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
025440/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
20250218,160352,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1014,24,2,2.42,225427708,225774,41.44,1010,1039,978,1287,693,990,998.25,0.00,0,-14968,1216,1102,986,872,756,1160,930,154,297,500,590,1,1,30781224,312,42.25,0.45,12,0.73,24.00,2260.00,2439,20240408,-58.43,804,20241209,26.12,1344,-24.55,20250121,806,25.81,20250102,2510,-59.60,20240408,203,399.51,20241011,0.05,N,025440,500,153 억,,0,N,N,0,N,00,N
20250218,150353,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1014,24,2,2.42,211954481,212474,39.00,1010,1039,978,1287,693,990,997.55,0.00,0,-15352,1216,1102,986,872,756,1160,930,154,297,500,590,1,1,30781224,312,42.25,0.45,12,0.69,24.00,2260.00,2439,20240408,-58.43,804,20241209,26.12,1344,-24.55,20250121,806,25.81,20250102,2510,-59.60,20240408,203,399.51,20241011,0.05,N,025440,500,153 억,,0,N,N,0,N,00,N
20250218,140352,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1007,17,2,1.72,201868664,202517,37.17,1010,1039,978,1287,693,990,996.80,0.00,0,-21110,1216,1102,986,872,756,1160,930,154,297,500,590,1,1,30781224,310,41.96,0.45,12,0.66,24.00,2260.00,2439,20240408,-58.71,804,20241209,25.25,1344,-25.07,20250121,806,24.94,20250102,2510,-59.88,20240408,203,396.06,20241011,0.05,N,025440,500,153 억,,0,N,N,0,N,00,N
20250218,130351,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,992,2,2,0.20,173967299,174659,32.06,1010,1039,978,1287,693,990,996.04,0.00,0,-28046,1216,1102,986,872,756,1160,930,154,297,500,590,1,1,30781224,305,41.33,0.44,12,0.57,24.00,2260.00,2439,20240408,-59.33,804,20241209,23.38,1344,-26.19,20250121,806,23.08,20250102,2510,-60.48,20240408,203,388.67,20241011,0.05,N,025440,500,153 억,,0,N,N,0,N,00,N
20250218,120352,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,991,1,2,0.10,159931061,160420,29.44,1010,1039,978,1287,693,990,996.95,0.00,0,-30110,1216,1102,986,872,756,1160,930,154,297,500,590,1,1,30781224,305,41.29,0.44,12,0.52,24.00,2260.00,2439,20240408,-59.37,804,20241209,23.26,1344,-26.26,20250121,806,22.95,20250102,2510,-60.52,20240408,203,388.18,20241011,0.05,N,025440,500,153 억,,0,N,N,0,N,00,N
20250218,110352,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,990,0,3,0.00,154230045,154657,28.38,1010,1039,978,1287,693,990,997.24,0.00,0,-27098,1216,1102,986,872,756,1160,930,154,297,500,590,1,1,30781224,305,41.25,0.44,12,0.50,24.00,2260.00,2439,20240408,-59.41,804,20241209,23.13,1344,-26.34,20250121,806,22.83,20250102,2510,-60.56,20240408,203,387.68,20241011,0.05,N,025440,500,153 억,,0,N,N,0,N,00,N
20250218,100352,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,994,4,2,0.40,132050079,132252,24.27,1010,1039,978,1287,693,990,998.47,0.00,0,-24415,1216,1102,986,872,756,1160,930,154,297,500,590,1,1,30781224,306,41.42,0.44,12,0.43,24.00,2260.00,2439,20240408,-59.25,804,20241209,23.63,1344,-26.04,20250121,806,23.33,20250102,2510,-60.40,20240408,203,389.66,20241011,0.05,N,025440,500,153 억,,0,N,N,0,N,00,N
