ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
043200/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
20250219,160504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,524,-15,5,-2.78,121667508,232986,69.65,539,553,502,700,378,539,522.21,0.21,0,-328,622,580,552,510,482,601,531,209,161,500,380,1,1,41804315,219,-21.83,0.74,12,0.56,-24.00,705.00,717,20240801,-26.92,486,20241206,7.82,620,-15.48,20250110,500,4.80,20250203,717,-26.92,20240801,486,7.82,20241206,0.00,N,043200,500,209 억,,86424,N,N,0,N,00,N
20250219,150505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,527,-12,5,-2.23,111898634,214363,64.08,539,553,502,700,378,539,522.01,0.21,0,1922,622,580,552,510,482,601,531,209,161,500,380,1,1,41804315,220,-21.96,0.75,12,0.51,-24.00,705.00,717,20240801,-26.50,486,20241206,8.44,620,-15.00,20250110,500,5.40,20250203,717,-26.50,20240801,486,8.44,20241206,0.00,N,043200,500,209 억,,86424,N,N,0,N,00,N
20250219,140502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,527,-12,5,-2.23,108979055,208807,62.42,539,553,502,700,378,539,521.91,0.21,0,1724,622,580,552,510,482,601,531,209,161,500,380,1,1,41804315,220,-21.96,0.75,12,0.50,-24.00,705.00,717,20240801,-26.50,486,20241206,8.44,620,-15.00,20250110,500,5.40,20250203,717,-26.50,20240801,486,8.44,20241206,0.00,N,043200,500,209 억,,86424,N,N,0,N,00,N
20250219,130503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,523,-16,5,-2.97,105810644,202759,60.61,539,553,502,700,378,539,521.85,0.21,0,2221,622,580,552,510,482,601,531,209,161,500,380,1,1,41804315,219,-21.79,0.74,12,0.49,-24.00,705.00,717,20240801,-27.06,486,20241206,7.61,620,-15.65,20250110,500,4.60,20250203,717,-27.06,20240801,486,7.61,20241206,0.00,N,043200,500,209 억,,86424,N,N,0,N,00,N
20250219,120503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,526,-13,5,-2.41,103092762,197537,59.05,539,553,502,700,378,539,521.89,0.21,0,1056,622,580,552,510,482,601,531,209,161,500,380,1,1,41804315,220,-21.92,0.75,12,0.47,-24.00,705.00,717,20240801,-26.64,486,20241206,8.23,620,-15.16,20250110,500,5.20,20250203,717,-26.64,20240801,486,8.23,20241206,0.00,N,043200,500,209 억,,86424,N,N,0,N,00,N
20250219,110504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,515,-24,5,-4.45,92803556,177785,53.15,539,553,502,700,378,539,522.00,0.21,0,1039,622,580,552,510,482,601,531,209,161,500,380,1,1,41804315,215,-21.46,0.73,12,0.43,-24.00,705.00,717,20240801,-28.17,486,20241206,5.97,620,-16.94,20250110,500,3.00,20250203,717,-28.17,20240801,486,5.97,20241206,0.00,N,043200,500,209 억,,86424,N,N,0,N,00,N
20250219,100503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,539,0,3,0.00,12878920,23798,7.11,539,553,539,700,378,539,541.18,0.21,0,379,622,580,552,510,482,601,531,209,161,500,380,1,1,41804315,225,-22.46,0.76,12,0.06,-24.00,705.00,717,20240801,-24.83,486,20241206,10.91,620,-13.06,20250110,500,7.80,20250203,717,-24.83,20240801,486,10.91,20241206,0.00,N,043200,500,209 억,,86424,N,N,0,N,00,N
