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
456010/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
20250218,161322,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9240,110,2,1.20,3711138180,398182,135.19,9410,9510,9170,11860,6400,9130,9320.26,0.85,0,-46649,9436,9282,9026,8872,8616,9360,8950,66,2730,500,5660,10,1,13276856,1227,-11.25,10.91,12,3.00,-821.00,847.00,36950,20240517,-74.99,4805,20241209,92.30,13000,-28.92,20250106,8240,12.14,20250203,36950,-74.99,20240517,4805,92.30,20241209,3.11,N,456010,500,66 억,,112726,N,N,0,N,00,N
20250218,151323,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9250,120,2,1.31,3594997580,385632,130.93,9410,9510,9170,11860,6400,9130,9322.35,0.85,0,-48271,9436,9282,9026,8872,8616,9360,8950,66,2730,500,5660,10,1,13276856,1228,-11.27,10.92,12,2.90,-821.00,847.00,36950,20240517,-74.97,4805,20241209,92.51,13000,-28.85,20250106,8240,12.26,20250203,36950,-74.97,20240517,4805,92.51,20241209,3.11,N,456010,500,66 억,,112726,N,N,0,N,00,N
20250218,141325,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9350,220,2,2.41,3182968130,341211,115.85,9410,9510,9170,11860,6400,9130,9328.45,0.85,0,-49075,9436,9282,9026,8872,8616,9360,8950,66,2730,500,5660,10,1,13276856,1241,-11.39,11.04,12,2.57,-821.00,847.00,36950,20240517,-74.70,4805,20241209,94.59,13000,-28.08,20250106,8240,13.47,20250203,36950,-74.70,20240517,4805,94.59,20241209,3.11,N,456010,500,66 억,,112726,N,N,0,N,00,N
20250218,131322,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9290,160,2,1.75,3006015020,322240,109.41,9410,9510,9170,11860,6400,9130,9328.50,0.85,0,-46178,9436,9282,9026,8872,8616,9360,8950,66,2730,500,5660,10,1,13276856,1233,-11.32,10.97,12,2.43,-821.00,847.00,36950,20240517,-74.86,4805,20241209,93.34,13000,-28.54,20250106,8240,12.74,20250203,36950,-74.86,20240517,4805,93.34,20241209,3.11,N,456010,500,66 억,,112726,N,N,0,N,00,N
20250218,121323,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9350,220,2,2.41,2804412080,300631,102.07,9410,9510,9170,11860,6400,9130,9328.42,0.85,0,-45498,9436,9282,9026,8872,8616,9360,8950,66,2730,500,5660,10,1,13276856,1241,-11.39,11.04,12,2.26,-821.00,847.00,36950,20240517,-74.70,4805,20241209,94.59,13000,-28.08,20250106,8240,13.47,20250203,36950,-74.70,20240517,4805,94.59,20241209,3.11,N,456010,500,66 억,,112726,N,N,0,N,00,N
20250218,111320,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9240,110,2,1.20,2149323790,230656,78.31,9410,9510,9170,11860,6400,9130,9318.31,0.85,0,-40690,9436,9282,9026,8872,8616,9360,8950,66,2730,500,5660,10,1,13276856,1227,-11.25,10.91,12,1.74,-821.00,847.00,36950,20240517,-74.99,4805,20241209,92.30,13000,-28.92,20250106,8240,12.14,20250203,36950,-74.99,20240517,4805,92.30,20241209,3.11,N,456010,500,66 억,,112726,N,N,0,N,00,N
20250218,101321,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9230,100,2,1.10,1908568420,204580,69.46,9410,9510,9170,11860,6400,9130,9329.20,0.85,0,-44542,9436,9282,9026,8872,8616,9360,8950,66,2730,500,5660,10,1,13276856,1225,-11.24,10.90,12,1.54,-821.00,847.00,36950,20240517,-75.02,4805,20241209,92.09,13000,-29.00,20250106,8240,12.01,20250203,36950,-75.02,20240517,4805,92.09,20241209,3.11,N,456010,500,66 억,,112726,N,N,0,N,00,N
