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
376290/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
20250218,161222,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3245,-15,5,-0.46,26584245,8204,53.61,3265,3295,3205,4235,2285,3260,3240.33,69.65,0,-281,3346,3302,3261,3217,3176,3282,3197,88,975,500,2280,5,1,17657500,573,62.40,0.57,12,0.05,52.00,5693.00,4045,20240604,-19.78,2700,20241209,20.19,3455,-6.08,20250210,2855,13.66,20250203,4045,-19.78,20240604,2700,20.19,20241209,0.92,N,376290,500,88 억,,12298124,N,N,0,N,00,N
20250218,151224,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3245,-15,5,-0.46,25951470,8009,52.34,3265,3295,3205,4235,2285,3260,3240.29,69.65,0,-278,3346,3302,3261,3217,3176,3282,3197,88,975,500,2280,5,1,17657500,573,62.40,0.57,12,0.05,52.00,5693.00,4045,20240604,-19.78,2700,20241209,20.19,3455,-6.08,20250210,2855,13.66,20250203,4045,-19.78,20240604,2700,20.19,20241209,0.92,N,376290,500,88 억,,12298124,N,N,0,N,00,N
20250218,141225,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3240,-20,5,-0.61,22919835,7073,46.22,3265,3295,3205,4235,2285,3260,3240.47,69.65,0,-268,3346,3302,3261,3217,3176,3282,3197,88,975,500,2280,5,1,17657500,572,62.31,0.57,12,0.04,52.00,5693.00,4045,20240604,-19.90,2700,20241209,20.00,3455,-6.22,20250210,2855,13.49,20250203,4045,-19.90,20240604,2700,20.00,20241209,0.92,N,376290,500,88 억,,12298124,N,N,0,N,00,N
20250218,131222,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3220,-40,5,-1.23,21738115,6708,43.83,3265,3295,3205,4235,2285,3260,3240.63,69.65,0,-263,3346,3302,3261,3217,3176,3282,3197,88,975,500,2280,5,1,17657500,569,61.92,0.57,12,0.04,52.00,5693.00,4045,20240604,-20.40,2700,20241209,19.26,3455,-6.80,20250210,2855,12.78,20250203,4045,-20.40,20240604,2700,19.26,20241209,0.92,N,376290,500,88 억,,12298124,N,N,0,N,00,N
20250218,121224,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3220,-40,5,-1.23,16974950,5228,34.16,3265,3295,3215,4235,2285,3260,3246.93,69.65,0,-239,3346,3302,3261,3217,3176,3282,3197,88,975,500,2280,5,1,17657500,569,61.92,0.57,12,0.03,52.00,5693.00,4045,20240604,-20.40,2700,20241209,19.26,3455,-6.80,20250210,2855,12.78,20250203,4045,-20.40,20240604,2700,19.26,20241209,0.92,N,376290,500,88 억,,12298124,N,N,0,N,00,N
20250218,111222,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3225,-35,5,-1.07,11241585,3449,22.54,3265,3295,3225,4235,2285,3260,3259.38,69.65,0,-239,3346,3302,3261,3217,3176,3282,3197,88,975,500,2280,5,1,17657500,569,62.02,0.57,12,0.02,52.00,5693.00,4045,20240604,-20.27,2700,20241209,19.44,3455,-6.66,20250210,2855,12.96,20250203,4045,-20.27,20240604,2700,19.44,20241209,0.92,N,376290,500,88 억,,12298124,N,N,0,N,00,N
20250218,101221,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3240,-20,5,-0.61,7812570,2389,15.61,3265,3295,3240,4235,2285,3260,3270.23,69.65,0,-239,3346,3302,3261,3217,3176,3282,3197,88,975,500,2280,5,1,17657500,572,62.31,0.57,12,0.01,52.00,5693.00,4045,20240604,-19.90,2700,20241209,20.00,3455,-6.22,20250210,2855,13.49,20250203,4045,-19.90,20240604,2700,20.00,20241209,0.92,N,376290,500,88 억,,12298124,N,N,0,N,00,N
