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
032820/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
20250218,160413,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,2300,200,2,9.52,88204831040,38825256,628.98,2120,2370,2115,2730,1470,2100,2271.78,2.46,0,2923109,2186,2142,2076,2032,1966,2165,2055,815,630,500,1340,5,1,163055858,3750,69.70,3.42,12,23.81,33.00,672.00,3300,20240718,-30.30,1265,20240306,81.82,2370,-2.95,20250218,1659,38.64,20250102,3300,-30.30,20240718,1265,81.82,20240306,3.76,N,032820,500,815 억,,4007562,N,N,3,N,00,N
20250218,150414,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,2290,190,2,9.05,85429554530,37618001,609.42,2120,2370,2115,2730,1470,2100,2270.98,2.46,0,2797789,2186,2142,2076,2032,1966,2165,2055,815,630,500,1340,5,1,163055858,3734,69.39,3.41,12,23.07,33.00,672.00,3300,20240718,-30.61,1265,20240306,81.03,2370,-3.38,20250218,1659,38.03,20250102,3300,-30.61,20240718,1265,81.03,20240306,3.76,N,032820,500,815 억,,4007562,N,N,3,N,00,N
20250218,140413,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,2285,185,2,8.81,82530720640,36345783,588.81,2120,2370,2115,2730,1470,2100,2270.71,2.46,0,2593351,2186,2142,2076,2032,1966,2165,2055,815,630,500,1340,5,1,163055858,3726,69.24,3.40,12,22.29,33.00,672.00,3300,20240718,-30.76,1265,20240306,80.63,2370,-3.59,20250218,1659,37.73,20250102,3300,-30.76,20240718,1265,80.63,20240306,3.76,N,032820,500,815 억,,4007562,N,N,3,N,00,N
20250218,130413,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,2280,180,2,8.57,79190432380,34879205,565.05,2120,2370,2115,2730,1470,2100,2270.42,2.46,0,2364756,2186,2142,2076,2032,1966,2165,2055,815,630,500,1340,5,1,163055858,3718,69.09,3.39,12,21.39,33.00,672.00,3300,20240718,-30.91,1265,20240306,80.24,2370,-3.80,20250218,1659,37.43,20250102,3300,-30.91,20240718,1265,80.24,20240306,3.76,N,032820,500,815 억,,4007562,N,N,3,N,00,N
20250218,120413,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,2295,195,2,9.29,75165215140,33127200,536.67,2120,2370,2115,2730,1470,2100,2268.99,2.46,0,2277421,2186,2142,2076,2032,1966,2165,2055,815,630,500,1340,5,1,163055858,3742,69.55,3.42,12,20.32,33.00,672.00,3300,20240718,-30.45,1265,20240306,81.42,2370,-3.16,20250218,1659,38.34,20250102,3300,-30.45,20240718,1265,81.42,20240306,3.76,N,032820,500,815 억,,4007562,N,N,3,N,00,N
20250218,110413,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,2280,180,2,8.57,62392264200,27575319,446.73,2120,2370,2115,2730,1470,2100,2262.62,2.46,0,463475,2186,2142,2076,2032,1966,2165,2055,815,630,500,1340,5,1,163055858,3718,69.09,3.39,12,16.91,33.00,672.00,3300,20240718,-30.91,1265,20240306,80.24,2370,-3.80,20250218,1659,37.43,20250102,3300,-30.91,20240718,1265,80.24,20240306,3.76,N,032820,500,815 억,,4007562,N,N,3,N,00,N
20250218,100413,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,2230,130,2,6.19,53590711765,23658581,383.28,2120,2370,2115,2730,1470,2100,2265.18,2.46,0,-352421,2186,2142,2076,2032,1966,2165,2055,815,630,500,1340,5,1,163055858,3636,67.58,3.32,12,14.51,33.00,672.00,3300,20240718,-32.42,1265,20240306,76.28,2370,-5.91,20250218,1659,34.42,20250102,3300,-32.42,20240718,1265,76.28,20240306,3.76,N,032820,500,815 억,,4007562,N,N,3,N,00,N
