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
368600/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
20250218,161216,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3255,20,2,0.62,220700965,67588,423.67,3200,3290,3200,4205,2265,3235,3265.39,0.65,0,16552,3328,3281,3203,3156,3078,3305,3180,88,970,500,2130,5,1,17538346,571,-5.22,1.00,12,0.39,-624.00,3253.00,6900,20240514,-52.83,2300,20241209,41.52,3530,-7.79,20250117,2900,12.24,20250102,6900,-52.83,20240514,2300,41.52,20241209,0.60,N,368600,500,87 억,,114435,N,N,0,N,00,N
20250218,151218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3265,30,2,0.93,211038305,64624,405.09,3200,3290,3200,4205,2265,3235,3265.63,0.65,0,16738,3328,3281,3203,3156,3078,3305,3180,88,970,500,2130,5,1,17538346,573,-5.23,1.00,12,0.37,-624.00,3253.00,6900,20240514,-52.68,2300,20241209,41.96,3530,-7.51,20250117,2900,12.59,20250102,6900,-52.68,20240514,2300,41.96,20241209,0.60,N,368600,500,87 억,,114435,N,N,0,N,00,N
20250218,141220,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3265,30,2,0.93,195679930,59925,375.63,3200,3290,3200,4205,2265,3235,3265.41,0.65,0,16735,3328,3281,3203,3156,3078,3305,3180,88,970,500,2130,5,1,17538346,573,-5.23,1.00,12,0.34,-624.00,3253.00,6900,20240514,-52.68,2300,20241209,41.96,3530,-7.51,20250117,2900,12.59,20250102,6900,-52.68,20240514,2300,41.96,20241209,0.60,N,368600,500,87 억,,114435,N,N,0,N,00,N
20250218,131217,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3280,45,2,1.39,151386465,46402,290.87,3200,3290,3200,4205,2265,3235,3262.50,0.65,0,15929,3328,3281,3203,3156,3078,3305,3180,88,970,500,2130,5,1,17538346,575,-5.26,1.01,12,0.26,-624.00,3253.00,6900,20240514,-52.46,2300,20241209,42.61,3530,-7.08,20250117,2900,13.10,20250102,6900,-52.46,20240514,2300,42.61,20241209,0.60,N,368600,500,87 억,,114435,N,N,0,N,00,N
20250218,121219,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3285,50,2,1.55,113730665,34921,218.90,3200,3290,3200,4205,2265,3235,3256.80,0.65,0,16077,3328,3281,3203,3156,3078,3305,3180,88,970,500,2130,5,1,17538346,576,-5.26,1.01,12,0.20,-624.00,3253.00,6900,20240514,-52.39,2300,20241209,42.83,3530,-6.94,20250117,2900,13.28,20250102,6900,-52.39,20240514,2300,42.83,20241209,0.60,N,368600,500,87 억,,114435,N,N,0,N,00,N
20250218,111217,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3255,20,2,0.62,63260865,19498,122.22,3200,3255,3200,4205,2265,3235,3244.48,0.65,0,5584,3328,3281,3203,3156,3078,3305,3180,88,970,500,2130,5,1,17538346,571,-5.22,1.00,12,0.11,-624.00,3253.00,6900,20240514,-52.83,2300,20241209,41.52,3530,-7.79,20250117,2900,12.24,20250102,6900,-52.83,20240514,2300,41.52,20241209,0.60,N,368600,500,87 억,,114435,N,N,0,N,00,N
20250218,101216,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3230,-5,5,-0.15,9153865,2843,17.82,3200,3255,3200,4205,2265,3235,3219.79,0.65,0,528,3328,3281,3203,3156,3078,3305,3180,88,970,500,2130,5,1,17538346,566,-5.18,0.99,12,0.02,-624.00,3253.00,6900,20240514,-53.19,2300,20241209,40.43,3530,-8.50,20250117,2900,11.38,20250102,6900,-53.19,20240514,2300,40.43,20241209,0.60,N,368600,500,87 억,,114435,N,N,0,N,00,N
