.83 20241209 1.35 N 357580 500 56 억 77752 N N 0 N 00 N
9 20250218 091213 57 100.00 KOSDAQ 전기·전자 N N N N N 6350 60 2 0.95 80682810 12732 24.71 6290 6450 6280 8170 4410 6290 6337.01 0.69 0 3178 6490 6390 6270 6170 6050 6440 6220 56 1880 500 4270 10 1 11220264 712 -50.00 1.96 12 0.11 -127.00 3248.00 12280 20240522 -48.29 4445 20241209 42.86 7900 -19.62 20250210 4660 36.27 20250203 12280 -48.29 20240522 4445 42.86 20241209 1.35 N 357580 500 56 억 77752 N N 0 N 00 N
10 20250217 161210 57 100.00 KOSDAQ 전기·전자 N N N N N 6290 -20 5 -0.32 318175420 51169 136.41 6190 6370 6150 8200 4420 6310 6217.85 0.66 0 3486 6470 6390 6350 6270 6230 6370 6250 56 1890 500 4290 10 1 11220264 706 -49.53 1.94 12 0.46 -127.00 3248.00 12280 20240522 -48.78 4445 20241209 41.51 7900 -20.38 20250210 4660 34.98 20250203 12280 -48.78 20240522 4445 41.51 20241209 1.35 N 357580 500 56 억 74281 N N 0 N 00 N
11 20250217 151208 57 100.00 KOSDAQ 전기·전자 N N N N N 6310 0 3 0.00 310403450 49934 133.12 6190 6370 6150 8200 4420 6310 6216.27 0.66 0 3795 6470 6390 6350 6270 6230 6370 6250 56 1890 500 4290 10 1 11220264 708 -49.69 1.94 12 0.45 -127.00 3248.00 12280 20240522 -48.62 4445 20241209 41.96 7900 -20.13 20250210 4660 35.41 20250203 12280 -48.62 20240522 4445 41.96 20241209 1.35 N 357580 500 56 억 74281 N N 0 N 00 N
12 20250217 141206 57 100.00 KOSDAQ 전기·전자 N N N N N 6260 -50 5 -0.79 271809260 43800 116.77 6190 6370 6150 8200 4420 6310 6205.69 0.66 0 5910 6470 6390 6350 6270 6230 6370 6250 56 1890 500 4290 10 1 11220264 702 -49.29 1.93 12 0.39 -127.00 3248.00 12280 20240522 -49.02 4445 20241209 40.83 7900 -20.76 20250210 4660 34.33 20250203 12280 -49.02 20240522 4445 40.83 20241209 1.35 N 357580 500 56 억 74281 N N 0 N 00 N