20250218,090352,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1000,10,2,1.01,23565010,23625,4.34,1010,1010,990,1287,693,990,997.46,0.00,0,-1655,1216,1102,986,872,756,1160,930,154,297,500,590,1,1,30781224,308,41.67,0.44,12,0.08,24.00,2260.00,2439,20240408,-59.00,804,20241209,24.38,1344,-25.60,20250121,806,24.07,20250102,2510,-60.16,20240408,203,392.61,20241011,0.05,N,025440,500,153 억,,0,N,N,0,N,00,N
20250217,160352,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,990,60,2,6.45,542451860,543216,430.65,930,1100,870,1209,651,930,998.70,0.00,0,23107,1023,976,953,906,883,965,895,154,279,500,550,1,1,30781224,305,41.25,0.44,12,1.76,24.00,2260.00,2439,20240408,-59.41,804,20241209,23.13,1344,-26.34,20250121,806,22.83,20250102,2510,-60.56,20240408,203,387.68,20241011,0.05,N,025440,500,153 억,,0,N,N,0,N,00,N
20250217,150351,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,972,42,2,4.52,502919455,502877,398.67,930,1100,870,1209,651,930,1000.08,0.00,0,22361,1023,976,953,906,883,965,895,154,279,500,550,1,1,30781224,299,40.50,0.43,12,1.63,24.00,2260.00,2439,20240408,-60.15,804,20241209,20.90,1344,-27.68,20250121,806,20.60,20250102,2510,-61.27,20240408,203,378.82,20241011,0.05,N,025440,500,153 억,,0,N,N,0,N,00,N
20250217,140351,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,997,67,2,7.20,387591523,385213,305.39,930,1100,870,1209,651,930,1006.17,0.00,0,-5259,1023,976,953,906,883,965,895,154,279,500,550,1,1,30781224,307,41.54,0.44,12,1.25,24.00,2260.00,2439,20240408,-59.12,804,20241209,24.00,1344,-25.82,20250121,806,23.70,20250102,2510,-60.28,20240408,203,391.13,20241011,0.05,N,025440,500,153 억,,0,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 160352 57 100.00 KOSDAQ 전기·전자 N N N N N 1014 24 2 2.42 225427708 225774 41.44 1010 1039 978 1287 693 990 998.25 0.00 0 -14968 1216 1102 986 872 756 1160 930 154 297 500 590 1 1 30781224 312 42.25 0.45 12 0.73 24.00 2260.00 2439 20240408 -58.43 804 20241209 26.12 1344 -24.55 20250121 806 25.81 20250102 2510 -59.60 20240408 203 399.51 20241011 0.05 N 025440 500 153 억 0 N N 0 N 00 N
3 20250218 150353 57 100.00 KOSDAQ 전기·전자 N N N N N 1014 24 2 2.42 211954481 212474 39.00 1010 1039 978 1287 693 990 997.55 0.00 0 -15352 1216 1102 986 872 756 1160 930 154 297 500 590 1 1 30781224 312 42.25 0.45 12 0.69 24.00 2260.00 2439 20240408 -58.43 804 20241209 26.12 1344 -24.55 20250121 806 25.81 20250102 2510 -59.60 20240408 203 399.51 20241011 0.05 N 025440 500 153 억 0 N N 0 N 00 N
4 20250218 140352 57 100.00 KOSDAQ 전기·전자 N N N N N 1007 17 2 1.72 201868664 202517 37.17 1010 1039 978 1287 693 990 996.80 0.00 0 -21110 1216 1102 986 872 756 1160 930 154 297 500 590 1 1 30781224 310 41.96 0.45 12 0.66 24.00 2260.00 2439 20240408 -58.71 804 20241209 25.25 1344 -25.07 20250121 806 24.94 20250102 2510 -59.88 20240408 203 396.06 20241011 0.05 N 025440 500 153 억 0 N N 0 N 00 N
