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
361670/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
20250218,161212,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4600,0,3,0.00,60711280,13280,32.16,4600,4645,4535,5980,3220,4600,4571.55,0.42,0,-566,5133,4866,4708,4441,4283,4787,4362,28,1380,500,2850,5,1,5667658,261,-9.45,1.12,12,0.23,-487.00,4118.00,12970,20240610,-64.53,4000,20240424,15.00,5580,-17.56,20250108,4495,2.34,20250102,12970,-64.53,20240610,4000,15.00,20240424,0.00,N,361670,500,28 억,,23894,N,N,0,N,00,N
20250218,151214,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4610,10,2,0.22,57544090,12596,30.51,4600,4645,4535,5980,3220,4600,4568.44,0.42,0,-531,5133,4866,4708,4441,4283,4787,4362,28,1380,500,2850,5,1,5667658,261,-9.47,1.12,12,0.22,-487.00,4118.00,12970,20240610,-64.46,4000,20240424,15.25,5580,-17.38,20250108,4495,2.56,20250102,12970,-64.46,20240610,4000,15.25,20240424,0.00,N,361670,500,28 억,,23894,N,N,0,N,00,N
20250218,141216,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4600,0,3,0.00,45263970,9923,24.03,4600,4645,4535,5980,3220,4600,4561.52,0.42,0,-497,5133,4866,4708,4441,4283,4787,4362,28,1380,500,2850,5,1,5667658,261,-9.45,1.12,12,0.18,-487.00,4118.00,12970,20240610,-64.53,4000,20240424,15.00,5580,-17.56,20250108,4495,2.34,20250102,12970,-64.53,20240610,4000,15.00,20240424,0.00,N,361670,500,28 억,,23894,N,N,0,N,00,N
20250218,131212,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4610,10,2,0.22,42647200,9352,22.65,4600,4645,4535,5980,3220,4600,4560.22,0.42,0,-482,5133,4866,4708,4441,4283,4787,4362,28,1380,500,2850,5,1,5667658,261,-9.47,1.12,12,0.17,-487.00,4118.00,12970,20240610,-64.46,4000,20240424,15.25,5580,-17.38,20250108,4495,2.56,20250102,12970,-64.46,20240610,4000,15.25,20240424,0.00,N,361670,500,28 억,,23894,N,N,0,N,00,N
20250218,121215,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4580,-20,5,-0.43,40438300,8870,21.48,4600,4645,4535,5980,3220,4600,4559.00,0.42,0,-437,5133,4866,4708,4441,4283,4787,4362,28,1380,500,2850,5,1,5667658,260,-9.40,1.11,12,0.16,-487.00,4118.00,12970,20240610,-64.69,4000,20240424,14.50,5580,-17.92,20250108,4495,1.89,20250102,12970,-64.69,20240610,4000,14.50,20240424,0.00,N,361670,500,28 억,,23894,N,N,0,N,00,N
20250218,111212,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4575,-25,5,-0.54,29899125,6568,15.91,4600,4645,4535,5980,3220,4600,4552.24,0.42,0,-171,5133,4866,4708,4441,4283,4787,4362,28,1380,500,2850,5,1,5667658,259,-9.39,1.11,12,0.12,-487.00,4118.00,12970,20240610,-64.73,4000,20240424,14.38,5580,-18.01,20250108,4495,1.78,20250102,12970,-64.73,20240610,4000,14.38,20240424,0.00,N,361670,500,28 억,,23894,N,N,0,N,00,N
20250218,101212,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4570,-30,5,-0.65,21508860,4723,11.44,4600,4645,4540,5980,3220,4600,4554.07,0.42,0,-87,5133,4866,4708,4441,4283,4787,4362,28,1380,500,2850,5,1,5667658,259,-9.38,1.11,12,0.08,-487.00,4118.00,12970,20240610,-64.76,4000,20240424,14.25,5580,-18.10,20250108,4495,1.67,20250102,12970,-64.76,20240610,4000,14.25,20240424,0.00,N,361670,500,28 억,,23894,N,N,0,N,00,N
