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
010170/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
20250218,160247,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,850,-44,5,-4.92,833202928,971985,130.04,893,893,845,1162,626,894,857.23,1.20,0,-162672,938,916,888,866,838,927,877,373,268,500,590,1,1,74511166,633,-2.15,0.83,12,1.30,-395.00,1020.00,1242,20240409,-31.56,577,20241210,47.31,1159,-26.66,20250205,770,10.39,20250114,1396,-39.11,20240409,649,30.97,20241210,0.69,N,010170,500,372 억,,892678,N,N,409,N,00,N
20250218,150248,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,853,-41,5,-4.59,788672791,919681,123.04,893,893,845,1162,626,894,857.55,1.20,0,-161855,938,916,888,866,838,927,877,373,268,500,590,1,1,74511166,636,-2.16,0.84,12,1.23,-395.00,1020.00,1242,20240409,-31.32,577,20241210,47.83,1159,-26.40,20250205,770,10.78,20250114,1396,-38.90,20240409,649,31.43,20241210,0.69,N,010170,500,372 억,,892678,N,N,35,N,00,N
20250218,140248,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,851,-43,5,-4.81,677613377,789180,105.58,893,893,845,1162,626,894,858.63,1.20,0,-145350,938,916,888,866,838,927,877,373,268,500,590,1,1,74511166,634,-2.15,0.83,12,1.06,-395.00,1020.00,1242,20240409,-31.48,577,20241210,47.49,1159,-26.57,20250205,770,10.52,20250114,1396,-39.04,20240409,649,31.12,20241210,0.69,N,010170,500,372 억,,892678,N,N,35,N,00,N
20250218,130247,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,851,-43,5,-4.81,579502517,673547,90.11,893,893,846,1162,626,894,860.37,1.20,0,-144102,938,916,888,866,838,927,877,373,268,500,590,1,1,74511166,634,-2.15,0.83,12,0.90,-395.00,1020.00,1242,20240409,-31.48,577,20241210,47.49,1159,-26.57,20250205,770,10.52,20250114,1396,-39.04,20240409,649,31.12,20241210,0.69,N,010170,500,372 억,,892678,N,N,35,N,00,N
20250218,120247,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,862,-32,5,-3.58,402151452,465226,62.24,893,893,853,1162,626,894,864.42,1.20,0,-66145,938,916,888,866,838,927,877,373,268,500,590,1,1,74511166,642,-2.18,0.85,12,0.62,-395.00,1020.00,1242,20240409,-30.60,577,20241210,49.39,1159,-25.63,20250205,770,11.95,20250114,1396,-38.25,20240409,649,32.82,20241210,0.69,N,010170,500,372 억,,892678,N,N,35,N,00,N
20250218,110248,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,859,-35,5,-3.91,337304551,390008,52.18,893,893,853,1162,626,894,864.87,1.20,0,-50539,938,916,888,866,838,927,877,373,268,500,590,1,1,74511166,640,-2.17,0.84,12,0.52,-395.00,1020.00,1242,20240409,-30.84,577,20241210,48.87,1159,-25.88,20250205,770,11.56,20250114,1396,-38.47,20240409,649,32.36,20241210,0.69,N,010170,500,372 억,,892678,N,N,35,N,00,N
20250218,100248,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,866,-28,5,-3.13,178890245,205685,27.52,893,893,864,1162,626,894,869.73,1.20,0,-43602,938,916,888,866,838,927,877,373,268,500,590,1,1,74511166,645,-2.19,0.85,12,0.28,-395.00,1020.00,1242,20240409,-30.27,577,20241210,50.09,1159,-25.28,20250205,770,12.47,20250114,1396,-37.97,20240409,649,33.44,20241210,0.69,N,010170,500,372 억,,892678,N,N,35,N,00,N