20250218,090413,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,2145,45,2,2.14,1655449785,774325,12.54,2120,2170,2115,2730,1470,2100,2137.97,2.46,0,109879,2186,2142,2076,2032,1966,2165,2055,815,630,500,1340,5,1,163055858,3498,65.00,3.19,12,0.47,33.00,672.00,3300,20240718,-35.00,1265,20240306,69.57,2275,-5.71,20250122,1659,29.29,20250102,3300,-35.00,20240718,1265,69.57,20240306,3.76,N,032820,500,815 억,,4007562,N,N,3,N,00,N
20250217,160413,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,2100,15,2,0.72,12679762835,6088563,43.69,2095,2120,2010,2710,1460,2085,2082.51,2.66,0,-231694,2281,2182,2076,1977,1871,2232,2027,812,625,500,1330,5,1,162472093,3412,63.64,3.12,12,3.75,33.00,672.00,3300,20240718,-36.36,1265,20240306,66.01,2275,-7.69,20250122,1659,26.58,20250102,3300,-36.36,20240718,1265,66.01,20240306,3.76,N,032820,500,812 억,,4314652,N,N,3,N,00,N
20250217,150412,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,2090,5,2,0.24,12279981550,5898020,42.32,2095,2120,2010,2710,1460,2085,2082.02,2.66,0,-253844,2281,2182,2076,1977,1871,2232,2027,812,625,500,1330,5,1,162472093,3396,63.33,3.11,12,3.63,33.00,672.00,3300,20240718,-36.67,1265,20240306,65.22,2275,-8.13,20250122,1659,25.98,20250102,3300,-36.67,20240718,1265,65.22,20240306,3.76,N,032820,500,812 억,,4314652,N,N,0,N,00,N
20250217,140412,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,2090,5,2,0.24,11479726300,5516139,39.58,2095,2120,2010,2710,1460,2085,2081.07,2.66,0,-271853,2281,2182,2076,1977,1871,2232,2027,812,625,500,1330,5,1,162472093,3396,63.33,3.11,12,3.40,33.00,672.00,3300,20240718,-36.67,1265,20240306,65.22,2275,-8.13,20250122,1659,25.98,20250102,3300,-36.67,20240718,1265,65.22,20240306,3.76,N,032820,500,812 억,,4314652,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 160413 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 2300 200 2 9.52 88204831040 38825256 628.98 2120 2370 2115 2730 1470 2100 2271.78 2.46 0 2923109 2186 2142 2076 2032 1966 2165 2055 815 630 500 1340 5 1 163055858 3750 69.70 3.42 12 23.81 33.00 672.00 3300 20240718 -30.30 1265 20240306 81.82 2370 -2.95 20250218 1659 38.64 20250102 3300 -30.30 20240718 1265 81.82 20240306 3.76 N 032820 500 815 억 4007562 N N 3 N 00 N
3 20250218 150414 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 2290 190 2 9.05 85429554530 37618001 609.42 2120 2370 2115 2730 1470 2100 2270.98 2.46 0 2797789 2186 2142 2076 2032 1966 2165 2055 815 630 500 1340 5 1 163055858 3734 69.39 3.41 12 23.07 33.00 672.00 3300 20240718 -30.61 1265 20240306 81.03 2370 -3.38 20250218 1659 38.03 20250102 3300 -30.61 20240718 1265 81.03 20240306 3.76 N 032820 500 815 억 4007562 N N 3 N 00 N
4 20250218 140413 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 2285 185 2 8.81 82530720640 36345783 588.81 2120 2370 2115 2730 1470 2100 2270.71 2.46 0 2593351 2186 2142 2076 2032 1966 2165 2055 815 630 500 1340 5 1 163055858 3726 69.24 3.40 12 22.29 33.00 672.00 3300 20240718 -30.76 1265 20240306 80.63 2370 -3.59 20250218 1659 37.73 20250102 3300 -30.76 20240718 1265 80.63 20240306 3.76 N 032820 500 815 억 4007562 N N 3 N 00 N
5 20250218 130413 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 2280 180 2 8.57 79190432380 34879205 565.05 2120 2370 2115 2730 1470 2100 2270.42 2.46 0 2364756 2186 2142 2076 2032 1966 2165 2055 815 630 500 1340 5 1 163055858 3718 69.09 3.39 12 21.39 33.00 672.00 3300 20240718 -30.91 1265 20240306 80.24 2370 -3.80 20250218 1659 37.43 20250102 3300 -30.91 20240718 1265 80.24 20240306 3.76 N 032820 500 815 억 4007562 N N 3 N 00 N
