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
448710/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
20250218,161310,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19710,920,2,4.90,9359578780,472071,346.71,19160,20450,19160,24400,13160,18790,19828.15,1.33,0,26425,19536,19162,18886,18512,18236,19025,18375,6,5610,100,13520,10,1,5260589,1037,12.57,2.50,12,8.97,1568.00,7876.00,30650,20240716,-35.69,13000,20241209,51.62,20800,-5.24,20250213,13800,42.83,20250109,30650,-35.69,20240716,13000,51.62,20241209,3.35,N,448710,100,6 억,,70007,N,N,0,N,00,N
20250218,151311,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19610,820,2,4.36,9188860260,463400,340.34,19160,20450,19160,24400,13160,18790,19830.40,1.33,0,28026,19536,19162,18886,18512,18236,19025,18375,6,5610,100,13520,10,1,5260589,1032,12.51,2.49,12,8.81,1568.00,7876.00,30650,20240716,-36.02,13000,20241209,50.85,20800,-5.72,20250213,13800,42.10,20250109,30650,-36.02,20240716,13000,50.85,20241209,3.35,N,448710,100,6 억,,70007,N,N,0,N,00,N
20250218,141313,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19490,700,2,3.73,8889444480,448110,329.11,19160,20450,19160,24400,13160,18790,19838.87,1.33,0,26610,19536,19162,18886,18512,18236,19025,18375,6,5610,100,13520,10,1,5260589,1025,12.43,2.47,12,8.52,1568.00,7876.00,30650,20240716,-36.41,13000,20241209,49.92,20800,-6.30,20250213,13800,41.23,20250109,30650,-36.41,20240716,13000,49.92,20241209,3.35,N,448710,100,6 억,,70007,N,N,0,N,00,N
20250218,131310,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19520,730,2,3.89,8454551950,425874,312.78,19160,20450,19160,24400,13160,18790,19853.55,1.33,0,26619,19536,19162,18886,18512,18236,19025,18375,6,5610,100,13520,10,1,5260589,1027,12.45,2.48,12,8.10,1568.00,7876.00,30650,20240716,-36.31,13000,20241209,50.15,20800,-6.15,20250213,13800,41.45,20250109,30650,-36.31,20240716,13000,50.15,20241209,3.35,N,448710,100,6 억,,70007,N,N,0,N,00,N
20250218,121312,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19960,1170,2,6.23,7842485790,394847,289.99,19160,20450,19160,24400,13160,18790,19863.52,1.33,0,28409,19536,19162,18886,18512,18236,19025,18375,6,5610,100,13520,10,1,5260589,1050,12.73,2.53,12,7.51,1568.00,7876.00,30650,20240716,-34.88,13000,20241209,53.54,20800,-4.04,20250213,13800,44.64,20250109,30650,-34.88,20240716,13000,53.54,20241209,3.35,N,448710,100,6 억,,70007,N,N,0,N,00,N
20250218,111309,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20250,1460,2,7.77,7182882210,361884,265.78,19160,20450,19160,24400,13160,18790,19850.11,1.33,0,36705,19536,19162,18886,18512,18236,19025,18375,6,5610,100,13520,50,1,5260589,1065,12.91,2.57,12,6.88,1568.00,7876.00,30650,20240716,-33.93,13000,20241209,55.77,20800,-2.64,20250213,13800,46.74,20250109,30650,-33.93,20240716,13000,55.77,20241209,3.35,N,448710,100,6 억,,70007,N,N,0,N,00,N
20250218,101309,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19810,1020,2,5.43,5274231760,267167,196.22,19160,20250,19160,24400,13160,18790,19743.20,1.33,0,18085,19536,19162,18886,18512,18236,19025,18375,6,5610,100,13520,10,1,5260589,1042,12.63,2.52,12,5.08,1568.00,7876.00,30650,20240716,-35.37,13000,20241209,52.38,20800,-4.76,20250213,13800,43.55,20250109,30650,-35.37,20240716,13000,52.38,20241209,3.35,N,448710,100,6 억,,70007,N,N,0,N,00,N