20250218,091216,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4570,-30,5,-0.65,1479050,322,0.78,4600,4645,4570,5980,3220,4600,4593.32,0.42,0,-112,5133,4866,4708,4441,4283,4787,4362,28,1380,500,2850,5,1,5667658,259,-9.38,1.11,12,0.01,-487.00,4118.00,12970,20240610,-64.76,4000,20240424,14.25,5580,-18.10,20250108,4495,1.67,20250102,12970,-64.76,20240610,4000,14.25,20240424,0.00,N,361670,500,28 억,,23894,N,N,0,N,00,N
20250217,161212,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4600,-200,5,-4.17,190445260,41204,1024.72,4795,4975,4550,6240,3360,4800,4622.01,0.41,0,536,5080,4940,4845,4705,4610,5010,4775,28,1440,500,2970,5,1,5667658,261,-9.45,1.12,12,0.73,-487.00,4118.00,12970,20240610,-64.53,4000,20240424,15.00,5580,-17.56,20250108,4495,2.34,20250102,12970,-64.53,20240610,4000,15.00,20240424,0.00,N,361670,500,28 억,,23358,N,N,0,N,00,N
20250217,151210,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4620,-180,5,-3.75,186833860,40420,1005.22,4795,4975,4550,6240,3360,4800,4622.31,0.41,0,696,5080,4940,4845,4705,4610,5010,4775,28,1440,500,2970,5,1,5667658,262,-9.49,1.12,12,0.71,-487.00,4118.00,12970,20240610,-64.38,4000,20240424,15.50,5580,-17.20,20250108,4495,2.78,20250102,12970,-64.38,20240610,4000,15.50,20240424,0.00,N,361670,500,28 억,,23358,N,N,0,N,00,N
20250217,141209,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4635,-165,5,-3.44,184473515,39909,992.51,4795,4975,4550,6240,3360,4800,4622.35,0.41,0,730,5080,4940,4845,4705,4610,5010,4775,28,1440,500,2970,5,1,5667658,263,-9.52,1.13,12,0.70,-487.00,4118.00,12970,20240610,-64.26,4000,20240424,15.88,5580,-16.94,20250108,4495,3.11,20250102,12970,-64.26,20240610,4000,15.88,20240424,0.00,N,361670,500,28 억,,23358,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 161212 57 100.00 KOSDAQ 전기·전자 N N N N N 4600 0 3 0.00 60711280 13280 32.16 4600 4645 4535 5980 3220 4600 4571.55 0.42 0 -566 5133 4866 4708 4441 4283 4787 4362 28 1380 500 2850 5 1 5667658 261 -9.45 1.12 12 0.23 -487.00 4118.00 12970 20240610 -64.53 4000 20240424 15.00 5580 -17.56 20250108 4495 2.34 20250102 12970 -64.53 20240610 4000 15.00 20240424 0.00 N 361670 500 28 억 23894 N N 0 N 00 N
3 20250218 151214 57 100.00 KOSDAQ 전기·전자 N N N N N 4610 10 2 0.22 57544090 12596 30.51 4600 4645 4535 5980 3220 4600 4568.44 0.42 0 -531 5133 4866 4708 4441 4283 4787 4362 28 1380 500 2850 5 1 5667658 261 -9.47 1.12 12 0.22 -487.00 4118.00 12970 20240610 -64.46 4000 20240424 15.25 5580 -17.38 20250108 4495 2.56 20250102 12970 -64.46 20240610 4000 15.25 20240424 0.00 N 361670 500 28 억 23894 N N 0 N 00 N
4 20250218 141216 57 100.00 KOSDAQ 전기·전자 N N N N N 4600 0 3 0.00 45263970 9923 24.03 4600 4645 4535 5980 3220 4600 4561.52 0.42 0 -497 5133 4866 4708 4441 4283 4787 4362 28 1380 500 2850 5 1 5667658 261 -9.45 1.12 12 0.18 -487.00 4118.00 12970 20240610 -64.53 4000 20240424 15.00 5580 -17.56 20250108 4495 2.34 20250102 12970 -64.53 20240610 4000 15.00 20240424 0.00 N 361670 500 28 억 23894 N N 0 N 00 N