20250218,091226,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3280,20,2,0.61,2876440,877,5.73,3265,3295,3265,4235,2285,3260,3279.86,69.65,0,-291,3346,3302,3261,3217,3176,3282,3197,88,975,500,2280,5,1,17657500,579,63.08,0.58,12,0.00,52.00,5693.00,4045,20240604,-18.91,2700,20241209,21.48,3455,-5.07,20250210,2855,14.89,20250203,4045,-18.91,20240604,2700,21.48,20241209,0.92,N,376290,500,88 억,,12298124,N,N,0,N,00,N
20250217,161222,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3260,5,2,0.15,49719020,15302,154.57,3300,3305,3220,4230,2280,3255,3249.18,69.65,0,-1641,3308,3281,3258,3231,3208,3270,3220,88,975,500,2270,5,1,17657500,576,62.69,0.57,12,0.09,52.00,5693.00,4045,20240604,-19.41,2700,20241209,20.74,3455,-5.64,20250210,2855,14.19,20250203,4045,-19.41,20240604,2700,20.74,20241209,0.91,N,376290,500,88 억,,12298926,N,N,0,N,00,N
20250217,151220,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3225,-30,5,-0.92,45217645,13918,140.59,3300,3305,3220,4230,2280,3255,3248.86,69.65,0,-1314,3308,3281,3258,3231,3208,3270,3220,88,975,500,2270,5,1,17657500,569,62.02,0.57,12,0.08,52.00,5693.00,4045,20240604,-20.27,2700,20241209,19.44,3455,-6.66,20250210,2855,12.96,20250203,4045,-20.27,20240604,2700,19.44,20241209,0.91,N,376290,500,88 억,,12298926,N,N,0,N,00,N
20250217,141218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3230,-25,5,-0.77,43141525,13275,134.09,3300,3305,3225,4230,2280,3255,3249.83,69.65,0,-1312,3308,3281,3258,3231,3208,3270,3220,88,975,500,2270,5,1,17657500,570,62.12,0.57,12,0.08,52.00,5693.00,4045,20240604,-20.15,2700,20241209,19.63,3455,-6.51,20250210,2855,13.13,20250203,4045,-20.15,20240604,2700,19.63,20241209,0.91,N,376290,500,88 억,,12298926,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 161222 57 100.00 KOSDAQ 전기·전자 N N N N N 3245 -15 5 -0.46 26584245 8204 53.61 3265 3295 3205 4235 2285 3260 3240.33 69.65 0 -281 3346 3302 3261 3217 3176 3282 3197 88 975 500 2280 5 1 17657500 573 62.40 0.57 12 0.05 52.00 5693.00 4045 20240604 -19.78 2700 20241209 20.19 3455 -6.08 20250210 2855 13.66 20250203 4045 -19.78 20240604 2700 20.19 20241209 0.92 N 376290 500 88 억 12298124 N N 0 N 00 N
3 20250218 151224 57 100.00 KOSDAQ 전기·전자 N N N N N 3245 -15 5 -0.46 25951470 8009 52.34 3265 3295 3205 4235 2285 3260 3240.29 69.65 0 -278 3346 3302 3261 3217 3176 3282 3197 88 975 500 2280 5 1 17657500 573 62.40 0.57 12 0.05 52.00 5693.00 4045 20240604 -19.78 2700 20241209 20.19 3455 -6.08 20250210 2855 13.66 20250203 4045 -19.78 20240604 2700 20.19 20241209 0.92 N 376290 500 88 억 12298124 N N 0 N 00 N
4 20250218 141225 57 100.00 KOSDAQ 전기·전자 N N N N N 3240 -20 5 -0.61 22919835 7073 46.22 3265 3295 3205 4235 2285 3260 3240.47 69.65 0 -268 3346 3302 3261 3217 3176 3282 3197 88 975 500 2280 5 1 17657500 572 62.31 0.57 12 0.04 52.00 5693.00 4045 20240604 -19.90 2700 20241209 20.00 3455 -6.22 20250210 2855 13.49 20250203 4045 -19.90 20240604 2700 20.00 20241209 0.92 N 376290 500 88 억 12298124 N N 0 N 00 N