20250218,091314,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19980,1190,2,6.33,3067840030,155770,114.40,19160,20250,19160,24400,13160,18790,19697.74,1.33,0,15970,19536,19162,18886,18512,18236,19025,18375,6,5610,100,13520,10,1,5260589,1051,12.74,2.54,12,2.96,1568.00,7876.00,30650,20240716,-34.81,13000,20241209,53.69,20800,-3.94,20250213,13800,44.78,20250109,30650,-34.81,20240716,13000,53.69,20241209,3.35,N,448710,100,6 억,,70007,N,N,0,N,00,N
20250217,161309,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18790,-420,5,-2.19,2530313350,134124,48.16,19130,19260,18610,24950,13450,19210,18865.58,1.33,0,1975,20256,19732,19366,18842,18476,19550,18660,6,5740,100,13830,10,1,5260589,988,11.98,2.39,12,2.55,1568.00,7876.00,30650,20240716,-38.69,13000,20241209,44.54,20800,-9.66,20250213,13800,36.16,20250109,30650,-38.69,20240716,13000,44.54,20241209,2.43,N,448710,100,6 억,,69864,N,N,0,N,00,N
20250217,151306,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18720,-490,5,-2.55,2437909490,129197,46.39,19130,19260,18610,24950,13450,19210,18869.60,1.33,0,2932,20256,19732,19366,18842,18476,19550,18660,6,5740,100,13830,10,1,5260589,985,11.94,2.38,12,2.46,1568.00,7876.00,30650,20240716,-38.92,13000,20241209,44.00,20800,-10.00,20250213,13800,35.65,20250109,30650,-38.92,20240716,13000,44.00,20241209,2.43,N,448710,100,6 억,,69864,N,N,0,N,00,N
20250217,141306,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18770,-440,5,-2.29,2178553360,115353,41.42,19130,19260,18610,24950,13450,19210,18885.86,1.33,0,2092,20256,19732,19366,18842,18476,19550,18660,6,5740,100,13830,10,1,5260589,987,11.97,2.38,12,2.19,1568.00,7876.00,30650,20240716,-38.76,13000,20241209,44.38,20800,-9.76,20250213,13800,36.01,20250109,30650,-38.76,20240716,13000,44.38,20241209,2.43,N,448710,100,6 억,,69864,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 161310 57 100.00 KOSDAQ 전기·전자 N N N N N 19710 920 2 4.90 9359578780 472071 346.71 19160 20450 19160 24400 13160 18790 19828.15 1.33 0 26425 19536 19162 18886 18512 18236 19025 18375 6 5610 100 13520 10 1 5260589 1037 12.57 2.50 12 8.97 1568.00 7876.00 30650 20240716 -35.69 13000 20241209 51.62 20800 -5.24 20250213 13800 42.83 20250109 30650 -35.69 20240716 13000 51.62 20241209 3.35 N 448710 100 6 억 70007 N N 0 N 00 N
3 20250218 151311 57 100.00 KOSDAQ 전기·전자 N N N N N 19610 820 2 4.36 9188860260 463400 340.34 19160 20450 19160 24400 13160 18790 19830.40 1.33 0 28026 19536 19162 18886 18512 18236 19025 18375 6 5610 100 13520 10 1 5260589 1032 12.51 2.49 12 8.81 1568.00 7876.00 30650 20240716 -36.02 13000 20241209 50.85 20800 -5.72 20250213 13800 42.10 20250109 30650 -36.02 20240716 13000 50.85 20241209 3.35 N 448710 100 6 억 70007 N N 0 N 00 N
4 20250218 141313 57 100.00 KOSDAQ 전기·전자 N N N N N 19490 700 2 3.73 8889444480 448110 329.11 19160 20450 19160 24400 13160 18790 19838.87 1.33 0 26610 19536 19162 18886 18512 18236 19025 18375 6 5610 100 13520 10 1 5260589 1025 12.43 2.47 12 8.52 1568.00 7876.00 30650 20240716 -36.41 13000 20241209 49.92 20800 -6.30 20250213 13800 41.23 20250109 30650 -36.41 20240716 13000 49.92 20241209 3.35 N 448710 100 6 억 70007 N N 0 N 00 N