20250218,090248,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,876,-18,5,-2.01,9341483,10674,1.43,893,893,867,1162,626,894,875.16,1.20,0,-2695,938,916,888,866,838,927,877,373,268,500,590,1,1,74511166,653,-2.22,0.86,12,0.01,-395.00,1020.00,1242,20240409,-29.47,577,20241210,51.82,1159,-24.42,20250205,770,13.77,20250114,1396,-37.25,20240409,649,34.98,20241210,0.69,N,010170,500,372 억,,892678,N,N,35,N,00,N
20250217,160247,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,894,3,2,0.34,649219047,742238,108.40,883,910,860,1158,624,891,874.67,1.09,0,79855,965,928,907,870,849,917,859,373,267,500,580,1,1,74511166,666,-2.26,0.88,12,1.00,-395.00,1020.00,1242,20240409,-28.02,577,20241210,54.94,1159,-22.86,20250205,770,16.10,20250114,1396,-35.96,20240409,649,37.75,20241210,0.71,N,010170,500,372 억,,809537,N,N,35,N,00,N
20250217,150247,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,886,-5,5,-0.56,629812061,720466,105.22,883,910,860,1158,624,891,874.17,1.09,0,87368,965,928,907,870,849,917,859,373,267,500,580,1,1,74511166,660,-2.24,0.87,12,0.97,-395.00,1020.00,1242,20240409,-28.66,577,20241210,53.55,1159,-23.55,20250205,770,15.06,20250114,1396,-36.53,20240409,649,36.52,20241210,0.71,N,010170,500,372 억,,809537,N,N,1,N,00,N
20250217,140246,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,875,-16,5,-1.80,511518569,588055,85.88,883,890,860,1158,624,891,869.84,1.09,0,123779,965,928,907,870,849,917,859,373,267,500,580,1,1,74511166,652,-2.22,0.86,12,0.79,-395.00,1020.00,1242,20240409,-29.55,577,20241210,51.65,1159,-24.50,20250205,770,13.64,20250114,1396,-37.32,20240409,649,34.82,20241210,0.71,N,010170,500,372 억,,809537,N,N,1,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 160247 57 100.00 KOSDAQ 전기·전자 N N N N N 850 -44 5 -4.92 833202928 971985 130.04 893 893 845 1162 626 894 857.23 1.20 0 -162672 938 916 888 866 838 927 877 373 268 500 590 1 1 74511166 633 -2.15 0.83 12 1.30 -395.00 1020.00 1242 20240409 -31.56 577 20241210 47.31 1159 -26.66 20250205 770 10.39 20250114 1396 -39.11 20240409 649 30.97 20241210 0.69 N 010170 500 372 억 892678 N N 409 N 00 N
3 20250218 150248 57 100.00 KOSDAQ 전기·전자 N N N N N 853 -41 5 -4.59 788672791 919681 123.04 893 893 845 1162 626 894 857.55 1.20 0 -161855 938 916 888 866 838 927 877 373 268 500 590 1 1 74511166 636 -2.16 0.84 12 1.23 -395.00 1020.00 1242 20240409 -31.32 577 20241210 47.83 1159 -26.40 20250205 770 10.78 20250114 1396 -38.90 20240409 649 31.43 20241210 0.69 N 010170 500 372 억 892678 N N 35 N 00 N
4 20250218 140248 57 100.00 KOSDAQ 전기·전자 N N N N N 851 -43 5 -4.81 677613377 789180 105.58 893 893 845 1162 626 894 858.63 1.20 0 -145350 938 916 888 866 838 927 877 373 268 500 590 1 1 74511166 634 -2.15 0.83 12 1.06 -395.00 1020.00 1242 20240409 -31.48 577 20241210 47.49 1159 -26.57 20250205 770 10.52 20250114 1396 -39.04 20240409 649 31.12 20241210 0.69 N 010170 500 372 억 892678 N N 35 N 00 N