5 20250218 131222 57 100.00 KOSDAQ 전기·전자 N N N N N 3220 -40 5 -1.23 21738115 6708 43.83 3265 3295 3205 4235 2285 3260 3240.63 69.65 0 -263 3346 3302 3261 3217 3176 3282 3197 88 975 500 2280 5 1 17657500 569 61.92 0.57 12 0.04 52.00 5693.00 4045 20240604 -20.40 2700 20241209 19.26 3455 -6.80 20250210 2855 12.78 20250203 4045 -20.40 20240604 2700 19.26 20241209 0.92 N 376290 500 88 억 12298124 N N 0 N 00 N
6 20250218 121224 57 100.00 KOSDAQ 전기·전자 N N N N N 3220 -40 5 -1.23 16974950 5228 34.16 3265 3295 3215 4235 2285 3260 3246.93 69.65 0 -239 3346 3302 3261 3217 3176 3282 3197 88 975 500 2280 5 1 17657500 569 61.92 0.57 12 0.03 52.00 5693.00 4045 20240604 -20.40 2700 20241209 19.26 3455 -6.80 20250210 2855 12.78 20250203 4045 -20.40 20240604 2700 19.26 20241209 0.92 N 376290 500 88 억 12298124 N N 0 N 00 N
7 20250218 111222 57 100.00 KOSDAQ 전기·전자 N N N N N 3225 -35 5 -1.07 11241585 3449 22.54 3265 3295 3225 4235 2285 3260 3259.38 69.65 0 -239 3346 3302 3261 3217 3176 3282 3197 88 975 500 2280 5 1 17657500 569 62.02 0.57 12 0.02 52.00 5693.00 4045 20240604 -20.27 2700 20241209 19.44 3455 -6.66 20250210 2855 12.96 20250203 4045 -20.27 20240604 2700 19.44 20241209 0.92 N 376290 500 88 억 12298124 N N 0 N 00 N
8 20250218 101221 57 100.00 KOSDAQ 전기·전자 N N N N N 3240 -20 5 -0.61 7812570 2389 15.61 3265 3295 3240 4235 2285 3260 3270.23 69.65 0 -239 3346 3302 3261 3217 3176 3282 3197 88 975 500 2280 5 1 17657500 572 62.31 0.57 12 0.01 52.00 5693.00 4045 20240604 -19.90 2700 20241209 20.00 3455 -6.22 20250210 2855 13.49 20250203 4045 -19.90 20240604 2700 20.00 20241209 0.92 N 376290 500 88 억 12298124 N N 0 N 00 N
9 20250218 091226 57 100.00 KOSDAQ 전기·전자 N N N N N 3280 20 2 0.61 2876440 877 5.73 3265 3295 3265 4235 2285 3260 3279.86 69.65 0 -291 3346 3302 3261 3217 3176 3282 3197 88 975 500 2280 5 1 17657500 579 63.08 0.58 12 0.00 52.00 5693.00 4045 20240604 -18.91 2700 20241209 21.48 3455 -5.07 20250210 2855 14.89 20250203 4045 -18.91 20240604 2700 21.48 20241209 0.92 N 376290 500 88 억 12298124 N N 0 N 00 N
10 20250217 161222 57 100.00 KOSDAQ 전기·전자 N N N N N 3260 5 2 0.15 49719020 15302 154.57 3300 3305 3220 4230 2280 3255 3249.18 69.65 0 -1641 3308 3281 3258 3231 3208 3270 3220 88 975 500 2270 5 1 17657500 576 62.69 0.57 12 0.09 52.00 5693.00 4045 20240604 -19.41 2700 20241209 20.74 3455 -5.64 20250210 2855 14.19 20250203 4045 -19.41 20240604 2700 20.74 20241209 0.91 N 376290 500 88 억 12298926 N N 0 N 00 N
11 20250217 151220 57 100.00 KOSDAQ 전기·전자 N N N N N 3225 -30 5 -0.92 45217645 13918 140.59 3300 3305 3220 4230 2280 3255 3248.86 69.65 0 -1314 3308 3281 3258 3231 3208 3270 3220 88 975 500 2270 5 1 17657500 569 62.02 0.57 12 0.08 52.00 5693.00 4045 20240604 -20.27 2700 20241209 19.44 3455 -6.66 20250210 2855 12.96 20250203 4045 -20.27 20240604 2700 19.44 20241209 0.91 N 376290 500 88 억 12298926 N N 0 N 00 N
12 20250217 141218 57 100.00 KOSDAQ 전기·전자 N N N N N 3230 -25 5 -0.77 43141525 13275 134.09 3300 3305 3225 4230 2280 3255 3249.83 69.65 0 -1312 3308 3281 3258 3231 3208 3270 3220 88 975 500 2270 5 1 17657500 570 62.12 0.57 12 0.08 52.00 5693.00 4045 20240604 -20.15 2700 20241209 19.63 3455 -6.51 20250210 2855 13.13 20250203 4045 -20.15 20240604 2700 19.63 20241209 0.91 N 376290 500 88 억 12298926 N N 0 N 00 N