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
043360/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
20250218,160503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1821,-31,5,-1.67,27813302,15220,187.90,1842,1852,1820,2405,1297,1852,1827.35,0.15,0,346,1866,1859,1847,1840,1828,1862,1843,45,553,500,1250,1,1,9000000,164,-7.62,0.38,12,0.17,-239.00,4801.00,3215,20240405,-43.36,1650,20241209,10.36,2285,-20.31,20250122,1820,0.05,20250218,3215,-43.36,20240405,1650,10.36,20241209,0.00,N,043360,500,45 억,,13332,N,N,0,N,00,N
20250218,150504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1838,-14,5,-0.76,24996215,13673,168.80,1842,1852,1820,2405,1297,1852,1828.07,0.15,0,1129,1866,1859,1847,1840,1828,1862,1843,45,553,500,1250,1,1,9000000,165,-7.69,0.38,12,0.15,-239.00,4801.00,3215,20240405,-42.83,1650,20241209,11.39,2285,-19.56,20250122,1820,0.99,20250218,3215,-42.83,20240405,1650,11.39,20241209,0.00,N,043360,500,45 억,,13332,N,N,0,N,00,N
20250218,140504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1838,-14,5,-0.76,24996215,13673,168.80,1842,1852,1820,2405,1297,1852,1828.07,0.15,0,1129,1866,1859,1847,1840,1828,1862,1843,45,553,500,1250,1,1,9000000,165,-7.69,0.38,12,0.15,-239.00,4801.00,3215,20240405,-42.83,1650,20241209,11.39,2285,-19.56,20250122,1820,0.99,20250218,3215,-42.83,20240405,1650,11.39,20241209,0.00,N,043360,500,45 억,,13332,N,N,0,N,00,N
20250218,130503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1838,-14,5,-0.76,24994377,13672,168.79,1842,1852,1820,2405,1297,1852,1828.07,0.15,0,1130,1866,1859,1847,1840,1828,1862,1843,45,553,500,1250,1,1,9000000,165,-7.69,0.38,12,0.15,-239.00,4801.00,3215,20240405,-42.83,1650,20241209,11.39,2285,-19.56,20250122,1820,0.99,20250218,3215,-42.83,20240405,1650,11.39,20241209,0.00,N,043360,500,45 억,,13332,N,N,0,N,00,N
20250218,120503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1828,-24,5,-1.30,24992539,13671,168.78,1842,1852,1820,2405,1297,1852,1828.07,0.15,0,1131,1866,1859,1847,1840,1828,1862,1843,45,553,500,1250,1,1,9000000,165,-7.65,0.38,12,0.15,-239.00,4801.00,3215,20240405,-43.14,1650,20241209,10.79,2285,-20.00,20250122,1820,0.44,20250218,3215,-43.14,20240405,1650,10.79,20241209,0.00,N,043360,500,45 억,,13332,N,N,0,N,00,N
20250218,110503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1843,-9,5,-0.49,6569538,3569,44.06,1842,1852,1831,2405,1297,1852,1840.59,0.15,0,-432,1866,1859,1847,1840,1828,1862,1843,45,553,500,1250,1,1,9000000,166,-7.71,0.38,12,0.04,-239.00,4801.00,3215,20240405,-42.67,1650,20241209,11.70,2285,-19.34,20250122,1828,0.82,20250212,3215,-42.67,20240405,1650,11.70,20241209,0.00,N,043360,500,45 억,,13332,N,N,0,N,00,N
20250218,100503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1831,-21,5,-1.13,6560323,3564,44.00,1842,1852,1831,2405,1297,1852,1840.59,0.15,0,-427,1866,1859,1847,1840,1828,1862,1843,45,553,500,1250,1,1,9000000,165,-7.66,0.38,12,0.04,-239.00,4801.00,3215,20240405,-43.05,1650,20241209,10.97,2285,-19.87,20250122,1828,0.16,20250212,3215,-43.05,20240405,1650,10.97,20241209,0.00,N,043360,500,45 억,,13332,N,N,0,N,00,N