5 20250218 130247 57 100.00 KOSDAQ 전기·전자 N N N N N 851 -43 5 -4.81 579502517 673547 90.11 893 893 846 1162 626 894 860.37 1.20 0 -144102 938 916 888 866 838 927 877 373 268 500 590 1 1 74511166 634 -2.15 0.83 12 0.90 -395.00 1020.00 1242 20240409 -31.48 577 20241210 47.49 1159 -26.57 20250205 770 10.52 20250114 1396 -39.04 20240409 649 31.12 20241210 0.69 N 010170 500 372 억 892678 N N 35 N 00 N
6 20250218 120247 57 100.00 KOSDAQ 전기·전자 N N N N N 862 -32 5 -3.58 402151452 465226 62.24 893 893 853 1162 626 894 864.42 1.20 0 -66145 938 916 888 866 838 927 877 373 268 500 590 1 1 74511166 642 -2.18 0.85 12 0.62 -395.00 1020.00 1242 20240409 -30.60 577 20241210 49.39 1159 -25.63 20250205 770 11.95 20250114 1396 -38.25 20240409 649 32.82 20241210 0.69 N 010170 500 372 억 892678 N N 35 N 00 N
7 20250218 110248 57 100.00 KOSDAQ 전기·전자 N N N N N 859 -35 5 -3.91 337304551 390008 52.18 893 893 853 1162 626 894 864.87 1.20 0 -50539 938 916 888 866 838 927 877 373 268 500 590 1 1 74511166 640 -2.17 0.84 12 0.52 -395.00 1020.00 1242 20240409 -30.84 577 20241210 48.87 1159 -25.88 20250205 770 11.56 20250114 1396 -38.47 20240409 649 32.36 20241210 0.69 N 010170 500 372 억 892678 N N 35 N 00 N
8 20250218 100248 57 100.00 KOSDAQ 전기·전자 N N N N N 866 -28 5 -3.13 178890245 205685 27.52 893 893 864 1162 626 894 869.73 1.20 0 -43602 938 916 888 866 838 927 877 373 268 500 590 1 1 74511166 645 -2.19 0.85 12 0.28 -395.00 1020.00 1242 20240409 -30.27 577 20241210 50.09 1159 -25.28 20250205 770 12.47 20250114 1396 -37.97 20240409 649 33.44 20241210 0.69 N 010170 500 372 억 892678 N N 35 N 00 N
9 20250218 090248 57 100.00 KOSDAQ 전기·전자 N N N N N 876 -18 5 -2.01 9341483 10674 1.43 893 893 867 1162 626 894 875.16 1.20 0 -2695 938 916 888 866 838 927 877 373 268 500 590 1 1 74511166 653 -2.22 0.86 12 0.01 -395.00 1020.00 1242 20240409 -29.47 577 20241210 51.82 1159 -24.42 20250205 770 13.77 20250114 1396 -37.25 20240409 649 34.98 20241210 0.69 N 010170 500 372 억 892678 N N 35 N 00 N
10 20250217 160247 57 100.00 KOSDAQ 전기·전자 N N N N N 894 3 2 0.34 649219047 742238 108.40 883 910 860 1158 624 891 874.67 1.09 0 79855 965 928 907 870 849 917 859 373 267 500 580 1 1 74511166 666 -2.26 0.88 12 1.00 -395.00 1020.00 1242 20240409 -28.02 577 20241210 54.94 1159 -22.86 20250205 770 16.10 20250114 1396 -35.96 20240409 649 37.75 20241210 0.71 N 010170 500 372 억 809537 N N 35 N 00 N
11 20250217 150247 57 100.00 KOSDAQ 전기·전자 N N N N N 886 -5 5 -0.56 629812061 720466 105.22 883 910 860 1158 624 891 874.17 1.09 0 87368 965 928 907 870 849 917 859 373 267 500 580 1 1 74511166 660 -2.24 0.87 12 0.97 -395.00 1020.00 1242 20240409 -28.66 577 20241210 53.55 1159 -23.55 20250205 770 15.06 20250114 1396 -36.53 20240409 649 36.52 20241210 0.71 N 010170 500 372 억 809537 N N 1 N 00 N
12 20250217 140246 57 100.00 KOSDAQ 전기·전자 N N N N N 875 -16 5 -1.80 511518569 588055 85.88 883 890 860 1158 624 891 869.84 1.09 0 123779 965 928 907 870 849 917 859 373 267 500 580 1 1 74511166 652 -2.22 0.86 12 0.79 -395.00 1020.00 1242 20240409 -29.55 577 20241210 51.65 1159 -24.50 20250205 770 13.64 20250114 1396 -37.32 20240409 649 34.82 20241210 0.71 N 010170 500 372 억 809537 N N 1 N 00 N