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
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
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
20250218,130502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,526,1,2,0.19,11631531,22137,64.12,525,529,525,682,368,525,525.43,0.20,0,-213,534,529,527,522,520,528,521,209,157,500,370,1,1,41804315,220,-21.92,0.75,12,0.05,-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,,85377,N,N,0,N,00,N
20250218,120502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,525,0,3,0.00,10916371,20777,60.18,525,529,525,682,368,525,525.41,0.20,0,-203,534,529,527,522,520,528,521,209,157,500,370,1,1,41804315,219,-21.88,0.74,12,0.05,-24.00,705.00,717,20240801,-26.78,486,20241206,8.02,620,-15.32,20250110,500,5.00,20250203,717,-26.78,20240801,486,8.02,20241206,0.00,N,043200,500,209 억,,85377,N,N,0,N,00,N
20250218,110502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,525,0,3,0.00,9290739,17681,51.22,525,529,525,682,368,525,525.46,0.20,0,-203,534,529,527,522,520,528,521,209,157,500,370,1,1,41804315,219,-21.88,0.74,12,0.04,-24.00,705.00,717,20240801,-26.78,486,20241206,8.02,620,-15.32,20250110,500,5.00,20250203,717,-26.78,20240801,486,8.02,20241206,0.00,N,043200,500,209 억,,85377,N,N,0,N,00,N
20250218,100502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,526,1,2,0.19,5011130,9530,27.61,525,529,525,682,368,525,525.83,0.20,0,-203,534,529,527,522,520,528,521,209,157,500,370,1,1,41804315,220,-21.92,0.75,12,0.02,-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,,85377,N,N,0,N,00,N
20250218,090503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,525,0,3,0.00,1384310,2636,7.64,525,529,525,682,368,525,525.16,0.20,0,-143,534,529,527,522,520,528,521,209,157,500,370,1,1,41804315,219,-21.88,0.74,12,0.01,-24.00,705.00,717,20240801,-26.78,486,20241206,8.02,620,-15.32,20250110,500,5.00,20250203,717,-26.78,20240801,486,8.02,20241206,0.00,N,043200,500,209 억,,85377,N,N,0,N,00,N
20250217,160502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,525,0,3,0.00,18215290,34502,121.84,528,532,525,682,368,525,527.95,0.21,0,-641,552,538,531,517,510,535,514,209,157,500,370,1,1,41804315,219,-21.88,0.74,12,0.08,-24.00,705.00,717,20240801,-26.78,486,20241206,8.02,620,-15.32,20250110,500,5.00,20250203,717,-26.78,20240801,486,8.02,20241206,0.00,N,043200,500,209 억,,86018,N,N,0,N,00,N
20250217,150501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,532,7,2,1.33,17930027,33959,119.92,528,532,525,682,368,525,527.99,0.21,0,-150,552,538,531,517,510,535,514,209,157,500,370,1,1,41804315,222,-22.17,0.75,12,0.08,-24.00,705.00,717,20240801,-25.80,486,20241206,9.47,620,-14.19,20250110,500,6.40,20250203,717,-25.80,20240801,486,9.47,20241206,0.00,N,043200,500,209 억,,86018,N,N,0,N,00,N
20250217,140501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,527,2,2,0.38,14075874,26677,94.21,528,531,525,682,368,525,527.64,0.21,0,-301,552,538,531,517,510,535,514,209,157,500,370,1,1,41804315,220,-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,,86018,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 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
3 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
4 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
5 20250218 130502 57 100.00 KOSDAQ 전기·전자 N N N N N 526 1 2 0.19 11631531 22137 64.12 525 529 525 682 368 525 525.43 0.20 0 -213 534 529 527 522 520 528 521 209 157 500 370 1 1 41804315 220 -21.92 0.75 12 0.05 -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 85377 N N 0 N 00 N
6 20250218 120502 57 100.00 KOSDAQ 전기·전자 N N N N N 525 0 3 0.00 10916371 20777 60.18 525 529 525 682 368 525 525.41 0.20 0 -203 534 529 527 522 520 528 521 209 157 500 370 1 1 41804315 219 -21.88 0.74 12 0.05 -24.00 705.00 717 20240801 -26.78 486 20241206 8.02 620 -15.32 20250110 500 5.00 20250203 717 -26.78 20240801 486 8.02 20241206 0.00 N 043200 500 209 억 85377 N N 0 N 00 N
7 20250218 110502 57 100.00 KOSDAQ 전기·전자 N N N N N 525 0 3 0.00 9290739 17681 51.22 525 529 525 682 368 525 525.46 0.20 0 -203 534 529 527 522 520 528 521 209 157 500 370 1 1 41804315 219 -21.88 0.74 12 0.04 -24.00 705.00 717 20240801 -26.78 486 20241206 8.02 620 -15.32 20250110 500 5.00 20250203 717 -26.78 20240801 486 8.02 20241206 0.00 N 043200 500 209 억 85377 N N 0 N 00 N
8 20250218 100502 57 100.00 KOSDAQ 전기·전자 N N N N N 526 1 2 0.19 5011130 9530 27.61 525 529 525 682 368 525 525.83 0.20 0 -203 534 529 527 522 520 528 521 209 157 500 370 1 1 41804315 220 -21.92 0.75 12 0.02 -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 85377 N N 0 N 00 N
9 20250218 090503 57 100.00 KOSDAQ 전기·전자 N N N N N 525 0 3 0.00 1384310 2636 7.64 525 529 525 682 368 525 525.16 0.20 0 -143 534 529 527 522 520 528 521 209 157 500 370 1 1 41804315 219 -21.88 0.74 12 0.01 -24.00 705.00 717 20240801 -26.78 486 20241206 8.02 620 -15.32 20250110 500 5.00 20250203 717 -26.78 20240801 486 8.02 20241206 0.00 N 043200 500 209 억 85377 N N 0 N 00 N
10 20250217 160502 57 100.00 KOSDAQ 전기·전자 N N N N N 525 0 3 0.00 18215290 34502 121.84 528 532 525 682 368 525 527.95 0.21 0 -641 552 538 531 517 510 535 514 209 157 500 370 1 1 41804315 219 -21.88 0.74 12 0.08 -24.00 705.00 717 20240801 -26.78 486 20241206 8.02 620 -15.32 20250110 500 5.00 20250203 717 -26.78 20240801 486 8.02 20241206 0.00 N 043200 500 209 억 86018 N N 0 N 00 N
11 20250217 150501 57 100.00 KOSDAQ 전기·전자 N N N N N 532 7 2 1.33 17930027 33959 119.92 528 532 525 682 368 525 527.99 0.21 0 -150 552 538 531 517 510 535 514 209 157 500 370 1 1 41804315 222 -22.17 0.75 12 0.08 -24.00 705.00 717 20240801 -25.80 486 20241206 9.47 620 -14.19 20250110 500 6.40 20250203 717 -25.80 20240801 486 9.47 20241206 0.00 N 043200 500 209 억 86018 N N 0 N 00 N
12 20250217 140501 57 100.00 KOSDAQ 전기·전자 N N N N N 527 2 2 0.38 14075874 26677 94.21 528 531 525 682 368 525 527.64 0.21 0 -301 552 538 531 517 510 535 514 209 157 500 370 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 86018 N N 0 N 00 N