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
376190/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
20250218,161221,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4165,0,3,0.00,0,0,0.00,0,0,0,5410,2920,4165,0.00,26.93,0,0,4165,4165,4165,4165,4165,4165,4165,128,1245,500,0,5,1,24600000,1025,86.77,0.50,12,0.00,48.00,8276.00,8490,20240508,-50.94,3215,20241210,29.55,4275,-2.57,20250115,3800,9.61,20250102,8490,-50.94,20240508,3215,29.55,20241210,0.48,N,376190,500,128 억,,6623975,N,N,0,N,00,N
20250218,151223,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4165,0,3,0.00,0,0,0.00,0,0,0,5410,2920,4165,0.00,26.93,0,0,4165,4165,4165,4165,4165,4165,4165,128,1245,500,0,5,1,24600000,1025,86.77,0.50,12,0.00,48.00,8276.00,8490,20240508,-50.94,3215,20241210,29.55,4275,-2.57,20250115,3800,9.61,20250102,8490,-50.94,20240508,3215,29.55,20241210,0.48,N,376190,500,128 억,,6623975,N,N,0,N,00,N
20250218,141225,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4165,0,3,0.00,0,0,0.00,0,0,0,5410,2920,4165,0.00,26.93,0,0,4165,4165,4165,4165,4165,4165,4165,128,1245,500,0,5,1,24600000,1025,86.77,0.50,12,0.00,48.00,8276.00,8490,20240508,-50.94,3215,20241210,29.55,4275,-2.57,20250115,3800,9.61,20250102,8490,-50.94,20240508,3215,29.55,20241210,0.48,N,376190,500,128 억,,6623975,N,N,0,N,00,N
20250218,131221,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4165,0,3,0.00,0,0,0.00,0,0,0,5410,2920,4165,0.00,26.93,0,0,4165,4165,4165,4165,4165,4165,4165,128,1245,500,0,5,1,24600000,1025,86.77,0.50,12,0.00,48.00,8276.00,8490,20240508,-50.94,3215,20241210,29.55,4275,-2.57,20250115,3800,9.61,20250102,8490,-50.94,20240508,3215,29.55,20241210,0.48,N,376190,500,128 억,,6623975,N,N,0,N,00,N
20250218,121224,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4165,0,3,0.00,0,0,0.00,0,0,0,5410,2920,4165,0.00,26.93,0,0,4165,4165,4165,4165,4165,4165,4165,128,1245,500,0,5,1,24600000,1025,86.77,0.50,12,0.00,48.00,8276.00,8490,20240508,-50.94,3215,20241210,29.55,4275,-2.57,20250115,3800,9.61,20250102,8490,-50.94,20240508,3215,29.55,20241210,0.48,N,376190,500,128 억,,6623975,N,N,0,N,00,N
20250218,111221,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4165,0,3,0.00,0,0,0.00,0,0,0,5410,2920,4165,0.00,26.93,0,0,4165,4165,4165,4165,4165,4165,4165,128,1245,500,0,5,1,24600000,1025,86.77,0.50,12,0.00,48.00,8276.00,8490,20240508,-50.94,3215,20241210,29.55,4275,-2.57,20250115,3800,9.61,20250102,8490,-50.94,20240508,3215,29.55,20241210,0.48,N,376190,500,128 억,,6623975,N,N,0,N,00,N
20250218,101221,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4165,0,3,0.00,0,0,0.00,0,0,0,5410,2920,4165,0.00,26.93,0,0,4165,4165,4165,4165,4165,4165,4165,128,1245,500,0,5,1,24600000,1025,86.77,0.50,12,0.00,48.00,8276.00,8490,20240508,-50.94,3215,20241210,29.55,4275,-2.57,20250115,3800,9.61,20250102,8490,-50.94,20240508,3215,29.55,20241210,0.48,N,376190,500,128 억,,6623975,N,N,0,N,00,N
