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
464500/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
20250218,161332,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5550,580,2,11.67,93747960250,16656738,207.65,4990,5980,4980,6460,3480,4970,5628.44,1.03,0,64521,5766,5367,5141,4742,4516,5255,4630,70,1490,500,3080,10,1,13963263,775,-13.31,4.08,12,119.29,-417.00,1360.00,18370,20240923,-69.79,3300,20250203,68.18,5980,-7.19,20250218,3300,68.18,20250203,18370,-69.79,20240923,3300,68.18,20250203,4.90,N,464500,500,69 억,,144130,N,N,0,N,00,N
20250218,151333,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5500,530,2,10.66,92277510240,16390659,204.33,4990,5980,4980,6460,3480,4970,5629.97,1.03,0,48341,5766,5367,5141,4742,4516,5255,4630,70,1490,500,3080,10,1,13963263,768,-13.19,4.04,12,117.38,-417.00,1360.00,18370,20240923,-70.06,3300,20250203,66.67,5980,-8.03,20250218,3300,66.67,20250203,18370,-70.06,20240923,3300,66.67,20250203,4.90,N,464500,500,69 억,,144130,N,N,0,N,00,N
20250218,141335,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5410,440,2,8.85,88545775990,15708789,195.83,4990,5980,4980,6460,3480,4970,5636.80,1.03,0,38510,5766,5367,5141,4742,4516,5255,4630,70,1490,500,3080,10,1,13963263,755,-12.97,3.98,12,112.50,-417.00,1360.00,18370,20240923,-70.55,3300,20250203,63.94,5980,-9.53,20250218,3300,63.94,20250203,18370,-70.55,20240923,3300,63.94,20250203,4.90,N,464500,500,69 억,,144130,N,N,0,N,00,N
20250218,131332,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5560,590,2,11.87,83507603890,14792337,184.41,4990,5980,4980,6460,3480,4970,5645.43,1.03,0,-50847,5766,5367,5141,4742,4516,5255,4630,70,1490,500,3080,10,1,13963263,776,-13.33,4.09,12,105.94,-417.00,1360.00,18370,20240923,-69.73,3300,20250203,68.48,5980,-7.02,20250218,3300,68.48,20250203,18370,-69.73,20240923,3300,68.48,20250203,4.90,N,464500,500,69 억,,144130,N,N,0,N,00,N
20250218,121334,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5630,660,2,13.28,81399198590,14417018,179.73,4990,5980,4980,6460,3480,4970,5646.15,1.03,0,-38911,5766,5367,5141,4742,4516,5255,4630,70,1490,500,3080,10,1,13963263,786,-13.50,4.14,12,103.25,-417.00,1360.00,18370,20240923,-69.35,3300,20250203,70.61,5980,-5.85,20250218,3300,70.61,20250203,18370,-69.35,20240923,3300,70.61,20250203,4.90,N,464500,500,69 억,,144130,N,N,0,N,00,N
20250218,111331,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5600,630,2,12.68,76652497640,13576526,169.25,4990,5980,4980,6460,3480,4970,5646.07,1.03,0,6068,5766,5367,5141,4742,4516,5255,4630,70,1490,500,3080,10,1,13963263,782,-13.43,4.12,12,97.23,-417.00,1360.00,18370,20240923,-69.52,3300,20250203,69.70,5980,-6.35,20250218,3300,69.70,20250203,18370,-69.52,20240923,3300,69.70,20250203,4.90,N,464500,500,69 억,,144130,N,N,0,N,00,N
20250218,101331,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5760,790,2,15.90,66132720250,11719310,146.10,4990,5980,4980,6460,3480,4970,5643.18,1.03,0,48650,5766,5367,5141,4742,4516,5255,4630,70,1490,500,3080,10,1,13963263,804,-13.81,4.24,12,83.93,-417.00,1360.00,18370,20240923,-68.64,3300,20250203,74.55,5980,-3.68,20250218,3300,74.55,20250203,18370,-68.64,20240923,3300,74.55,20250203,4.90,N,464500,500,69 억,,144130,N,N,0,N,00,N