20250218,091220,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3230,-5,5,-0.15,4832705,1509,9.46,3200,3255,3200,4205,2265,3235,3202.59,0.65,0,1038,3328,3281,3203,3156,3078,3305,3180,88,970,500,2130,5,1,17538346,566,-5.18,0.99,12,0.01,-624.00,3253.00,6900,20240514,-53.19,2300,20241209,40.43,3530,-8.50,20250117,2900,11.38,20250102,6900,-53.19,20240514,2300,40.43,20241209,0.60,N,368600,500,87 억,,114435,N,N,0,N,00,N
20250217,161216,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3235,60,2,1.89,51173670,15953,28.15,3175,3250,3125,4125,2225,3175,3207.77,0.64,0,1541,3221,3197,3156,3132,3091,3210,3145,88,950,500,2090,5,1,17538346,567,-5.18,0.99,12,0.09,-624.00,3253.00,6900,20240514,-53.12,2300,20241209,40.65,3530,-8.36,20250117,2900,11.55,20250102,6900,-53.12,20240514,2300,40.65,20241209,0.60,N,368600,500,87 억,,112894,N,N,0,N,00,N
20250217,151215,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3245,70,2,2.20,47953050,14957,26.39,3175,3250,3125,4125,2225,3175,3206.06,0.64,0,1218,3221,3197,3156,3132,3091,3210,3145,88,950,500,2090,5,1,17538346,569,-5.20,1.00,12,0.09,-624.00,3253.00,6900,20240514,-52.97,2300,20241209,41.09,3530,-8.07,20250117,2900,11.90,20250102,6900,-52.97,20240514,2300,41.09,20241209,0.60,N,368600,500,87 억,,112894,N,N,0,N,00,N
20250217,141213,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3215,40,2,1.26,37401500,11692,20.63,3175,3250,3125,4125,2225,3175,3198.90,0.64,0,-887,3221,3197,3156,3132,3091,3210,3145,88,950,500,2090,5,1,17538346,564,-5.15,0.99,12,0.07,-624.00,3253.00,6900,20240514,-53.41,2300,20241209,39.78,3530,-8.92,20250117,2900,10.86,20250102,6900,-53.41,20240514,2300,39.78,20241209,0.60,N,368600,500,87 억,,112894,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 161216 57 100.00 KOSDAQ 전기·전자 N N N N N 3255 20 2 0.62 220700965 67588 423.67 3200 3290 3200 4205 2265 3235 3265.39 0.65 0 16552 3328 3281 3203 3156 3078 3305 3180 88 970 500 2130 5 1 17538346 571 -5.22 1.00 12 0.39 -624.00 3253.00 6900 20240514 -52.83 2300 20241209 41.52 3530 -7.79 20250117 2900 12.24 20250102 6900 -52.83 20240514 2300 41.52 20241209 0.60 N 368600 500 87 억 114435 N N 0 N 00 N
3 20250218 151218 57 100.00 KOSDAQ 전기·전자 N N N N N 3265 30 2 0.93 211038305 64624 405.09 3200 3290 3200 4205 2265 3235 3265.63 0.65 0 16738 3328 3281 3203 3156 3078 3305 3180 88 970 500 2130 5 1 17538346 573 -5.23 1.00 12 0.37 -624.00 3253.00 6900 20240514 -52.68 2300 20241209 41.96 3530 -7.51 20250117 2900 12.59 20250102 6900 -52.68 20240514 2300 41.96 20241209 0.60 N 368600 500 87 억 114435 N N 0 N 00 N
4 20250218 141220 57 100.00 KOSDAQ 전기·전자 N N N N N 3265 30 2 0.93 195679930 59925 375.63 3200 3290 3200 4205 2265 3235 3265.41 0.65 0 16735 3328 3281 3203 3156 3078 3305 3180 88 970 500 2130 5 1 17538346 573 -5.23 1.00 12 0.34 -624.00 3253.00 6900 20240514 -52.68 2300 20241209 41.96 3530 -7.51 20250117 2900 12.59 20250102 6900 -52.68 20240514 2300 41.96 20241209 0.60 N 368600 500 87 억 114435 N N 0 N 00 N