20250218,091326,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9230,100,2,1.10,1325431490,141328,47.98,9410,9510,9230,11860,6400,9130,9378.41,0.85,0,-27420,9436,9282,9026,8872,8616,9360,8950,66,2730,500,5660,10,1,13276856,1225,-11.24,10.90,12,1.06,-821.00,847.00,36950,20240517,-75.02,4805,20241209,92.09,13000,-29.00,20250106,8240,12.01,20250203,36950,-75.02,20240517,4805,92.09,20241209,3.11,N,456010,500,66 억,,112726,N,N,0,N,00,N
20250217,161321,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9130,190,2,2.13,2380550240,263129,42.68,8770,9180,8770,11620,6260,8940,9046.59,0.61,0,31860,9680,9310,9080,8710,8480,9195,8595,66,2680,500,5540,10,1,13276856,1212,-11.12,10.78,12,1.98,-821.00,847.00,36950,20240517,-75.29,4805,20241209,90.01,13000,-29.77,20250106,8240,10.80,20250203,36950,-75.29,20240517,4805,90.01,20241209,2.74,N,456010,500,66 억,,81444,N,N,0,N,00,N
20250217,151318,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9160,220,2,2.46,2242110320,247977,40.23,8770,9180,8770,11620,6260,8940,9041.94,0.61,0,28698,9680,9310,9080,8710,8480,9195,8595,66,2680,500,5540,10,1,13276856,1216,-11.16,10.81,12,1.87,-821.00,847.00,36950,20240517,-75.21,4805,20241209,90.63,13000,-29.54,20250106,8240,11.17,20250203,36950,-75.21,20240517,4805,90.63,20241209,2.74,N,456010,500,66 억,,81444,N,N,0,N,00,N
20250217,141317,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9140,200,2,2.24,1941889790,215164,34.90,8770,9180,8770,11620,6260,8940,9025.48,0.61,0,23722,9680,9310,9080,8710,8480,9195,8595,66,2680,500,5540,10,1,13276856,1214,-11.13,10.79,12,1.62,-821.00,847.00,36950,20240517,-75.26,4805,20241209,90.22,13000,-29.69,20250106,8240,10.92,20250203,36950,-75.26,20240517,4805,90.22,20241209,2.74,N,456010,500,66 억,,81444,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 161322 57 100.00 KOSDAQ 전기·전자 N N N N N 9240 110 2 1.20 3711138180 398182 135.19 9410 9510 9170 11860 6400 9130 9320.26 0.85 0 -46649 9436 9282 9026 8872 8616 9360 8950 66 2730 500 5660 10 1 13276856 1227 -11.25 10.91 12 3.00 -821.00 847.00 36950 20240517 -74.99 4805 20241209 92.30 13000 -28.92 20250106 8240 12.14 20250203 36950 -74.99 20240517 4805 92.30 20241209 3.11 N 456010 500 66 억 112726 N N 0 N 00 N
3 20250218 151323 57 100.00 KOSDAQ 전기·전자 N N N N N 9250 120 2 1.31 3594997580 385632 130.93 9410 9510 9170 11860 6400 9130 9322.35 0.85 0 -48271 9436 9282 9026 8872 8616 9360 8950 66 2730 500 5660 10 1 13276856 1228 -11.27 10.92 12 2.90 -821.00 847.00 36950 20240517 -74.97 4805 20241209 92.51 13000 -28.85 20250106 8240 12.26 20250203 36950 -74.97 20240517 4805 92.51 20241209 3.11 N 456010 500 66 억 112726 N N 0 N 00 N
4 20250218 141325 57 100.00 KOSDAQ 전기·전자 N N N N N 9350 220 2 2.41 3182968130 341211 115.85 9410 9510 9170 11860 6400 9130 9328.45 0.85 0 -49075 9436 9282 9026 8872 8616 9360 8950 66 2730 500 5660 10 1 13276856 1241 -11.39 11.04 12 2.57 -821.00 847.00 36950 20240517 -74.70 4805 20241209 94.59 13000 -28.08 20250106 8240 13.47 20250203 36950 -74.70 20240517 4805 94.59 20241209 3.11 N 456010 500 66 억 112726 N N 0 N 00 N