20250219,090505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,553,14,2,2.60,4679083,8662,2.59,539,553,539,700,378,539,540.19,0.21,0,-32,622,580,552,510,482,601,531,209,161,500,380,1,1,41804315,231,-23.04,0.78,12,0.02,-24.00,705.00,717,20240801,-22.87,486,20241206,13.79,620,-10.81,20250110,500,10.60,20250203,717,-22.87,20240801,486,13.79,20241206,0.00,N,043200,500,209 억,,86424,N,N,0,N,00,N
20250218,160502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,539,14,2,2.67,183449779,326744,946.48,525,594,524,682,368,525,561.45,0.20,0,1047,534,529,527,522,520,528,521,209,157,500,370,1,1,41804315,225,-22.46,0.76,12,0.78,-24.00,705.00,717,20240801,-24.83,486,20241206,10.91,620,-13.06,20250110,500,7.80,20250203,717,-24.83,20240801,486,10.91,20241206,0.00,N,043200,500,209 억,,85377,N,N,0,N,00,N
20250218,150503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,546,21,2,4.00,178617205,317792,920.55,525,594,524,682,368,525,562.06,0.20,0,4606,534,529,527,522,520,528,521,209,157,500,370,1,1,41804315,228,-22.75,0.77,12,0.76,-24.00,705.00,717,20240801,-23.85,486,20241206,12.35,620,-11.94,20250110,500,9.20,20250203,717,-23.85,20240801,486,12.35,20241206,0.00,N,043200,500,209 억,,85377,N,N,0,N,00,N
20250218,140503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,527,2,2,0.38,13223438,25168,72.90,525,529,524,682,368,525,525.41,0.20,0,-276,534,529,527,522,520,528,521,209,157,500,370,1,1,41804315,220,-21.96,0.75,12,0.06,-24.00,705.00,717,20240801,-26.50,486,20241206,8.44,620,-15.00,20250110,500,5.40,20250203,717,-26.50,20240801,486,8.44,20241206,0.00,N,043200,500,209 억,,85377,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 20250219 160504 57 100.00 KOSDAQ 전기·전자 N N N N N 524 -15 5 -2.78 121667508 232986 69.65 539 553 502 700 378 539 522.21 0.21 0 -328 622 580 552 510 482 601 531 209 161 500 380 1 1 41804315 219 -21.83 0.74 12 0.56 -24.00 705.00 717 20240801 -26.92 486 20241206 7.82 620 -15.48 20250110 500 4.80 20250203 717 -26.92 20240801 486 7.82 20241206 0.00 N 043200 500 209 억 86424 N N 0 N 00 N
3 20250219 150505 57 100.00 KOSDAQ 전기·전자 N N N N N 527 -12 5 -2.23 111898634 214363 64.08 539 553 502 700 378 539 522.01 0.21 0 1922 622 580 552 510 482 601 531 209 161 500 380 1 1 41804315 220 -21.96 0.75 12 0.51 -24.00 705.00 717 20240801 -26.50 486 20241206 8.44 620 -15.00 20250110 500 5.40 20250203 717 -26.50 20240801 486 8.44 20241206 0.00 N 043200 500 209 억 86424 N N 0 N 00 N
4 20250219 140502 57 100.00 KOSDAQ 전기·전자 N N N N N 527 -12 5 -2.23 108979055 208807 62.42 539 553 502 700 378 539 521.91 0.21 0 1724 622 580 552 510 482 601 531 209 161 500 380 1 1 41804315 220 -21.96 0.75 12 0.50 -24.00 705.00 717 20240801 -26.50 486 20241206 8.44 620 -15.00 20250110 500 5.40 20250203 717 -26.50 20240801 486 8.44 20241206 0.00 N 043200 500 209 억 86424 N N 0 N 00 N