20250218,091225,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4165,0,3,0.00,0,0,0.00,0,0,0,5410,2920,4165,0.00,26.93,0,0,4165,4165,4165,4165,4165,4165,4165,128,1245,500,0,5,1,24600000,1025,86.77,0.50,12,0.00,48.00,8276.00,8490,20240508,-50.94,3215,20241210,29.55,4275,-2.57,20250115,3800,9.61,20250102,8490,-50.94,20240508,3215,29.55,20241210,0.48,N,376190,500,128 억,,6623975,N,N,0,N,00,N
20250217,161221,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4165,0,3,0.00,0,0,0.00,0,0,0,5410,2920,4165,0.00,26.93,0,0,4165,4165,4165,4165,4165,4165,4165,128,1245,500,0,5,1,24600000,1025,86.77,0.50,12,0.00,48.00,8276.00,8490,20240508,-50.94,3215,20241210,29.55,4275,-2.57,20250115,3800,9.61,20250102,8490,-50.94,20240508,3215,29.55,20241210,0.48,N,376190,500,128 억,,6623975,N,N,0,N,00,N
20250217,151219,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4165,0,3,0.00,0,0,0.00,0,0,0,5410,2920,4165,0.00,26.93,0,0,4165,4165,4165,4165,4165,4165,4165,128,1245,500,0,5,1,24600000,1025,86.77,0.50,12,0.00,48.00,8276.00,8490,20240508,-50.94,3215,20241210,29.55,4275,-2.57,20250115,3800,9.61,20250102,8490,-50.94,20240508,3215,29.55,20241210,0.48,N,376190,500,128 억,,6623975,N,N,0,N,00,N
20250217,141218,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4165,0,3,0.00,0,0,0.00,0,0,0,5410,2920,4165,0.00,26.93,0,0,4165,4165,4165,4165,4165,4165,4165,128,1245,500,0,5,1,24600000,1025,86.77,0.50,12,0.00,48.00,8276.00,8490,20240508,-50.94,3215,20241210,29.55,4275,-2.57,20250115,3800,9.61,20250102,8490,-50.94,20240508,3215,29.55,20241210,0.48,N,376190,500,128 억,,6623975,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 161221 58 100.00 KOSDAQ 전기·전자 N N N N N 4165 0 3 0.00 0 0 0.00 0 0 0 5410 2920 4165 0.00 26.93 0 0 4165 4165 4165 4165 4165 4165 4165 128 1245 500 0 5 1 24600000 1025 86.77 0.50 12 0.00 48.00 8276.00 8490 20240508 -50.94 3215 20241210 29.55 4275 -2.57 20250115 3800 9.61 20250102 8490 -50.94 20240508 3215 29.55 20241210 0.48 N 376190 500 128 억 6623975 N N 0 N 00 N
3 20250218 151223 58 100.00 KOSDAQ 전기·전자 N N N N N 4165 0 3 0.00 0 0 0.00 0 0 0 5410 2920 4165 0.00 26.93 0 0 4165 4165 4165 4165 4165 4165 4165 128 1245 500 0 5 1 24600000 1025 86.77 0.50 12 0.00 48.00 8276.00 8490 20240508 -50.94 3215 20241210 29.55 4275 -2.57 20250115 3800 9.61 20250102 8490 -50.94 20240508 3215 29.55 20241210 0.48 N 376190 500 128 억 6623975 N N 0 N 00 N
4 20250218 141225 58 100.00 KOSDAQ 전기·전자 N N N N N 4165 0 3 0.00 0 0 0.00 0 0 0 5410 2920 4165 0.00 26.93 0 0 4165 4165 4165 4165 4165 4165 4165 128 1245 500 0 5 1 24600000 1025 86.77 0.50 12 0.00 48.00 8276.00 8490 20240508 -50.94 3215 20241210 29.55 4275 -2.57 20250115 3800 9.61 20250102 8490 -50.94 20240508 3215 29.55 20241210 0.48 N 376190 500 128 억 6623975 N N 0 N 00 N
