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
458650/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
20250218,161326,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16520,40,2,0.24,544565450,33094,38.68,16650,16650,16310,21400,11540,16480,16454.87,3.69,0,1742,17120,16800,16480,16160,15840,16640,16000,75,4920,500,11530,10,1,15045670,2486,7.73,1.84,12,0.22,2138.00,8964.00,36650,20241111,-54.92,14910,20250203,10.80,19440,-15.02,20250115,14910,10.80,20250203,36650,-54.92,20241111,14910,10.80,20250203,0.87,N,458650,500,75 억,,555500,N,N,0,N,00,N
20250218,151327,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16520,40,2,0.24,530372090,32235,37.68,16650,16650,16310,21400,11540,16480,16453.30,3.69,0,1631,17120,16800,16480,16160,15840,16640,16000,75,4920,500,11530,10,1,15045670,2486,7.73,1.84,12,0.21,2138.00,8964.00,36650,20241111,-54.92,14910,20250203,10.80,19440,-15.02,20250115,14910,10.80,20250203,36650,-54.92,20241111,14910,10.80,20250203,0.87,N,458650,500,75 억,,555500,N,N,0,N,00,N
20250218,141329,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16530,50,2,0.30,455992440,27738,32.42,16650,16650,16310,21400,11540,16480,16439.27,3.69,0,346,17120,16800,16480,16160,15840,16640,16000,75,4920,500,11530,10,1,15045670,2487,7.73,1.84,12,0.18,2138.00,8964.00,36650,20241111,-54.90,14910,20250203,10.87,19440,-14.97,20250115,14910,10.87,20250203,36650,-54.90,20241111,14910,10.87,20250203,0.87,N,458650,500,75 억,,555500,N,N,0,N,00,N
20250218,131326,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16580,100,2,0.61,419766720,25548,29.86,16650,16650,16310,21400,11540,16480,16430.51,3.69,0,540,17120,16800,16480,16160,15840,16640,16000,75,4920,500,11530,10,1,15045670,2495,7.75,1.85,12,0.17,2138.00,8964.00,36650,20241111,-54.76,14910,20250203,11.20,19440,-14.71,20250115,14910,11.20,20250203,36650,-54.76,20241111,14910,11.20,20250203,0.87,N,458650,500,75 억,,555500,N,N,0,N,00,N
20250218,121328,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16530,50,2,0.30,357325060,21769,25.44,16650,16650,16310,21400,11540,16480,16414.40,3.69,0,1001,17120,16800,16480,16160,15840,16640,16000,75,4920,500,11530,10,1,15045670,2487,7.73,1.84,12,0.14,2138.00,8964.00,36650,20241111,-54.90,14910,20250203,10.87,19440,-14.97,20250115,14910,10.87,20250203,36650,-54.90,20241111,14910,10.87,20250203,0.87,N,458650,500,75 억,,555500,N,N,0,N,00,N
20250218,111325,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16430,-50,5,-0.30,298612930,18211,21.28,16650,16650,16310,21400,11540,16480,16397.39,3.69,0,-664,17120,16800,16480,16160,15840,16640,16000,75,4920,500,11530,10,1,15045670,2472,7.68,1.83,12,0.12,2138.00,8964.00,36650,20241111,-55.17,14910,20250203,10.19,19440,-15.48,20250115,14910,10.19,20250203,36650,-55.17,20241111,14910,10.19,20250203,0.87,N,458650,500,75 억,,555500,N,N,0,N,00,N
20250218,101325,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16410,-70,5,-0.42,169128300,10307,12.05,16650,16650,16310,21400,11540,16480,16409.07,3.69,0,-1853,17120,16800,16480,16160,15840,16640,16000,75,4920,500,11530,10,1,15045670,2469,7.68,1.83,12,0.07,2138.00,8964.00,36650,20241111,-55.23,14910,20250203,10.06,19440,-15.59,20250115,14910,10.06,20250203,36650,-55.23,20241111,14910,10.06,20250203,0.87,N,458650,500,75 억,,555500,N,N,0,N,00,N