5 20250218 131212 57 100.00 KOSDAQ 전기·전자 N N N N N 4610 10 2 0.22 42647200 9352 22.65 4600 4645 4535 5980 3220 4600 4560.22 0.42 0 -482 5133 4866 4708 4441 4283 4787 4362 28 1380 500 2850 5 1 5667658 261 -9.47 1.12 12 0.17 -487.00 4118.00 12970 20240610 -64.46 4000 20240424 15.25 5580 -17.38 20250108 4495 2.56 20250102 12970 -64.46 20240610 4000 15.25 20240424 0.00 N 361670 500 28 억 23894 N N 0 N 00 N
6 20250218 121215 57 100.00 KOSDAQ 전기·전자 N N N N N 4580 -20 5 -0.43 40438300 8870 21.48 4600 4645 4535 5980 3220 4600 4559.00 0.42 0 -437 5133 4866 4708 4441 4283 4787 4362 28 1380 500 2850 5 1 5667658 260 -9.40 1.11 12 0.16 -487.00 4118.00 12970 20240610 -64.69 4000 20240424 14.50 5580 -17.92 20250108 4495 1.89 20250102 12970 -64.69 20240610 4000 14.50 20240424 0.00 N 361670 500 28 억 23894 N N 0 N 00 N
7 20250218 111212 57 100.00 KOSDAQ 전기·전자 N N N N N 4575 -25 5 -0.54 29899125 6568 15.91 4600 4645 4535 5980 3220 4600 4552.24 0.42 0 -171 5133 4866 4708 4441 4283 4787 4362 28 1380 500 2850 5 1 5667658 259 -9.39 1.11 12 0.12 -487.00 4118.00 12970 20240610 -64.73 4000 20240424 14.38 5580 -18.01 20250108 4495 1.78 20250102 12970 -64.73 20240610 4000 14.38 20240424 0.00 N 361670 500 28 억 23894 N N 0 N 00 N
8 20250218 101212 57 100.00 KOSDAQ 전기·전자 N N N N N 4570 -30 5 -0.65 21508860 4723 11.44 4600 4645 4540 5980 3220 4600 4554.07 0.42 0 -87 5133 4866 4708 4441 4283 4787 4362 28 1380 500 2850 5 1 5667658 259 -9.38 1.11 12 0.08 -487.00 4118.00 12970 20240610 -64.76 4000 20240424 14.25 5580 -18.10 20250108 4495 1.67 20250102 12970 -64.76 20240610 4000 14.25 20240424 0.00 N 361670 500 28 억 23894 N N 0 N 00 N
9 20250218 091216 57 100.00 KOSDAQ 전기·전자 N N N N N 4570 -30 5 -0.65 1479050 322 0.78 4600 4645 4570 5980 3220 4600 4593.32 0.42 0 -112 5133 4866 4708 4441 4283 4787 4362 28 1380 500 2850 5 1 5667658 259 -9.38 1.11 12 0.01 -487.00 4118.00 12970 20240610 -64.76 4000 20240424 14.25 5580 -18.10 20250108 4495 1.67 20250102 12970 -64.76 20240610 4000 14.25 20240424 0.00 N 361670 500 28 억 23894 N N 0 N 00 N
10 20250217 161212 57 100.00 KOSDAQ 전기·전자 N N N N N 4600 -200 5 -4.17 190445260 41204 1024.72 4795 4975 4550 6240 3360 4800 4622.01 0.41 0 536 5080 4940 4845 4705 4610 5010 4775 28 1440 500 2970 5 1 5667658 261 -9.45 1.12 12 0.73 -487.00 4118.00 12970 20240610 -64.53 4000 20240424 15.00 5580 -17.56 20250108 4495 2.34 20250102 12970 -64.53 20240610 4000 15.00 20240424 0.00 N 361670 500 28 억 23358 N N 0 N 00 N
11 20250217 151210 57 100.00 KOSDAQ 전기·전자 N N N N N 4620 -180 5 -3.75 186833860 40420 1005.22 4795 4975 4550 6240 3360 4800 4622.31 0.41 0 696 5080 4940 4845 4705 4610 5010 4775 28 1440 500 2970 5 1 5667658 262 -9.49 1.12 12 0.71 -487.00 4118.00 12970 20240610 -64.38 4000 20240424 15.50 5580 -17.20 20250108 4495 2.78 20250102 12970 -64.38 20240610 4000 15.50 20240424 0.00 N 361670 500 28 억 23358 N N 0 N 00 N
12 20250217 141209 57 100.00 KOSDAQ 전기·전자 N N N N N 4635 -165 5 -3.44 184473515 39909 992.51 4795 4975 4550 6240 3360 4800 4622.35 0.41 0 730 5080 4940 4845 4705 4610 5010 4775 28 1440 500 2970 5 1 5667658 263 -9.52 1.13 12 0.70 -487.00 4118.00 12970 20240610 -64.26 4000 20240424 15.88 5580 -16.94 20250108 4495 3.11 20250102 12970 -64.26 20240610 4000 15.88 20240424 0.00 N 361670 500 28 억 23358 N N 0 N 00 N