5 20250218 130351 57 100.00 KOSDAQ 전기·전자 N N N N N 992 2 2 0.20 173967299 174659 32.06 1010 1039 978 1287 693 990 996.04 0.00 0 -28046 1216 1102 986 872 756 1160 930 154 297 500 590 1 1 30781224 305 41.33 0.44 12 0.57 24.00 2260.00 2439 20240408 -59.33 804 20241209 23.38 1344 -26.19 20250121 806 23.08 20250102 2510 -60.48 20240408 203 388.67 20241011 0.05 N 025440 500 153 억 0 N N 0 N 00 N
6 20250218 120352 57 100.00 KOSDAQ 전기·전자 N N N N N 991 1 2 0.10 159931061 160420 29.44 1010 1039 978 1287 693 990 996.95 0.00 0 -30110 1216 1102 986 872 756 1160 930 154 297 500 590 1 1 30781224 305 41.29 0.44 12 0.52 24.00 2260.00 2439 20240408 -59.37 804 20241209 23.26 1344 -26.26 20250121 806 22.95 20250102 2510 -60.52 20240408 203 388.18 20241011 0.05 N 025440 500 153 억 0 N N 0 N 00 N
7 20250218 110352 57 100.00 KOSDAQ 전기·전자 N N N N N 990 0 3 0.00 154230045 154657 28.38 1010 1039 978 1287 693 990 997.24 0.00 0 -27098 1216 1102 986 872 756 1160 930 154 297 500 590 1 1 30781224 305 41.25 0.44 12 0.50 24.00 2260.00 2439 20240408 -59.41 804 20241209 23.13 1344 -26.34 20250121 806 22.83 20250102 2510 -60.56 20240408 203 387.68 20241011 0.05 N 025440 500 153 억 0 N N 0 N 00 N
8 20250218 100352 57 100.00 KOSDAQ 전기·전자 N N N N N 994 4 2 0.40 132050079 132252 24.27 1010 1039 978 1287 693 990 998.47 0.00 0 -24415 1216 1102 986 872 756 1160 930 154 297 500 590 1 1 30781224 306 41.42 0.44 12 0.43 24.00 2260.00 2439 20240408 -59.25 804 20241209 23.63 1344 -26.04 20250121 806 23.33 20250102 2510 -60.40 20240408 203 389.66 20241011 0.05 N 025440 500 153 억 0 N N 0 N 00 N
9 20250218 090352 57 100.00 KOSDAQ 전기·전자 N N N N N 1000 10 2 1.01 23565010 23625 4.34 1010 1010 990 1287 693 990 997.46 0.00 0 -1655 1216 1102 986 872 756 1160 930 154 297 500 590 1 1 30781224 308 41.67 0.44 12 0.08 24.00 2260.00 2439 20240408 -59.00 804 20241209 24.38 1344 -25.60 20250121 806 24.07 20250102 2510 -60.16 20240408 203 392.61 20241011 0.05 N 025440 500 153 억 0 N N 0 N 00 N
10 20250217 160352 57 100.00 KOSDAQ 전기·전자 N N N N N 990 60 2 6.45 542451860 543216 430.65 930 1100 870 1209 651 930 998.70 0.00 0 23107 1023 976 953 906 883 965 895 154 279 500 550 1 1 30781224 305 41.25 0.44 12 1.76 24.00 2260.00 2439 20240408 -59.41 804 20241209 23.13 1344 -26.34 20250121 806 22.83 20250102 2510 -60.56 20240408 203 387.68 20241011 0.05 N 025440 500 153 억 0 N N 0 N 00 N
11 20250217 150351 57 100.00 KOSDAQ 전기·전자 N N N N N 972 42 2 4.52 502919455 502877 398.67 930 1100 870 1209 651 930 1000.08 0.00 0 22361 1023 976 953 906 883 965 895 154 279 500 550 1 1 30781224 299 40.50 0.43 12 1.63 24.00 2260.00 2439 20240408 -60.15 804 20241209 20.90 1344 -27.68 20250121 806 20.60 20250102 2510 -61.27 20240408 203 378.82 20241011 0.05 N 025440 500 153 억 0 N N 0 N 00 N
12 20250217 140351 57 100.00 KOSDAQ 전기·전자 N N N N N 997 67 2 7.20 387591523 385213 305.39 930 1100 870 1209 651 930 1006.17 0.00 0 -5259 1023 976 953 906 883 965 895 154 279 500 550 1 1 30781224 307 41.54 0.44 12 1.25 24.00 2260.00 2439 20240408 -59.12 804 20241209 24.00 1344 -25.82 20250121 806 23.70 20250102 2510 -60.28 20240408 203 391.13 20241011 0.05 N 025440 500 153 억 0 N N 0 N 00 N