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
371950/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
20250218,161218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10070,-60,5,-0.59,382738230,38514,101.65,10100,10100,9850,13160,7100,10130,9937.64,0.45,0,4288,10530,10330,10150,9950,9770,10240,9860,105,3030,500,6480,10,1,21040488,2119,-9.70,3.67,12,0.18,-1038.00,2742.00,18000,20240627,-44.06,5910,20240319,70.39,11100,-9.28,20250207,8300,21.33,20250114,18000,-44.06,20240627,5910,70.39,20240319,0.93,N,371950,500,105 억,,94554,N,N,0,N,00,N
20250218,151220,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9990,-140,5,-1.38,362782790,36524,96.40,10100,10100,9850,13160,7100,10130,9932.72,0.45,0,4863,10530,10330,10150,9950,9770,10240,9860,105,3030,500,6480,10,1,21040488,2102,-9.62,3.64,12,0.17,-1038.00,2742.00,18000,20240627,-44.50,5910,20240319,69.04,11100,-10.00,20250207,8300,20.36,20250114,18000,-44.50,20240627,5910,69.04,20240319,0.93,N,371950,500,105 억,,94554,N,N,0,N,00,N
20250218,141221,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10000,-130,5,-1.28,343098630,34555,91.20,10100,10100,9850,13160,7100,10130,9929.06,0.45,0,4579,10530,10330,10150,9950,9770,10240,9860,105,3030,500,6480,10,1,21040488,2104,-9.63,3.65,12,0.16,-1038.00,2742.00,18000,20240627,-44.44,5910,20240319,69.20,11100,-9.91,20250207,8300,20.48,20250114,18000,-44.44,20240627,5910,69.20,20240319,0.93,N,371950,500,105 억,,94554,N,N,0,N,00,N
20250218,131218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10000,-130,5,-1.28,334349110,33681,88.90,10100,10100,9850,13160,7100,10130,9926.94,0.45,0,5295,10530,10330,10150,9950,9770,10240,9860,105,3030,500,6480,10,1,21040488,2104,-9.63,3.65,12,0.16,-1038.00,2742.00,18000,20240627,-44.44,5910,20240319,69.20,11100,-9.91,20250207,8300,20.48,20250114,18000,-44.44,20240627,5910,69.20,20240319,0.93,N,371950,500,105 억,,94554,N,N,0,N,00,N
20250218,121220,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10010,-120,5,-1.18,331965970,33442,88.27,10100,10100,9850,13160,7100,10130,9926.62,0.45,0,5303,10530,10330,10150,9950,9770,10240,9860,105,3030,500,6480,10,1,21040488,2106,-9.64,3.65,12,0.16,-1038.00,2742.00,18000,20240627,-44.39,5910,20240319,69.37,11100,-9.82,20250207,8300,20.60,20250114,18000,-44.39,20240627,5910,69.37,20240319,0.93,N,371950,500,105 억,,94554,N,N,0,N,00,N
20250218,111218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10000,-130,5,-1.28,316673970,31907,84.21,10100,10100,9850,13160,7100,10130,9924.91,0.45,0,4908,10530,10330,10150,9950,9770,10240,9860,105,3030,500,6480,10,1,21040488,2104,-9.63,3.65,12,0.15,-1038.00,2742.00,18000,20240627,-44.44,5910,20240319,69.20,11100,-9.91,20250207,8300,20.48,20250114,18000,-44.44,20240627,5910,69.20,20240319,0.93,N,371950,500,105 억,,94554,N,N,0,N,00,N
20250218,101217,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9910,-220,5,-2.17,260409530,26266,69.33,10100,10100,9850,13160,7100,10130,9914.32,0.45,0,5296,10530,10330,10150,9950,9770,10240,9860,105,3030,500,6480,10,1,21040488,2085,-9.55,3.61,12,0.12,-1038.00,2742.00,18000,20240627,-44.94,5910,20240319,67.68,11100,-10.72,20250207,8300,19.40,20250114,18000,-44.94,20240627,5910,67.68,20240319,0.93,N,371950,500,105 억,,94554,N,N,0,N,00,N