20250218,091336,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5390,420,2,8.45,11326070640,2149364,26.79,4990,5440,4980,6460,3480,4970,5269.81,1.03,0,60236,5766,5367,5141,4742,4516,5255,4630,70,1490,500,3080,10,1,13963263,753,-12.93,3.96,12,15.39,-417.00,1360.00,18370,20240923,-70.66,3300,20250203,63.33,5540,-2.71,20250217,3300,63.33,20250203,18370,-70.66,20240923,3300,63.33,20250203,4.90,N,464500,500,69 억,,144130,N,N,0,N,00,N
20250217,161331,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4970,110,2,2.26,41047549370,7916362,42.29,5230,5540,4915,6310,3405,4860,5185.39,3.84,0,-420938,5560,5210,4680,4330,3800,5385,4505,70,1450,500,3010,5,1,13963263,694,-11.92,3.65,12,56.69,-417.00,1360.00,18370,20240923,-72.95,3300,20250203,50.61,5540,-10.29,20250217,3300,50.61,20250203,18370,-72.95,20240923,3300,50.61,20250203,4.84,N,464500,500,69 억,,536469,N,N,0,N,00,N
20250217,151328,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4950,90,2,1.85,40199451535,7744855,41.37,5230,5540,4935,6310,3405,4860,5190.47,3.84,0,-425413,5560,5210,4680,4330,3800,5385,4505,70,1450,500,3010,5,1,13963263,691,-11.87,3.64,12,55.47,-417.00,1360.00,18370,20240923,-73.05,3300,20250203,50.00,5540,-10.65,20250217,3300,50.00,20250203,18370,-73.05,20240923,3300,50.00,20250203,4.84,N,464500,500,69 억,,536469,N,N,0,N,00,N
20250217,141327,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5010,150,2,3.09,38306380425,7364254,39.34,5230,5540,4950,6310,3405,4860,5201.66,3.84,0,-448749,5560,5210,4680,4330,3800,5385,4505,70,1450,500,3010,10,1,13963263,700,-12.01,3.68,12,52.74,-417.00,1360.00,18370,20240923,-72.73,3300,20250203,51.82,5540,-9.57,20250217,3300,51.82,20250203,18370,-72.73,20240923,3300,51.82,20250203,4.84,N,464500,500,69 억,,536469,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 161332 57 100.00 KOSDAQ 전기·전자 N N N N N 5550 580 2 11.67 93747960250 16656738 207.65 4990 5980 4980 6460 3480 4970 5628.44 1.03 0 64521 5766 5367 5141 4742 4516 5255 4630 70 1490 500 3080 10 1 13963263 775 -13.31 4.08 12 119.29 -417.00 1360.00 18370 20240923 -69.79 3300 20250203 68.18 5980 -7.19 20250218 3300 68.18 20250203 18370 -69.79 20240923 3300 68.18 20250203 4.90 N 464500 500 69 억 144130 N N 0 N 00 N
3 20250218 151333 57 100.00 KOSDAQ 전기·전자 N N N N N 5500 530 2 10.66 92277510240 16390659 204.33 4990 5980 4980 6460 3480 4970 5629.97 1.03 0 48341 5766 5367 5141 4742 4516 5255 4630 70 1490 500 3080 10 1 13963263 768 -13.19 4.04 12 117.38 -417.00 1360.00 18370 20240923 -70.06 3300 20250203 66.67 5980 -8.03 20250218 3300 66.67 20250203 18370 -70.06 20240923 3300 66.67 20250203 4.90 N 464500 500 69 억 144130 N N 0 N 00 N
4 20250218 141335 57 100.00 KOSDAQ 전기·전자 N N N N N 5410 440 2 8.85 88545775990 15708789 195.83 4990 5980 4980 6460 3480 4970 5636.80 1.03 0 38510 5766 5367 5141 4742 4516 5255 4630 70 1490 500 3080 10 1 13963263 755 -12.97 3.98 12 112.50 -417.00 1360.00 18370 20240923 -70.55 3300 20250203 63.94 5980 -9.53 20250218 3300 63.94 20250203 18370 -70.55 20240923 3300 63.94 20250203 4.90 N 464500 500 69 억 144130 N N 0 N 00 N