5 20250219 130503 57 100.00 KOSDAQ 전기·전자 N N N N N 523 -16 5 -2.97 105810644 202759 60.61 539 553 502 700 378 539 521.85 0.21 0 2221 622 580 552 510 482 601 531 209 161 500 380 1 1 41804315 219 -21.79 0.74 12 0.49 -24.00 705.00 717 20240801 -27.06 486 20241206 7.61 620 -15.65 20250110 500 4.60 20250203 717 -27.06 20240801 486 7.61 20241206 0.00 N 043200 500 209 억 86424 N N 0 N 00 N
6 20250219 120503 57 100.00 KOSDAQ 전기·전자 N N N N N 526 -13 5 -2.41 103092762 197537 59.05 539 553 502 700 378 539 521.89 0.21 0 1056 622 580 552 510 482 601 531 209 161 500 380 1 1 41804315 220 -21.92 0.75 12 0.47 -24.00 705.00 717 20240801 -26.64 486 20241206 8.23 620 -15.16 20250110 500 5.20 20250203 717 -26.64 20240801 486 8.23 20241206 0.00 N 043200 500 209 억 86424 N N 0 N 00 N
7 20250219 110504 57 100.00 KOSDAQ 전기·전자 N N N N N 515 -24 5 -4.45 92803556 177785 53.15 539 553 502 700 378 539 522.00 0.21 0 1039 622 580 552 510 482 601 531 209 161 500 380 1 1 41804315 215 -21.46 0.73 12 0.43 -24.00 705.00 717 20240801 -28.17 486 20241206 5.97 620 -16.94 20250110 500 3.00 20250203 717 -28.17 20240801 486 5.97 20241206 0.00 N 043200 500 209 억 86424 N N 0 N 00 N
8 20250219 100503 57 100.00 KOSDAQ 전기·전자 N N N N N 539 0 3 0.00 12878920 23798 7.11 539 553 539 700 378 539 541.18 0.21 0 379 622 580 552 510 482 601 531 209 161 500 380 1 1 41804315 225 -22.46 0.76 12 0.06 -24.00 705.00 717 20240801 -24.83 486 20241206 10.91 620 -13.06 20250110 500 7.80 20250203 717 -24.83 20240801 486 10.91 20241206 0.00 N 043200 500 209 억 86424 N N 0 N 00 N
9 20250219 090505 57 100.00 KOSDAQ 전기·전자 N N N N N 553 14 2 2.60 4679083 8662 2.59 539 553 539 700 378 539 540.19 0.21 0 -32 622 580 552 510 482 601 531 209 161 500 380 1 1 41804315 231 -23.04 0.78 12 0.02 -24.00 705.00 717 20240801 -22.87 486 20241206 13.79 620 -10.81 20250110 500 10.60 20250203 717 -22.87 20240801 486 13.79 20241206 0.00 N 043200 500 209 억 86424 N N 0 N 00 N
10 20250218 160502 57 100.00 KOSDAQ 전기·전자 N N N N N 539 14 2 2.67 183449779 326744 946.48 525 594 524 682 368 525 561.45 0.20 0 1047 534 529 527 522 520 528 521 209 157 500 370 1 1 41804315 225 -22.46 0.76 12 0.78 -24.00 705.00 717 20240801 -24.83 486 20241206 10.91 620 -13.06 20250110 500 7.80 20250203 717 -24.83 20240801 486 10.91 20241206 0.00 N 043200 500 209 억 85377 N N 0 N 00 N
11 20250218 150503 57 100.00 KOSDAQ 전기·전자 N N N N N 546 21 2 4.00 178617205 317792 920.55 525 594 524 682 368 525 562.06 0.20 0 4606 534 529 527 522 520 528 521 209 157 500 370 1 1 41804315 228 -22.75 0.77 12 0.76 -24.00 705.00 717 20240801 -23.85 486 20241206 12.35 620 -11.94 20250110 500 9.20 20250203 717 -23.85 20240801 486 12.35 20241206 0.00 N 043200 500 209 억 85377 N N 0 N 00 N
12 20250218 140503 57 100.00 KOSDAQ 전기·전자 N N N N N 527 2 2 0.38 13223438 25168 72.90 525 529 524 682 368 525 525.41 0.20 0 -276 534 529 527 522 520 528 521 209 157 500 370 1 1 41804315 220 -21.96 0.75 12 0.06 -24.00 705.00 717 20240801 -26.50 486 20241206 8.44 620 -15.00 20250110 500 5.40 20250203 717 -26.50 20240801 486 8.44 20241206 0.00 N 043200 500 209 억 85377 N N 0 N 00 N