20250218,090504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1846,-6,5,-0.32,3117564,1688,20.84,1842,1852,1841,2405,1297,1852,1846.77,0.15,0,-432,1866,1859,1847,1840,1828,1862,1843,45,553,500,1250,1,1,9000000,166,-7.72,0.38,12,0.02,-239.00,4801.00,3215,20240405,-42.58,1650,20241209,11.88,2285,-19.21,20250122,1828,0.98,20250212,3215,-42.58,20240405,1650,11.88,20241209,0.00,N,043360,500,45 억,,13332,N,N,0,N,00,N
20250217,160503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1852,-2,5,-0.11,14940134,8100,104.61,1839,1854,1835,2410,1298,1854,1844.46,0.15,0,73,1872,1862,1847,1837,1822,1855,1830,45,556,500,1260,1,1,9000000,167,-7.75,0.39,12,0.09,-239.00,4801.00,3215,20240405,-42.40,1650,20241209,12.24,2285,-18.95,20250122,1828,1.31,20250212,3215,-42.40,20240405,1650,12.24,20241209,0.00,N,043360,500,45 억,,13264,N,N,0,N,00,N
20250217,150502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1853,-1,5,-0.05,14653638,7945,102.61,1839,1854,1835,2410,1298,1854,1844.38,0.15,0,165,1872,1862,1847,1837,1822,1855,1830,45,556,500,1260,1,1,9000000,167,-7.75,0.39,12,0.09,-239.00,4801.00,3215,20240405,-42.36,1650,20241209,12.30,2285,-18.91,20250122,1828,1.37,20250212,3215,-42.36,20240405,1650,12.30,20241209,0.00,N,043360,500,45 억,,13264,N,N,0,N,00,N
20250217,140502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1854,0,3,0.00,13180734,7143,92.25,1839,1854,1835,2410,1298,1854,1845.27,0.15,0,165,1872,1862,1847,1837,1822,1855,1830,45,556,500,1260,1,1,9000000,167,-7.76,0.39,12,0.08,-239.00,4801.00,3215,20240405,-42.33,1650,20241209,12.36,2285,-18.86,20250122,1828,1.42,20250212,3215,-42.33,20240405,1650,12.36,20241209,0.00,N,043360,500,45 억,,13264,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 160503 57 100.00 KOSDAQ 전기·전자 N N N N N 1821 -31 5 -1.67 27813302 15220 187.90 1842 1852 1820 2405 1297 1852 1827.35 0.15 0 346 1866 1859 1847 1840 1828 1862 1843 45 553 500 1250 1 1 9000000 164 -7.62 0.38 12 0.17 -239.00 4801.00 3215 20240405 -43.36 1650 20241209 10.36 2285 -20.31 20250122 1820 0.05 20250218 3215 -43.36 20240405 1650 10.36 20241209 0.00 N 043360 500 45 억 13332 N N 0 N 00 N
3 20250218 150504 57 100.00 KOSDAQ 전기·전자 N N N N N 1838 -14 5 -0.76 24996215 13673 168.80 1842 1852 1820 2405 1297 1852 1828.07 0.15 0 1129 1866 1859 1847 1840 1828 1862 1843 45 553 500 1250 1 1 9000000 165 -7.69 0.38 12 0.15 -239.00 4801.00 3215 20240405 -42.83 1650 20241209 11.39 2285 -19.56 20250122 1820 0.99 20250218 3215 -42.83 20240405 1650 11.39 20241209 0.00 N 043360 500 45 억 13332 N N 0 N 00 N
4 20250218 140504 57 100.00 KOSDAQ 전기·전자 N N N N N 1838 -14 5 -0.76 24996215 13673 168.80 1842 1852 1820 2405 1297 1852 1828.07 0.15 0 1129 1866 1859 1847 1840 1828 1862 1843 45 553 500 1250 1 1 9000000 165 -7.69 0.38 12 0.15 -239.00 4801.00 3215 20240405 -42.83 1650 20241209 11.39 2285 -19.56 20250122 1820 0.99 20250218 3215 -42.83 20240405 1650 11.39 20241209 0.00 N 043360 500 45 억 13332 N N 0 N 00 N
