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
382900/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
20250218,161229,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15230,140,2,0.93,530225550,34709,82.04,15130,15440,15010,19610,10570,15090,15276.36,2.31,0,228,15883,15486,15073,14676,14263,15280,14470,44,4520,500,10560,10,1,8761000,1334,-56.20,1.22,12,0.40,-271.00,12498.00,29500,20240527,-48.37,11300,20241209,34.78,15470,-1.55,20250217,12900,18.06,20250102,29500,-48.37,20240527,11300,34.78,20241209,1.67,N,382900,500,43 억,,202692,N,N,105,N,00,N
20250218,151230,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15260,170,2,1.13,516187070,33788,79.87,15130,15440,15010,19610,10570,15090,15277.23,2.31,0,61,15883,15486,15073,14676,14263,15280,14470,44,4520,500,10560,10,1,8761000,1337,-56.31,1.22,12,0.39,-271.00,12498.00,29500,20240527,-48.27,11300,20241209,35.04,15470,-1.36,20250217,12900,18.29,20250102,29500,-48.27,20240527,11300,35.04,20241209,1.67,N,382900,500,43 억,,202692,N,N,40,N,00,N
20250218,141232,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15170,80,2,0.53,453953230,29708,70.22,15130,15440,15010,19610,10570,15090,15280.50,2.31,0,-2503,15883,15486,15073,14676,14263,15280,14470,44,4520,500,10560,10,1,8761000,1329,-55.98,1.21,12,0.34,-271.00,12498.00,29500,20240527,-48.58,11300,20241209,34.25,15470,-1.94,20250217,12900,17.60,20250102,29500,-48.58,20240527,11300,34.25,20241209,1.67,N,382900,500,43 억,,202692,N,N,40,N,00,N
20250218,131229,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15280,190,2,1.26,406484990,26591,62.85,15130,15440,15010,19610,10570,15090,15286.56,2.31,0,-3521,15883,15486,15073,14676,14263,15280,14470,44,4520,500,10560,10,1,8761000,1339,-56.38,1.22,12,0.30,-271.00,12498.00,29500,20240527,-48.20,11300,20241209,35.22,15470,-1.23,20250217,12900,18.45,20250102,29500,-48.20,20240527,11300,35.22,20241209,1.67,N,382900,500,43 억,,202692,N,N,40,N,00,N
20250218,121231,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15360,270,2,1.79,314569160,20581,48.65,15130,15440,15010,19610,10570,15090,15284.44,2.31,0,-1466,15883,15486,15073,14676,14263,15280,14470,44,4520,500,10560,10,1,8761000,1346,-56.68,1.23,12,0.23,-271.00,12498.00,29500,20240527,-47.93,11300,20241209,35.93,15470,-0.71,20250217,12900,19.07,20250102,29500,-47.93,20240527,11300,35.93,20241209,1.67,N,382900,500,43 억,,202692,N,N,40,N,00,N
20250218,111229,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15270,180,2,1.19,273999060,17939,42.40,15130,15440,15010,19610,10570,15090,15273.93,2.31,0,-1281,15883,15486,15073,14676,14263,15280,14470,44,4520,500,10560,10,1,8761000,1338,-56.35,1.22,12,0.20,-271.00,12498.00,29500,20240527,-48.24,11300,20241209,35.13,15470,-1.29,20250217,12900,18.37,20250102,29500,-48.24,20240527,11300,35.13,20241209,1.67,N,382900,500,43 억,,202692,N,N,40,N,00,N
20250218,101228,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15390,300,2,1.99,204610720,13411,31.70,15130,15390,15010,19610,10570,15090,15256.93,2.31,0,1721,15883,15486,15073,14676,14263,15280,14470,44,4520,500,10560,10,1,8761000,1348,-56.79,1.23,12,0.15,-271.00,12498.00,29500,20240527,-47.83,11300,20241209,36.19,15470,-0.52,20250217,12900,19.30,20250102,29500,-47.83,20240527,11300,36.19,20241209,1.67,N,382900,500,43 억,,202692,N,N,40,N,00,N