20250218,091331,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16390,-90,5,-0.55,68531560,4183,4.89,16650,16650,16310,21400,11540,16480,16383.35,3.69,0,-994,17120,16800,16480,16160,15840,16640,16000,75,4920,500,11530,10,1,15045670,2466,7.67,1.83,12,0.03,2138.00,8964.00,36650,20241111,-55.28,14910,20250203,9.93,19440,-15.69,20250115,14910,9.93,20250203,36650,-55.28,20241111,14910,9.93,20250203,0.87,N,458650,500,75 억,,555500,N,N,0,N,00,N
20250217,161325,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16480,-100,5,-0.60,1391953760,84464,50.76,16580,16800,16160,21550,11610,16580,16479.85,3.59,0,10770,17466,17022,16746,16302,16026,16885,16165,75,4970,500,11600,10,1,15045670,2480,7.71,1.84,12,0.56,2138.00,8964.00,36650,20241111,-55.03,14910,20250203,10.53,19440,-15.23,20250115,14910,10.53,20250203,36650,-55.03,20241111,14910,10.53,20250203,0.88,N,458650,500,75 억,,539630,N,N,0,N,00,N
20250217,151323,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16530,-50,5,-0.30,1338691590,81236,48.82,16580,16800,16160,21550,11610,16580,16479.04,3.59,0,10756,17466,17022,16746,16302,16026,16885,16165,75,4970,500,11600,10,1,15045670,2487,7.73,1.84,12,0.54,2138.00,8964.00,36650,20241111,-54.90,14910,20250203,10.87,19440,-14.97,20250115,14910,10.87,20250203,36650,-54.90,20241111,14910,10.87,20250203,0.88,N,458650,500,75 억,,539630,N,N,0,N,00,N
20250217,141322,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16530,-50,5,-0.30,1182237200,71755,43.12,16580,16800,16160,21550,11610,16580,16476.03,3.59,0,9776,17466,17022,16746,16302,16026,16885,16165,75,4970,500,11600,10,1,15045670,2487,7.73,1.84,12,0.48,2138.00,8964.00,36650,20241111,-54.90,14910,20250203,10.87,19440,-14.97,20250115,14910,10.87,20250203,36650,-54.90,20241111,14910,10.87,20250203,0.88,N,458650,500,75 억,,539630,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 161326 57 100.00 KOSDAQ 전기·전자 N N N N N 16520 40 2 0.24 544565450 33094 38.68 16650 16650 16310 21400 11540 16480 16454.87 3.69 0 1742 17120 16800 16480 16160 15840 16640 16000 75 4920 500 11530 10 1 15045670 2486 7.73 1.84 12 0.22 2138.00 8964.00 36650 20241111 -54.92 14910 20250203 10.80 19440 -15.02 20250115 14910 10.80 20250203 36650 -54.92 20241111 14910 10.80 20250203 0.87 N 458650 500 75 억 555500 N N 0 N 00 N
3 20250218 151327 57 100.00 KOSDAQ 전기·전자 N N N N N 16520 40 2 0.24 530372090 32235 37.68 16650 16650 16310 21400 11540 16480 16453.30 3.69 0 1631 17120 16800 16480 16160 15840 16640 16000 75 4920 500 11530 10 1 15045670 2486 7.73 1.84 12 0.21 2138.00 8964.00 36650 20241111 -54.92 14910 20250203 10.80 19440 -15.02 20250115 14910 10.80 20250203 36650 -54.92 20241111 14910 10.80 20250203 0.87 N 458650 500 75 억 555500 N N 0 N 00 N
4 20250218 141329 57 100.00 KOSDAQ 전기·전자 N N N N N 16530 50 2 0.30 455992440 27738 32.42 16650 16650 16310 21400 11540 16480 16439.27 3.69 0 346 17120 16800 16480 16160 15840 16640 16000 75 4920 500 11530 10 1 15045670 2487 7.73 1.84 12 0.18 2138.00 8964.00 36650 20241111 -54.90 14910 20250203 10.87 19440 -14.97 20250115 14910 10.87 20250203 36650 -54.90 20241111 14910 10.87 20250203 0.87 N 458650 500 75 억 555500 N N 0 N 00 N