6 20250218 120413 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 2295 195 2 9.29 75165215140 33127200 536.67 2120 2370 2115 2730 1470 2100 2268.99 2.46 0 2277421 2186 2142 2076 2032 1966 2165 2055 815 630 500 1340 5 1 163055858 3742 69.55 3.42 12 20.32 33.00 672.00 3300 20240718 -30.45 1265 20240306 81.42 2370 -3.16 20250218 1659 38.34 20250102 3300 -30.45 20240718 1265 81.42 20240306 3.76 N 032820 500 815 억 4007562 N N 3 N 00 N
7 20250218 110413 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 2280 180 2 8.57 62392264200 27575319 446.73 2120 2370 2115 2730 1470 2100 2262.62 2.46 0 463475 2186 2142 2076 2032 1966 2165 2055 815 630 500 1340 5 1 163055858 3718 69.09 3.39 12 16.91 33.00 672.00 3300 20240718 -30.91 1265 20240306 80.24 2370 -3.80 20250218 1659 37.43 20250102 3300 -30.91 20240718 1265 80.24 20240306 3.76 N 032820 500 815 억 4007562 N N 3 N 00 N
8 20250218 100413 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 2230 130 2 6.19 53590711765 23658581 383.28 2120 2370 2115 2730 1470 2100 2265.18 2.46 0 -352421 2186 2142 2076 2032 1966 2165 2055 815 630 500 1340 5 1 163055858 3636 67.58 3.32 12 14.51 33.00 672.00 3300 20240718 -32.42 1265 20240306 76.28 2370 -5.91 20250218 1659 34.42 20250102 3300 -32.42 20240718 1265 76.28 20240306 3.76 N 032820 500 815 억 4007562 N N 3 N 00 N
9 20250218 090413 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 2145 45 2 2.14 1655449785 774325 12.54 2120 2170 2115 2730 1470 2100 2137.97 2.46 0 109879 2186 2142 2076 2032 1966 2165 2055 815 630 500 1340 5 1 163055858 3498 65.00 3.19 12 0.47 33.00 672.00 3300 20240718 -35.00 1265 20240306 69.57 2275 -5.71 20250122 1659 29.29 20250102 3300 -35.00 20240718 1265 69.57 20240306 3.76 N 032820 500 815 억 4007562 N N 3 N 00 N
10 20250217 160413 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 2100 15 2 0.72 12679762835 6088563 43.69 2095 2120 2010 2710 1460 2085 2082.51 2.66 0 -231694 2281 2182 2076 1977 1871 2232 2027 812 625 500 1330 5 1 162472093 3412 63.64 3.12 12 3.75 33.00 672.00 3300 20240718 -36.36 1265 20240306 66.01 2275 -7.69 20250122 1659 26.58 20250102 3300 -36.36 20240718 1265 66.01 20240306 3.76 N 032820 500 812 억 4314652 N N 3 N 00 N
11 20250217 150412 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 2090 5 2 0.24 12279981550 5898020 42.32 2095 2120 2010 2710 1460 2085 2082.02 2.66 0 -253844 2281 2182 2076 1977 1871 2232 2027 812 625 500 1330 5 1 162472093 3396 63.33 3.11 12 3.63 33.00 672.00 3300 20240718 -36.67 1265 20240306 65.22 2275 -8.13 20250122 1659 25.98 20250102 3300 -36.67 20240718 1265 65.22 20240306 3.76 N 032820 500 812 억 4314652 N N 0 N 00 N
12 20250217 140412 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 2090 5 2 0.24 11479726300 5516139 39.58 2095 2120 2010 2710 1460 2085 2081.07 2.66 0 -271853 2281 2182 2076 1977 1871 2232 2027 812 625 500 1330 5 1 162472093 3396 63.33 3.11 12 3.40 33.00 672.00 3300 20240718 -36.67 1265 20240306 65.22 2275 -8.13 20250122 1659 25.98 20250102 3300 -36.67 20240718 1265 65.22 20240306 3.76 N 032820 500 812 억 4314652 N N 0 N 00 N