5 20250218 131217 57 100.00 KOSDAQ 전기·전자 N N N N N 3280 45 2 1.39 151386465 46402 290.87 3200 3290 3200 4205 2265 3235 3262.50 0.65 0 15929 3328 3281 3203 3156 3078 3305 3180 88 970 500 2130 5 1 17538346 575 -5.26 1.01 12 0.26 -624.00 3253.00 6900 20240514 -52.46 2300 20241209 42.61 3530 -7.08 20250117 2900 13.10 20250102 6900 -52.46 20240514 2300 42.61 20241209 0.60 N 368600 500 87 억 114435 N N 0 N 00 N
6 20250218 121219 57 100.00 KOSDAQ 전기·전자 N N N N N 3285 50 2 1.55 113730665 34921 218.90 3200 3290 3200 4205 2265 3235 3256.80 0.65 0 16077 3328 3281 3203 3156 3078 3305 3180 88 970 500 2130 5 1 17538346 576 -5.26 1.01 12 0.20 -624.00 3253.00 6900 20240514 -52.39 2300 20241209 42.83 3530 -6.94 20250117 2900 13.28 20250102 6900 -52.39 20240514 2300 42.83 20241209 0.60 N 368600 500 87 억 114435 N N 0 N 00 N
7 20250218 111217 57 100.00 KOSDAQ 전기·전자 N N N N N 3255 20 2 0.62 63260865 19498 122.22 3200 3255 3200 4205 2265 3235 3244.48 0.65 0 5584 3328 3281 3203 3156 3078 3305 3180 88 970 500 2130 5 1 17538346 571 -5.22 1.00 12 0.11 -624.00 3253.00 6900 20240514 -52.83 2300 20241209 41.52 3530 -7.79 20250117 2900 12.24 20250102 6900 -52.83 20240514 2300 41.52 20241209 0.60 N 368600 500 87 억 114435 N N 0 N 00 N
8 20250218 101216 57 100.00 KOSDAQ 전기·전자 N N N N N 3230 -5 5 -0.15 9153865 2843 17.82 3200 3255 3200 4205 2265 3235 3219.79 0.65 0 528 3328 3281 3203 3156 3078 3305 3180 88 970 500 2130 5 1 17538346 566 -5.18 0.99 12 0.02 -624.00 3253.00 6900 20240514 -53.19 2300 20241209 40.43 3530 -8.50 20250117 2900 11.38 20250102 6900 -53.19 20240514 2300 40.43 20241209 0.60 N 368600 500 87 억 114435 N N 0 N 00 N
9 20250218 091220 57 100.00 KOSDAQ 전기·전자 N N N N N 3230 -5 5 -0.15 4832705 1509 9.46 3200 3255 3200 4205 2265 3235 3202.59 0.65 0 1038 3328 3281 3203 3156 3078 3305 3180 88 970 500 2130 5 1 17538346 566 -5.18 0.99 12 0.01 -624.00 3253.00 6900 20240514 -53.19 2300 20241209 40.43 3530 -8.50 20250117 2900 11.38 20250102 6900 -53.19 20240514 2300 40.43 20241209 0.60 N 368600 500 87 억 114435 N N 0 N 00 N
10 20250217 161216 57 100.00 KOSDAQ 전기·전자 N N N N N 3235 60 2 1.89 51173670 15953 28.15 3175 3250 3125 4125 2225 3175 3207.77 0.64 0 1541 3221 3197 3156 3132 3091 3210 3145 88 950 500 2090 5 1 17538346 567 -5.18 0.99 12 0.09 -624.00 3253.00 6900 20240514 -53.12 2300 20241209 40.65 3530 -8.36 20250117 2900 11.55 20250102 6900 -53.12 20240514 2300 40.65 20241209 0.60 N 368600 500 87 억 112894 N N 0 N 00 N
11 20250217 151215 57 100.00 KOSDAQ 전기·전자 N N N N N 3245 70 2 2.20 47953050 14957 26.39 3175 3250 3125 4125 2225 3175 3206.06 0.64 0 1218 3221 3197 3156 3132 3091 3210 3145 88 950 500 2090 5 1 17538346 569 -5.20 1.00 12 0.09 -624.00 3253.00 6900 20240514 -52.97 2300 20241209 41.09 3530 -8.07 20250117 2900 11.90 20250102 6900 -52.97 20240514 2300 41.09 20241209 0.60 N 368600 500 87 억 112894 N N 0 N 00 N
12 20250217 141213 57 100.00 KOSDAQ 전기·전자 N N N N N 3215 40 2 1.26 37401500 11692 20.63 3175 3250 3125 4125 2225 3175 3198.90 0.64 0 -887 3221 3197 3156 3132 3091 3210 3145 88 950 500 2090 5 1 17538346 564 -5.15 0.99 12 0.07 -624.00 3253.00 6900 20240514 -53.41 2300 20241209 39.78 3530 -8.92 20250117 2900 10.86 20250102 6900 -53.41 20240514 2300 39.78 20241209 0.60 N 368600 500 87 억 112894 N N 0 N 00 N