20250218,091233,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15020,-70,5,-0.46,30689620,2032,4.80,15130,15190,15010,19610,10570,15090,15103.16,2.31,0,-835,15883,15486,15073,14676,14263,15280,14470,44,4520,500,10560,10,1,8761000,1316,-55.42,1.20,12,0.02,-271.00,12498.00,29500,20240527,-49.08,11300,20241209,32.92,15470,-2.91,20250217,12900,16.43,20250102,29500,-49.08,20240527,11300,32.92,20241209,1.67,N,382900,500,43 억,,202692,N,N,40,N,00,N
20250217,161228,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15090,320,2,2.17,636048630,42105,25.21,15100,15470,14660,19200,10340,14770,15106.27,2.34,0,-2511,15696,15232,14776,14312,13856,15465,14545,44,4430,500,10330,10,1,8761000,1322,-55.68,1.21,12,0.48,-271.00,12498.00,29500,20240527,-48.85,11300,20241209,33.54,15470,-2.46,20250217,12900,16.98,20250102,29500,-48.85,20240527,11300,33.54,20241209,1.70,N,382900,500,43 억,,204904,N,N,40,N,00,N
20250217,151227,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14990,220,2,1.49,617394620,40864,24.46,15100,15470,14660,19200,10340,14770,15108.52,2.34,0,-2525,15696,15232,14776,14312,13856,15465,14545,44,4430,500,10330,10,1,8761000,1313,-55.31,1.20,12,0.47,-271.00,12498.00,29500,20240527,-49.19,11300,20241209,32.65,15470,-3.10,20250217,12900,16.20,20250102,29500,-49.19,20240527,11300,32.65,20241209,1.70,N,382900,500,43 억,,204904,N,N,41,N,00,N
20250217,141225,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15160,390,2,2.64,548647490,36302,21.73,15100,15470,14660,19200,10340,14770,15113.42,2.34,0,-2130,15696,15232,14776,14312,13856,15465,14545,44,4430,500,10330,10,1,8761000,1328,-55.94,1.21,12,0.41,-271.00,12498.00,29500,20240527,-48.61,11300,20241209,34.16,15470,-2.00,20250217,12900,17.52,20250102,29500,-48.61,20240527,11300,34.16,20241209,1.70,N,382900,500,43 억,,204904,N,N,41,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 161229 57 100.00 KOSDAQ 전기·전자 N N N N N 15230 140 2 0.93 530225550 34709 82.04 15130 15440 15010 19610 10570 15090 15276.36 2.31 0 228 15883 15486 15073 14676 14263 15280 14470 44 4520 500 10560 10 1 8761000 1334 -56.20 1.22 12 0.40 -271.00 12498.00 29500 20240527 -48.37 11300 20241209 34.78 15470 -1.55 20250217 12900 18.06 20250102 29500 -48.37 20240527 11300 34.78 20241209 1.67 N 382900 500 43 억 202692 N N 105 N 00 N
3 20250218 151230 57 100.00 KOSDAQ 전기·전자 N N N N N 15260 170 2 1.13 516187070 33788 79.87 15130 15440 15010 19610 10570 15090 15277.23 2.31 0 61 15883 15486 15073 14676 14263 15280 14470 44 4520 500 10560 10 1 8761000 1337 -56.31 1.22 12 0.39 -271.00 12498.00 29500 20240527 -48.27 11300 20241209 35.04 15470 -1.36 20250217 12900 18.29 20250102 29500 -48.27 20240527 11300 35.04 20241209 1.67 N 382900 500 43 억 202692 N N 40 N 00 N
4 20250218 141232 57 100.00 KOSDAQ 전기·전자 N N N N N 15170 80 2 0.53 453953230 29708 70.22 15130 15440 15010 19610 10570 15090 15280.50 2.31 0 -2503 15883 15486 15073 14676 14263 15280 14470 44 4520 500 10560 10 1 8761000 1329 -55.98 1.21 12 0.34 -271.00 12498.00 29500 20240527 -48.58 11300 20241209 34.25 15470 -1.94 20250217 12900 17.60 20250102 29500 -48.58 20240527 11300 34.25 20241209 1.67 N 382900 500 43 억 202692 N N 40 N 00 N