5 20250218 131221 58 100.00 KOSDAQ 전기·전자 N N N N N 4165 0 3 0.00 0 0 0.00 0 0 0 5410 2920 4165 0.00 26.93 0 0 4165 4165 4165 4165 4165 4165 4165 128 1245 500 0 5 1 24600000 1025 86.77 0.50 12 0.00 48.00 8276.00 8490 20240508 -50.94 3215 20241210 29.55 4275 -2.57 20250115 3800 9.61 20250102 8490 -50.94 20240508 3215 29.55 20241210 0.48 N 376190 500 128 억 6623975 N N 0 N 00 N
6 20250218 121224 58 100.00 KOSDAQ 전기·전자 N N N N N 4165 0 3 0.00 0 0 0.00 0 0 0 5410 2920 4165 0.00 26.93 0 0 4165 4165 4165 4165 4165 4165 4165 128 1245 500 0 5 1 24600000 1025 86.77 0.50 12 0.00 48.00 8276.00 8490 20240508 -50.94 3215 20241210 29.55 4275 -2.57 20250115 3800 9.61 20250102 8490 -50.94 20240508 3215 29.55 20241210 0.48 N 376190 500 128 억 6623975 N N 0 N 00 N
7 20250218 111221 58 100.00 KOSDAQ 전기·전자 N N N N N 4165 0 3 0.00 0 0 0.00 0 0 0 5410 2920 4165 0.00 26.93 0 0 4165 4165 4165 4165 4165 4165 4165 128 1245 500 0 5 1 24600000 1025 86.77 0.50 12 0.00 48.00 8276.00 8490 20240508 -50.94 3215 20241210 29.55 4275 -2.57 20250115 3800 9.61 20250102 8490 -50.94 20240508 3215 29.55 20241210 0.48 N 376190 500 128 억 6623975 N N 0 N 00 N
8 20250218 101221 58 100.00 KOSDAQ 전기·전자 N N N N N 4165 0 3 0.00 0 0 0.00 0 0 0 5410 2920 4165 0.00 26.93 0 0 4165 4165 4165 4165 4165 4165 4165 128 1245 500 0 5 1 24600000 1025 86.77 0.50 12 0.00 48.00 8276.00 8490 20240508 -50.94 3215 20241210 29.55 4275 -2.57 20250115 3800 9.61 20250102 8490 -50.94 20240508 3215 29.55 20241210 0.48 N 376190 500 128 억 6623975 N N 0 N 00 N
9 20250218 091225 58 100.00 KOSDAQ 전기·전자 N N N N N 4165 0 3 0.00 0 0 0.00 0 0 0 5410 2920 4165 0.00 26.93 0 0 4165 4165 4165 4165 4165 4165 4165 128 1245 500 0 5 1 24600000 1025 86.77 0.50 12 0.00 48.00 8276.00 8490 20240508 -50.94 3215 20241210 29.55 4275 -2.57 20250115 3800 9.61 20250102 8490 -50.94 20240508 3215 29.55 20241210 0.48 N 376190 500 128 억 6623975 N N 0 N 00 N
10 20250217 161221 58 100.00 KOSDAQ 전기·전자 N N N N N 4165 0 3 0.00 0 0 0.00 0 0 0 5410 2920 4165 0.00 26.93 0 0 4165 4165 4165 4165 4165 4165 4165 128 1245 500 0 5 1 24600000 1025 86.77 0.50 12 0.00 48.00 8276.00 8490 20240508 -50.94 3215 20241210 29.55 4275 -2.57 20250115 3800 9.61 20250102 8490 -50.94 20240508 3215 29.55 20241210 0.48 N 376190 500 128 억 6623975 N N 0 N 00 N
11 20250217 151219 58 100.00 KOSDAQ 전기·전자 N N N N N 4165 0 3 0.00 0 0 0.00 0 0 0 5410 2920 4165 0.00 26.93 0 0 4165 4165 4165 4165 4165 4165 4165 128 1245 500 0 5 1 24600000 1025 86.77 0.50 12 0.00 48.00 8276.00 8490 20240508 -50.94 3215 20241210 29.55 4275 -2.57 20250115 3800 9.61 20250102 8490 -50.94 20240508 3215 29.55 20241210 0.48 N 376190 500 128 억 6623975 N N 0 N 00 N
12 20250217 141218 58 100.00 KOSDAQ 전기·전자 N N N N N 4165 0 3 0.00 0 0 0.00 0 0 0 5410 2920 4165 0.00 26.93 0 0 4165 4165 4165 4165 4165 4165 4165 128 1245 500 0 5 1 24600000 1025 86.77 0.50 12 0.00 48.00 8276.00 8490 20240508 -50.94 3215 20241210 29.55 4275 -2.57 20250115 3800 9.61 20250102 8490 -50.94 20240508 3215 29.55 20241210 0.48 N 376190 500 128 억 6623975 N N 0 N 00 N