20250218,091222,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10060,-70,5,-0.69,17306460,1730,4.57,10100,10100,9950,13160,7100,10130,10003.73,0.45,0,-369,10530,10330,10150,9950,9770,10240,9860,105,3030,500,6480,10,1,21040488,2117,-9.69,3.67,12,0.01,-1038.00,2742.00,18000,20240627,-44.11,5910,20240319,70.22,11100,-9.37,20250207,8300,21.20,20250114,18000,-44.11,20240627,5910,70.22,20240319,0.93,N,371950,500,105 억,,94554,N,N,0,N,00,N
20250217,161218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10130,-220,5,-2.13,382895370,37887,152.02,10350,10350,9970,13450,7250,10350,10106.25,0.47,0,-4974,10583,10466,10263,10146,9943,10525,10205,105,3100,500,6620,10,1,21040488,2131,-9.76,3.69,12,0.18,-1038.00,2742.00,18000,20240627,-43.72,5910,20240319,71.40,11100,-8.74,20250207,8300,22.05,20250114,18000,-43.72,20240627,5910,71.40,20240319,0.94,N,371950,500,105 억,,99438,N,N,0,N,00,N
20250217,151216,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10070,-280,5,-2.71,370123380,36626,146.96,10350,10350,9970,13450,7250,10350,10105.48,0.47,0,-4735,10583,10466,10263,10146,9943,10525,10205,105,3100,500,6620,10,1,21040488,2119,-9.70,3.67,12,0.17,-1038.00,2742.00,18000,20240627,-44.06,5910,20240319,70.39,11100,-9.28,20250207,8300,21.33,20250114,18000,-44.06,20240627,5910,70.39,20240319,0.94,N,371950,500,105 억,,99438,N,N,0,N,00,N
20250217,141214,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10120,-230,5,-2.22,347598220,34395,138.01,10350,10350,9970,13450,7250,10350,10106.07,0.47,0,-4767,10583,10466,10263,10146,9943,10525,10205,105,3100,500,6620,10,1,21040488,2129,-9.75,3.69,12,0.16,-1038.00,2742.00,18000,20240627,-43.78,5910,20240319,71.24,11100,-8.83,20250207,8300,21.93,20250114,18000,-43.78,20240627,5910,71.24,20240319,0.94,N,371950,500,105 억,,99438,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 161218 57 100.00 KOSDAQ 전기·전자 N N N N N 10070 -60 5 -0.59 382738230 38514 101.65 10100 10100 9850 13160 7100 10130 9937.64 0.45 0 4288 10530 10330 10150 9950 9770 10240 9860 105 3030 500 6480 10 1 21040488 2119 -9.70 3.67 12 0.18 -1038.00 2742.00 18000 20240627 -44.06 5910 20240319 70.39 11100 -9.28 20250207 8300 21.33 20250114 18000 -44.06 20240627 5910 70.39 20240319 0.93 N 371950 500 105 억 94554 N N 0 N 00 N
3 20250218 151220 57 100.00 KOSDAQ 전기·전자 N N N N N 9990 -140 5 -1.38 362782790 36524 96.40 10100 10100 9850 13160 7100 10130 9932.72 0.45 0 4863 10530 10330 10150 9950 9770 10240 9860 105 3030 500 6480 10 1 21040488 2102 -9.62 3.64 12 0.17 -1038.00 2742.00 18000 20240627 -44.50 5910 20240319 69.04 11100 -10.00 20250207 8300 20.36 20250114 18000 -44.50 20240627 5910 69.04 20240319 0.93 N 371950 500 105 억 94554 N N 0 N 00 N
4 20250218 141221 57 100.00 KOSDAQ 전기·전자 N N N N N 10000 -130 5 -1.28 343098630 34555 91.20 10100 10100 9850 13160 7100 10130 9929.06 0.45 0 4579 10530 10330 10150 9950 9770 10240 9860 105 3030 500 6480 10 1 21040488 2104 -9.63 3.65 12 0.16 -1038.00 2742.00 18000 20240627 -44.44 5910 20240319 69.20 11100 -9.91 20250207 8300 20.48 20250114 18000 -44.44 20240627 5910 69.20 20240319 0.93 N 371950 500 105 억 94554 N N 0 N 00 N