5 20250218 131322 57 100.00 KOSDAQ 전기·전자 N N N N N 9290 160 2 1.75 3006015020 322240 109.41 9410 9510 9170 11860 6400 9130 9328.50 0.85 0 -46178 9436 9282 9026 8872 8616 9360 8950 66 2730 500 5660 10 1 13276856 1233 -11.32 10.97 12 2.43 -821.00 847.00 36950 20240517 -74.86 4805 20241209 93.34 13000 -28.54 20250106 8240 12.74 20250203 36950 -74.86 20240517 4805 93.34 20241209 3.11 N 456010 500 66 억 112726 N N 0 N 00 N
6 20250218 121323 57 100.00 KOSDAQ 전기·전자 N N N N N 9350 220 2 2.41 2804412080 300631 102.07 9410 9510 9170 11860 6400 9130 9328.42 0.85 0 -45498 9436 9282 9026 8872 8616 9360 8950 66 2730 500 5660 10 1 13276856 1241 -11.39 11.04 12 2.26 -821.00 847.00 36950 20240517 -74.70 4805 20241209 94.59 13000 -28.08 20250106 8240 13.47 20250203 36950 -74.70 20240517 4805 94.59 20241209 3.11 N 456010 500 66 억 112726 N N 0 N 00 N
7 20250218 111320 57 100.00 KOSDAQ 전기·전자 N N N N N 9240 110 2 1.20 2149323790 230656 78.31 9410 9510 9170 11860 6400 9130 9318.31 0.85 0 -40690 9436 9282 9026 8872 8616 9360 8950 66 2730 500 5660 10 1 13276856 1227 -11.25 10.91 12 1.74 -821.00 847.00 36950 20240517 -74.99 4805 20241209 92.30 13000 -28.92 20250106 8240 12.14 20250203 36950 -74.99 20240517 4805 92.30 20241209 3.11 N 456010 500 66 억 112726 N N 0 N 00 N
8 20250218 101321 57 100.00 KOSDAQ 전기·전자 N N N N N 9230 100 2 1.10 1908568420 204580 69.46 9410 9510 9170 11860 6400 9130 9329.20 0.85 0 -44542 9436 9282 9026 8872 8616 9360 8950 66 2730 500 5660 10 1 13276856 1225 -11.24 10.90 12 1.54 -821.00 847.00 36950 20240517 -75.02 4805 20241209 92.09 13000 -29.00 20250106 8240 12.01 20250203 36950 -75.02 20240517 4805 92.09 20241209 3.11 N 456010 500 66 억 112726 N N 0 N 00 N
9 20250218 091326 57 100.00 KOSDAQ 전기·전자 N N N N N 9230 100 2 1.10 1325431490 141328 47.98 9410 9510 9230 11860 6400 9130 9378.41 0.85 0 -27420 9436 9282 9026 8872 8616 9360 8950 66 2730 500 5660 10 1 13276856 1225 -11.24 10.90 12 1.06 -821.00 847.00 36950 20240517 -75.02 4805 20241209 92.09 13000 -29.00 20250106 8240 12.01 20250203 36950 -75.02 20240517 4805 92.09 20241209 3.11 N 456010 500 66 억 112726 N N 0 N 00 N
10 20250217 161321 57 100.00 KOSDAQ 전기·전자 N N N N N 9130 190 2 2.13 2380550240 263129 42.68 8770 9180 8770 11620 6260 8940 9046.59 0.61 0 31860 9680 9310 9080 8710 8480 9195 8595 66 2680 500 5540 10 1 13276856 1212 -11.12 10.78 12 1.98 -821.00 847.00 36950 20240517 -75.29 4805 20241209 90.01 13000 -29.77 20250106 8240 10.80 20250203 36950 -75.29 20240517 4805 90.01 20241209 2.74 N 456010 500 66 억 81444 N N 0 N 00 N
11 20250217 151318 57 100.00 KOSDAQ 전기·전자 N N N N N 9160 220 2 2.46 2242110320 247977 40.23 8770 9180 8770 11620 6260 8940 9041.94 0.61 0 28698 9680 9310 9080 8710 8480 9195 8595 66 2680 500 5540 10 1 13276856 1216 -11.16 10.81 12 1.87 -821.00 847.00 36950 20240517 -75.21 4805 20241209 90.63 13000 -29.54 20250106 8240 11.17 20250203 36950 -75.21 20240517 4805 90.63 20241209 2.74 N 456010 500 66 억 81444 N N 0 N 00 N
12 20250217 141317 57 100.00 KOSDAQ 전기·전자 N N N N N 9140 200 2 2.24 1941889790 215164 34.90 8770 9180 8770 11620 6260 8940 9025.48 0.61 0 23722 9680 9310 9080 8710 8480 9195 8595 66 2680 500 5540 10 1 13276856 1214 -11.13 10.79 12 1.62 -821.00 847.00 36950 20240517 -75.26 4805 20241209 90.22 13000 -29.69 20250106 8240 10.92 20250203 36950 -75.26 20240517 4805 90.22 20241209 2.74 N 456010 500 66 억 81444 N N 0 N 00 N