5 20250218 131326 57 100.00 KOSDAQ 전기·전자 N N N N N 16580 100 2 0.61 419766720 25548 29.86 16650 16650 16310 21400 11540 16480 16430.51 3.69 0 540 17120 16800 16480 16160 15840 16640 16000 75 4920 500 11530 10 1 15045670 2495 7.75 1.85 12 0.17 2138.00 8964.00 36650 20241111 -54.76 14910 20250203 11.20 19440 -14.71 20250115 14910 11.20 20250203 36650 -54.76 20241111 14910 11.20 20250203 0.87 N 458650 500 75 억 555500 N N 0 N 00 N
6 20250218 121328 57 100.00 KOSDAQ 전기·전자 N N N N N 16530 50 2 0.30 357325060 21769 25.44 16650 16650 16310 21400 11540 16480 16414.40 3.69 0 1001 17120 16800 16480 16160 15840 16640 16000 75 4920 500 11530 10 1 15045670 2487 7.73 1.84 12 0.14 2138.00 8964.00 36650 20241111 -54.90 14910 20250203 10.87 19440 -14.97 20250115 14910 10.87 20250203 36650 -54.90 20241111 14910 10.87 20250203 0.87 N 458650 500 75 억 555500 N N 0 N 00 N
7 20250218 111325 57 100.00 KOSDAQ 전기·전자 N N N N N 16430 -50 5 -0.30 298612930 18211 21.28 16650 16650 16310 21400 11540 16480 16397.39 3.69 0 -664 17120 16800 16480 16160 15840 16640 16000 75 4920 500 11530 10 1 15045670 2472 7.68 1.83 12 0.12 2138.00 8964.00 36650 20241111 -55.17 14910 20250203 10.19 19440 -15.48 20250115 14910 10.19 20250203 36650 -55.17 20241111 14910 10.19 20250203 0.87 N 458650 500 75 억 555500 N N 0 N 00 N
8 20250218 101325 57 100.00 KOSDAQ 전기·전자 N N N N N 16410 -70 5 -0.42 169128300 10307 12.05 16650 16650 16310 21400 11540 16480 16409.07 3.69 0 -1853 17120 16800 16480 16160 15840 16640 16000 75 4920 500 11530 10 1 15045670 2469 7.68 1.83 12 0.07 2138.00 8964.00 36650 20241111 -55.23 14910 20250203 10.06 19440 -15.59 20250115 14910 10.06 20250203 36650 -55.23 20241111 14910 10.06 20250203 0.87 N 458650 500 75 억 555500 N N 0 N 00 N
9 20250218 091331 57 100.00 KOSDAQ 전기·전자 N N N N N 16390 -90 5 -0.55 68531560 4183 4.89 16650 16650 16310 21400 11540 16480 16383.35 3.69 0 -994 17120 16800 16480 16160 15840 16640 16000 75 4920 500 11530 10 1 15045670 2466 7.67 1.83 12 0.03 2138.00 8964.00 36650 20241111 -55.28 14910 20250203 9.93 19440 -15.69 20250115 14910 9.93 20250203 36650 -55.28 20241111 14910 9.93 20250203 0.87 N 458650 500 75 억 555500 N N 0 N 00 N
10 20250217 161325 57 100.00 KOSDAQ 전기·전자 N N N N N 16480 -100 5 -0.60 1391953760 84464 50.76 16580 16800 16160 21550 11610 16580 16479.85 3.59 0 10770 17466 17022 16746 16302 16026 16885 16165 75 4970 500 11600 10 1 15045670 2480 7.71 1.84 12 0.56 2138.00 8964.00 36650 20241111 -55.03 14910 20250203 10.53 19440 -15.23 20250115 14910 10.53 20250203 36650 -55.03 20241111 14910 10.53 20250203 0.88 N 458650 500 75 억 539630 N N 0 N 00 N
11 20250217 151323 57 100.00 KOSDAQ 전기·전자 N N N N N 16530 -50 5 -0.30 1338691590 81236 48.82 16580 16800 16160 21550 11610 16580 16479.04 3.59 0 10756 17466 17022 16746 16302 16026 16885 16165 75 4970 500 11600 10 1 15045670 2487 7.73 1.84 12 0.54 2138.00 8964.00 36650 20241111 -54.90 14910 20250203 10.87 19440 -14.97 20250115 14910 10.87 20250203 36650 -54.90 20241111 14910 10.87 20250203 0.88 N 458650 500 75 억 539630 N N 0 N 00 N
12 20250217 141322 57 100.00 KOSDAQ 전기·전자 N N N N N 16530 -50 5 -0.30 1182237200 71755 43.12 16580 16800 16160 21550 11610 16580 16476.03 3.59 0 9776 17466 17022 16746 16302 16026 16885 16165 75 4970 500 11600 10 1 15045670 2487 7.73 1.84 12 0.48 2138.00 8964.00 36650 20241111 -54.90 14910 20250203 10.87 19440 -14.97 20250115 14910 10.87 20250203 36650 -54.90 20241111 14910 10.87 20250203 0.88 N 458650 500 75 억 539630 N N 0 N 00 N