5 20250218 131218 57 100.00 KOSDAQ 전기·전자 N N N N N 10000 -130 5 -1.28 334349110 33681 88.90 10100 10100 9850 13160 7100 10130 9926.94 0.45 0 5295 10530 10330 10150 9950 9770 10240 9860 105 3030 500 6480 10 1 21040488 2104 -9.63 3.65 12 0.16 -1038.00 2742.00 18000 20240627 -44.44 5910 20240319 69.20 11100 -9.91 20250207 8300 20.48 20250114 18000 -44.44 20240627 5910 69.20 20240319 0.93 N 371950 500 105 억 94554 N N 0 N 00 N
6 20250218 121220 57 100.00 KOSDAQ 전기·전자 N N N N N 10010 -120 5 -1.18 331965970 33442 88.27 10100 10100 9850 13160 7100 10130 9926.62 0.45 0 5303 10530 10330 10150 9950 9770 10240 9860 105 3030 500 6480 10 1 21040488 2106 -9.64 3.65 12 0.16 -1038.00 2742.00 18000 20240627 -44.39 5910 20240319 69.37 11100 -9.82 20250207 8300 20.60 20250114 18000 -44.39 20240627 5910 69.37 20240319 0.93 N 371950 500 105 억 94554 N N 0 N 00 N
7 20250218 111218 57 100.00 KOSDAQ 전기·전자 N N N N N 10000 -130 5 -1.28 316673970 31907 84.21 10100 10100 9850 13160 7100 10130 9924.91 0.45 0 4908 10530 10330 10150 9950 9770 10240 9860 105 3030 500 6480 10 1 21040488 2104 -9.63 3.65 12 0.15 -1038.00 2742.00 18000 20240627 -44.44 5910 20240319 69.20 11100 -9.91 20250207 8300 20.48 20250114 18000 -44.44 20240627 5910 69.20 20240319 0.93 N 371950 500 105 억 94554 N N 0 N 00 N
8 20250218 101217 57 100.00 KOSDAQ 전기·전자 N N N N N 9910 -220 5 -2.17 260409530 26266 69.33 10100 10100 9850 13160 7100 10130 9914.32 0.45 0 5296 10530 10330 10150 9950 9770 10240 9860 105 3030 500 6480 10 1 21040488 2085 -9.55 3.61 12 0.12 -1038.00 2742.00 18000 20240627 -44.94 5910 20240319 67.68 11100 -10.72 20250207 8300 19.40 20250114 18000 -44.94 20240627 5910 67.68 20240319 0.93 N 371950 500 105 억 94554 N N 0 N 00 N
9 20250218 091222 57 100.00 KOSDAQ 전기·전자 N N N N N 10060 -70 5 -0.69 17306460 1730 4.57 10100 10100 9950 13160 7100 10130 10003.73 0.45 0 -369 10530 10330 10150 9950 9770 10240 9860 105 3030 500 6480 10 1 21040488 2117 -9.69 3.67 12 0.01 -1038.00 2742.00 18000 20240627 -44.11 5910 20240319 70.22 11100 -9.37 20250207 8300 21.20 20250114 18000 -44.11 20240627 5910 70.22 20240319 0.93 N 371950 500 105 억 94554 N N 0 N 00 N
10 20250217 161218 57 100.00 KOSDAQ 전기·전자 N N N N N 10130 -220 5 -2.13 382895370 37887 152.02 10350 10350 9970 13450 7250 10350 10106.25 0.47 0 -4974 10583 10466 10263 10146 9943 10525 10205 105 3100 500 6620 10 1 21040488 2131 -9.76 3.69 12 0.18 -1038.00 2742.00 18000 20240627 -43.72 5910 20240319 71.40 11100 -8.74 20250207 8300 22.05 20250114 18000 -43.72 20240627 5910 71.40 20240319 0.94 N 371950 500 105 억 99438 N N 0 N 00 N
11 20250217 151216 57 100.00 KOSDAQ 전기·전자 N N N N N 10070 -280 5 -2.71 370123380 36626 146.96 10350 10350 9970 13450 7250 10350 10105.48 0.47 0 -4735 10583 10466 10263 10146 9943 10525 10205 105 3100 500 6620 10 1 21040488 2119 -9.70 3.67 12 0.17 -1038.00 2742.00 18000 20240627 -44.06 5910 20240319 70.39 11100 -9.28 20250207 8300 21.33 20250114 18000 -44.06 20240627 5910 70.39 20240319 0.94 N 371950 500 105 억 99438 N N 0 N 00 N
12 20250217 141214 57 100.00 KOSDAQ 전기·전자 N N N N N 10120 -230 5 -2.22 347598220 34395 138.01 10350 10350 9970 13450 7250 10350 10106.07 0.47 0 -4767 10583 10466 10263 10146 9943 10525 10205 105 3100 500 6620 10 1 21040488 2129 -9.75 3.69 12 0.16 -1038.00 2742.00 18000 20240627 -43.78 5910 20240319 71.24 11100 -8.83 20250207 8300 21.93 20250114 18000 -43.78 20240627 5910 71.24 20240319 0.94 N 371950 500 105 억 99438 N N 0 N 00 N