5 20250218 131332 57 100.00 KOSDAQ 전기·전자 N N N N N 5560 590 2 11.87 83507603890 14792337 184.41 4990 5980 4980 6460 3480 4970 5645.43 1.03 0 -50847 5766 5367 5141 4742 4516 5255 4630 70 1490 500 3080 10 1 13963263 776 -13.33 4.09 12 105.94 -417.00 1360.00 18370 20240923 -69.73 3300 20250203 68.48 5980 -7.02 20250218 3300 68.48 20250203 18370 -69.73 20240923 3300 68.48 20250203 4.90 N 464500 500 69 억 144130 N N 0 N 00 N
6 20250218 121334 57 100.00 KOSDAQ 전기·전자 N N N N N 5630 660 2 13.28 81399198590 14417018 179.73 4990 5980 4980 6460 3480 4970 5646.15 1.03 0 -38911 5766 5367 5141 4742 4516 5255 4630 70 1490 500 3080 10 1 13963263 786 -13.50 4.14 12 103.25 -417.00 1360.00 18370 20240923 -69.35 3300 20250203 70.61 5980 -5.85 20250218 3300 70.61 20250203 18370 -69.35 20240923 3300 70.61 20250203 4.90 N 464500 500 69 억 144130 N N 0 N 00 N
7 20250218 111331 57 100.00 KOSDAQ 전기·전자 N N N N N 5600 630 2 12.68 76652497640 13576526 169.25 4990 5980 4980 6460 3480 4970 5646.07 1.03 0 6068 5766 5367 5141 4742 4516 5255 4630 70 1490 500 3080 10 1 13963263 782 -13.43 4.12 12 97.23 -417.00 1360.00 18370 20240923 -69.52 3300 20250203 69.70 5980 -6.35 20250218 3300 69.70 20250203 18370 -69.52 20240923 3300 69.70 20250203 4.90 N 464500 500 69 억 144130 N N 0 N 00 N
8 20250218 101331 57 100.00 KOSDAQ 전기·전자 N N N N N 5760 790 2 15.90 66132720250 11719310 146.10 4990 5980 4980 6460 3480 4970 5643.18 1.03 0 48650 5766 5367 5141 4742 4516 5255 4630 70 1490 500 3080 10 1 13963263 804 -13.81 4.24 12 83.93 -417.00 1360.00 18370 20240923 -68.64 3300 20250203 74.55 5980 -3.68 20250218 3300 74.55 20250203 18370 -68.64 20240923 3300 74.55 20250203 4.90 N 464500 500 69 억 144130 N N 0 N 00 N
9 20250218 091336 57 100.00 KOSDAQ 전기·전자 N N N N N 5390 420 2 8.45 11326070640 2149364 26.79 4990 5440 4980 6460 3480 4970 5269.81 1.03 0 60236 5766 5367 5141 4742 4516 5255 4630 70 1490 500 3080 10 1 13963263 753 -12.93 3.96 12 15.39 -417.00 1360.00 18370 20240923 -70.66 3300 20250203 63.33 5540 -2.71 20250217 3300 63.33 20250203 18370 -70.66 20240923 3300 63.33 20250203 4.90 N 464500 500 69 억 144130 N N 0 N 00 N
10 20250217 161331 57 100.00 KOSDAQ 전기·전자 N N N N N 4970 110 2 2.26 41047549370 7916362 42.29 5230 5540 4915 6310 3405 4860 5185.39 3.84 0 -420938 5560 5210 4680 4330 3800 5385 4505 70 1450 500 3010 5 1 13963263 694 -11.92 3.65 12 56.69 -417.00 1360.00 18370 20240923 -72.95 3300 20250203 50.61 5540 -10.29 20250217 3300 50.61 20250203 18370 -72.95 20240923 3300 50.61 20250203 4.84 N 464500 500 69 억 536469 N N 0 N 00 N
11 20250217 151328 57 100.00 KOSDAQ 전기·전자 N N N N N 4950 90 2 1.85 40199451535 7744855 41.37 5230 5540 4935 6310 3405 4860 5190.47 3.84 0 -425413 5560 5210 4680 4330 3800 5385 4505 70 1450 500 3010 5 1 13963263 691 -11.87 3.64 12 55.47 -417.00 1360.00 18370 20240923 -73.05 3300 20250203 50.00 5540 -10.65 20250217 3300 50.00 20250203 18370 -73.05 20240923 3300 50.00 20250203 4.84 N 464500 500 69 억 536469 N N 0 N 00 N
12 20250217 141327 57 100.00 KOSDAQ 전기·전자 N N N N N 5010 150 2 3.09 38306380425 7364254 39.34 5230 5540 4950 6310 3405 4860 5201.66 3.84 0 -448749 5560 5210 4680 4330 3800 5385 4505 70 1450 500 3010 10 1 13963263 700 -12.01 3.68 12 52.74 -417.00 1360.00 18370 20240923 -72.73 3300 20250203 51.82 5540 -9.57 20250217 3300 51.82 20250203 18370 -72.73 20240923 3300 51.82 20250203 4.84 N 464500 500 69 억 536469 N N 0 N 00 N