5 20250218 131229 57 100.00 KOSDAQ 전기·전자 N N N N N 15280 190 2 1.26 406484990 26591 62.85 15130 15440 15010 19610 10570 15090 15286.56 2.31 0 -3521 15883 15486 15073 14676 14263 15280 14470 44 4520 500 10560 10 1 8761000 1339 -56.38 1.22 12 0.30 -271.00 12498.00 29500 20240527 -48.20 11300 20241209 35.22 15470 -1.23 20250217 12900 18.45 20250102 29500 -48.20 20240527 11300 35.22 20241209 1.67 N 382900 500 43 억 202692 N N 40 N 00 N
6 20250218 121231 57 100.00 KOSDAQ 전기·전자 N N N N N 15360 270 2 1.79 314569160 20581 48.65 15130 15440 15010 19610 10570 15090 15284.44 2.31 0 -1466 15883 15486 15073 14676 14263 15280 14470 44 4520 500 10560 10 1 8761000 1346 -56.68 1.23 12 0.23 -271.00 12498.00 29500 20240527 -47.93 11300 20241209 35.93 15470 -0.71 20250217 12900 19.07 20250102 29500 -47.93 20240527 11300 35.93 20241209 1.67 N 382900 500 43 억 202692 N N 40 N 00 N
7 20250218 111229 57 100.00 KOSDAQ 전기·전자 N N N N N 15270 180 2 1.19 273999060 17939 42.40 15130 15440 15010 19610 10570 15090 15273.93 2.31 0 -1281 15883 15486 15073 14676 14263 15280 14470 44 4520 500 10560 10 1 8761000 1338 -56.35 1.22 12 0.20 -271.00 12498.00 29500 20240527 -48.24 11300 20241209 35.13 15470 -1.29 20250217 12900 18.37 20250102 29500 -48.24 20240527 11300 35.13 20241209 1.67 N 382900 500 43 억 202692 N N 40 N 00 N
8 20250218 101228 57 100.00 KOSDAQ 전기·전자 N N N N N 15390 300 2 1.99 204610720 13411 31.70 15130 15390 15010 19610 10570 15090 15256.93 2.31 0 1721 15883 15486 15073 14676 14263 15280 14470 44 4520 500 10560 10 1 8761000 1348 -56.79 1.23 12 0.15 -271.00 12498.00 29500 20240527 -47.83 11300 20241209 36.19 15470 -0.52 20250217 12900 19.30 20250102 29500 -47.83 20240527 11300 36.19 20241209 1.67 N 382900 500 43 억 202692 N N 40 N 00 N
9 20250218 091233 57 100.00 KOSDAQ 전기·전자 N N N N N 15020 -70 5 -0.46 30689620 2032 4.80 15130 15190 15010 19610 10570 15090 15103.16 2.31 0 -835 15883 15486 15073 14676 14263 15280 14470 44 4520 500 10560 10 1 8761000 1316 -55.42 1.20 12 0.02 -271.00 12498.00 29500 20240527 -49.08 11300 20241209 32.92 15470 -2.91 20250217 12900 16.43 20250102 29500 -49.08 20240527 11300 32.92 20241209 1.67 N 382900 500 43 억 202692 N N 40 N 00 N
10 20250217 161228 57 100.00 KOSDAQ 전기·전자 N N N N N 15090 320 2 2.17 636048630 42105 25.21 15100 15470 14660 19200 10340 14770 15106.27 2.34 0 -2511 15696 15232 14776 14312 13856 15465 14545 44 4430 500 10330 10 1 8761000 1322 -55.68 1.21 12 0.48 -271.00 12498.00 29500 20240527 -48.85 11300 20241209 33.54 15470 -2.46 20250217 12900 16.98 20250102 29500 -48.85 20240527 11300 33.54 20241209 1.70 N 382900 500 43 억 204904 N N 40 N 00 N
11 20250217 151227 57 100.00 KOSDAQ 전기·전자 N N N N N 14990 220 2 1.49 617394620 40864 24.46 15100 15470 14660 19200 10340 14770 15108.52 2.34 0 -2525 15696 15232 14776 14312 13856 15465 14545 44 4430 500 10330 10 1 8761000 1313 -55.31 1.20 12 0.47 -271.00 12498.00 29500 20240527 -49.19 11300 20241209 32.65 15470 -3.10 20250217 12900 16.20 20250102 29500 -49.19 20240527 11300 32.65 20241209 1.70 N 382900 500 43 억 204904 N N 41 N 00 N
12 20250217 141225 57 100.00 KOSDAQ 전기·전자 N N N N N 15160 390 2 2.64 548647490 36302 21.73 15100 15470 14660 19200 10340 14770 15113.42 2.34 0 -2130 15696 15232 14776 14312 13856 15465 14545 44 4430 500 10330 10 1 8761000 1328 -55.94 1.21 12 0.41 -271.00 12498.00 29500 20240527 -48.61 11300 20241209 34.16 15470 -2.00 20250217 12900 17.52 20250102 29500 -48.61 20240527 11300 34.16 20241209 1.70 N 382900 500 43 억 204904 N N 41 N 00 N