5 20250218 130503 57 100.00 KOSDAQ 전기·전자 N N N N N 1838 -14 5 -0.76 24994377 13672 168.79 1842 1852 1820 2405 1297 1852 1828.07 0.15 0 1130 1866 1859 1847 1840 1828 1862 1843 45 553 500 1250 1 1 9000000 165 -7.69 0.38 12 0.15 -239.00 4801.00 3215 20240405 -42.83 1650 20241209 11.39 2285 -19.56 20250122 1820 0.99 20250218 3215 -42.83 20240405 1650 11.39 20241209 0.00 N 043360 500 45 억 13332 N N 0 N 00 N
6 20250218 120503 57 100.00 KOSDAQ 전기·전자 N N N N N 1828 -24 5 -1.30 24992539 13671 168.78 1842 1852 1820 2405 1297 1852 1828.07 0.15 0 1131 1866 1859 1847 1840 1828 1862 1843 45 553 500 1250 1 1 9000000 165 -7.65 0.38 12 0.15 -239.00 4801.00 3215 20240405 -43.14 1650 20241209 10.79 2285 -20.00 20250122 1820 0.44 20250218 3215 -43.14 20240405 1650 10.79 20241209 0.00 N 043360 500 45 억 13332 N N 0 N 00 N
7 20250218 110503 57 100.00 KOSDAQ 전기·전자 N N N N N 1843 -9 5 -0.49 6569538 3569 44.06 1842 1852 1831 2405 1297 1852 1840.59 0.15 0 -432 1866 1859 1847 1840 1828 1862 1843 45 553 500 1250 1 1 9000000 166 -7.71 0.38 12 0.04 -239.00 4801.00 3215 20240405 -42.67 1650 20241209 11.70 2285 -19.34 20250122 1828 0.82 20250212 3215 -42.67 20240405 1650 11.70 20241209 0.00 N 043360 500 45 억 13332 N N 0 N 00 N
8 20250218 100503 57 100.00 KOSDAQ 전기·전자 N N N N N 1831 -21 5 -1.13 6560323 3564 44.00 1842 1852 1831 2405 1297 1852 1840.59 0.15 0 -427 1866 1859 1847 1840 1828 1862 1843 45 553 500 1250 1 1 9000000 165 -7.66 0.38 12 0.04 -239.00 4801.00 3215 20240405 -43.05 1650 20241209 10.97 2285 -19.87 20250122 1828 0.16 20250212 3215 -43.05 20240405 1650 10.97 20241209 0.00 N 043360 500 45 억 13332 N N 0 N 00 N
9 20250218 090504 57 100.00 KOSDAQ 전기·전자 N N N N N 1846 -6 5 -0.32 3117564 1688 20.84 1842 1852 1841 2405 1297 1852 1846.77 0.15 0 -432 1866 1859 1847 1840 1828 1862 1843 45 553 500 1250 1 1 9000000 166 -7.72 0.38 12 0.02 -239.00 4801.00 3215 20240405 -42.58 1650 20241209 11.88 2285 -19.21 20250122 1828 0.98 20250212 3215 -42.58 20240405 1650 11.88 20241209 0.00 N 043360 500 45 억 13332 N N 0 N 00 N
10 20250217 160503 57 100.00 KOSDAQ 전기·전자 N N N N N 1852 -2 5 -0.11 14940134 8100 104.61 1839 1854 1835 2410 1298 1854 1844.46 0.15 0 73 1872 1862 1847 1837 1822 1855 1830 45 556 500 1260 1 1 9000000 167 -7.75 0.39 12 0.09 -239.00 4801.00 3215 20240405 -42.40 1650 20241209 12.24 2285 -18.95 20250122 1828 1.31 20250212 3215 -42.40 20240405 1650 12.24 20241209 0.00 N 043360 500 45 억 13264 N N 0 N 00 N
11 20250217 150502 57 100.00 KOSDAQ 전기·전자 N N N N N 1853 -1 5 -0.05 14653638 7945 102.61 1839 1854 1835 2410 1298 1854 1844.38 0.15 0 165 1872 1862 1847 1837 1822 1855 1830 45 556 500 1260 1 1 9000000 167 -7.75 0.39 12 0.09 -239.00 4801.00 3215 20240405 -42.36 1650 20241209 12.30 2285 -18.91 20250122 1828 1.37 20250212 3215 -42.36 20240405 1650 12.30 20241209 0.00 N 043360 500 45 억 13264 N N 0 N 00 N
12 20250217 140502 57 100.00 KOSDAQ 전기·전자 N N N N N 1854 0 3 0.00 13180734 7143 92.25 1839 1854 1835 2410 1298 1854 1845.27 0.15 0 165 1872 1862 1847 1837 1822 1855 1830 45 556 500 1260 1 1 9000000 167 -7.76 0.39 12 0.08 -239.00 4801.00 3215 20240405 -42.33 1650 20241209 12.36 2285 -18.86 20250122 1828 1.42 20250212 3215 -42.33 20240405 1650 12.36 20241209 0.00 N 043360 500 45 억 13264 N N 0 N 00 N