5 20250218 131310 57 100.00 KOSDAQ 전기·전자 N N N N N 19520 730 2 3.89 8454551950 425874 312.78 19160 20450 19160 24400 13160 18790 19853.55 1.33 0 26619 19536 19162 18886 18512 18236 19025 18375 6 5610 100 13520 10 1 5260589 1027 12.45 2.48 12 8.10 1568.00 7876.00 30650 20240716 -36.31 13000 20241209 50.15 20800 -6.15 20250213 13800 41.45 20250109 30650 -36.31 20240716 13000 50.15 20241209 3.35 N 448710 100 6 억 70007 N N 0 N 00 N
6 20250218 121312 57 100.00 KOSDAQ 전기·전자 N N N N N 19960 1170 2 6.23 7842485790 394847 289.99 19160 20450 19160 24400 13160 18790 19863.52 1.33 0 28409 19536 19162 18886 18512 18236 19025 18375 6 5610 100 13520 10 1 5260589 1050 12.73 2.53 12 7.51 1568.00 7876.00 30650 20240716 -34.88 13000 20241209 53.54 20800 -4.04 20250213 13800 44.64 20250109 30650 -34.88 20240716 13000 53.54 20241209 3.35 N 448710 100 6 억 70007 N N 0 N 00 N
7 20250218 111309 57 100.00 KOSDAQ 전기·전자 N N N N N 20250 1460 2 7.77 7182882210 361884 265.78 19160 20450 19160 24400 13160 18790 19850.11 1.33 0 36705 19536 19162 18886 18512 18236 19025 18375 6 5610 100 13520 50 1 5260589 1065 12.91 2.57 12 6.88 1568.00 7876.00 30650 20240716 -33.93 13000 20241209 55.77 20800 -2.64 20250213 13800 46.74 20250109 30650 -33.93 20240716 13000 55.77 20241209 3.35 N 448710 100 6 억 70007 N N 0 N 00 N
8 20250218 101309 57 100.00 KOSDAQ 전기·전자 N N N N N 19810 1020 2 5.43 5274231760 267167 196.22 19160 20250 19160 24400 13160 18790 19743.20 1.33 0 18085 19536 19162 18886 18512 18236 19025 18375 6 5610 100 13520 10 1 5260589 1042 12.63 2.52 12 5.08 1568.00 7876.00 30650 20240716 -35.37 13000 20241209 52.38 20800 -4.76 20250213 13800 43.55 20250109 30650 -35.37 20240716 13000 52.38 20241209 3.35 N 448710 100 6 억 70007 N N 0 N 00 N
9 20250218 091314 57 100.00 KOSDAQ 전기·전자 N N N N N 19980 1190 2 6.33 3067840030 155770 114.40 19160 20250 19160 24400 13160 18790 19697.74 1.33 0 15970 19536 19162 18886 18512 18236 19025 18375 6 5610 100 13520 10 1 5260589 1051 12.74 2.54 12 2.96 1568.00 7876.00 30650 20240716 -34.81 13000 20241209 53.69 20800 -3.94 20250213 13800 44.78 20250109 30650 -34.81 20240716 13000 53.69 20241209 3.35 N 448710 100 6 억 70007 N N 0 N 00 N
10 20250217 161309 57 100.00 KOSDAQ 전기·전자 N N N N N 18790 -420 5 -2.19 2530313350 134124 48.16 19130 19260 18610 24950 13450 19210 18865.58 1.33 0 1975 20256 19732 19366 18842 18476 19550 18660 6 5740 100 13830 10 1 5260589 988 11.98 2.39 12 2.55 1568.00 7876.00 30650 20240716 -38.69 13000 20241209 44.54 20800 -9.66 20250213 13800 36.16 20250109 30650 -38.69 20240716 13000 44.54 20241209 2.43 N 448710 100 6 억 69864 N N 0 N 00 N
11 20250217 151306 57 100.00 KOSDAQ 전기·전자 N N N N N 18720 -490 5 -2.55 2437909490 129197 46.39 19130 19260 18610 24950 13450 19210 18869.60 1.33 0 2932 20256 19732 19366 18842 18476 19550 18660 6 5740 100 13830 10 1 5260589 985 11.94 2.38 12 2.46 1568.00 7876.00 30650 20240716 -38.92 13000 20241209 44.00 20800 -10.00 20250213 13800 35.65 20250109 30650 -38.92 20240716 13000 44.00 20241209 2.43 N 448710 100 6 억 69864 N N 0 N 00 N
12 20250217 141306 57 100.00 KOSDAQ 전기·전자 N N N N N 18770 -440 5 -2.29 2178553360 115353 41.42 19130 19260 18610 24950 13450 19210 18885.86 1.33 0 2092 20256 19732 19366 18842 18476 19550 18660 6 5740 100 13830 10 1 5260589 987 11.97 2.38 12 2.19 1568.00 7876.00 30650 20240716 -38.76 13000 20241209 44.38 20800 -9.76 20250213 13800 36.01 20250109 30650 -38.76 20240716 13000 44.38 20241209 2.43 N 448710 100 6 억 69864 N N 0 N 00 N