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
050110/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
20250218,160524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,802,23,2,2.95,240381640,305716,153.76,779,807,771,1012,546,779,786.29,2.50,0,17451,798,788,778,768,758,793,773,369,233,500,540,1,1,73824118,592,-4.20,0.72,12,0.41,-191.00,1108.00,1605,20240322,-50.03,695,20241209,15.40,960,-16.46,20250103,723,10.93,20250203,1605,-50.03,20240322,695,15.40,20241209,4.06,N,050110,500,369 억,,1845074,N,N,0,N,00,N
20250218,150524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,803,24,2,3.08,225703606,287441,144.57,779,807,771,1012,546,779,785.22,2.50,0,17207,798,788,778,768,758,793,773,369,233,500,540,1,1,73824118,593,-4.20,0.72,12,0.39,-191.00,1108.00,1605,20240322,-49.97,695,20241209,15.54,960,-16.35,20250103,723,11.07,20250203,1605,-49.97,20240322,695,15.54,20241209,4.06,N,050110,500,369 억,,1845074,N,N,0,N,00,N
20250218,140525,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,804,25,2,3.21,181793162,232675,117.03,779,804,771,1012,546,779,781.32,2.50,0,10069,798,788,778,768,758,793,773,369,233,500,540,1,1,73824118,594,-4.21,0.73,12,0.32,-191.00,1108.00,1605,20240322,-49.91,695,20241209,15.68,960,-16.25,20250103,723,11.20,20250203,1605,-49.91,20240322,695,15.68,20241209,4.06,N,050110,500,369 억,,1845074,N,N,0,N,00,N
20250218,130523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,777,-2,5,-0.26,93204496,120294,60.50,779,784,771,1012,546,779,774.81,2.50,0,-33948,798,788,778,768,758,793,773,369,233,500,540,1,1,73824118,574,-4.07,0.70,12,0.16,-191.00,1108.00,1605,20240322,-51.59,695,20241209,11.80,960,-19.06,20250103,723,7.47,20250203,1605,-51.59,20240322,695,11.80,20241209,4.06,N,050110,500,369 억,,1845074,N,N,0,N,00,N
20250218,120524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,775,-4,5,-0.51,84394397,108915,54.78,779,784,771,1012,546,779,774.86,2.50,0,-34372,798,788,778,768,758,793,773,369,233,500,540,1,1,73824118,572,-4.06,0.70,12,0.15,-191.00,1108.00,1605,20240322,-51.71,695,20241209,11.51,960,-19.27,20250103,723,7.19,20250203,1605,-51.71,20240322,695,11.51,20241209,4.06,N,050110,500,369 억,,1845074,N,N,0,N,00,N
20250218,110523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,-1,5,-0.13,78696317,101564,51.08,779,784,771,1012,546,779,774.84,2.50,0,-32604,798,788,778,768,758,793,773,369,233,500,540,1,1,73824118,574,-4.07,0.70,12,0.14,-191.00,1108.00,1605,20240322,-51.53,695,20241209,11.94,960,-18.96,20250103,723,7.61,20250203,1605,-51.53,20240322,695,11.94,20241209,4.06,N,050110,500,369 억,,1845074,N,N,0,N,00,N
20250218,100523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,775,-4,5,-0.51,43460632,56055,28.19,779,784,771,1012,546,779,775.32,2.50,0,-29303,798,788,778,768,758,793,773,369,233,500,540,1,1,73824118,572,-4.06,0.70,12,0.08,-191.00,1108.00,1605,20240322,-51.71,695,20241209,11.51,960,-19.27,20250103,723,7.19,20250203,1605,-51.71,20240322,695,11.51,20241209,4.06,N,050110,500,369 억,,1845074,N,N,0,N,00,N
20250218,090524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,775,-4,5,-0.51,14765978,19039,9.58,779,779,771,1012,546,779,775.56,2.50,0,-8097,798,788,778,768,758,793,773,369,233,500,540,1,1,73824118,572,-4.06,0.70,12,0.03,-191.00,1108.00,1605,20240322,-51.71,695,20241209,11.51,960,-19.27,20250103,723,7.19,20250203,1605,-51.71,20240322,695,11.51,20241209,4.06,N,050110,500,369 억,,1845074,N,N,0,N,00,N
20250217,160523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,779,12,2,1.56,154683268,198809,105.81,768,788,768,997,537,767,778.05,2.42,0,55648,795,781,769,755,743,788,762,369,230,500,530,1,1,73824118,575,-4.08,0.70,12,0.27,-191.00,1108.00,1645,20240202,-52.64,695,20241209,12.09,960,-18.85,20250103,723,7.75,20250203,1605,-51.46,20240322,695,12.09,20241209,4.09,N,050110,500,369 억,,1789691,N,N,0,N,00,N
20250217,150522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,11,2,1.43,145475055,186982,99.51,768,788,768,997,537,767,778.02,2.42,0,53319,795,781,769,755,743,788,762,369,230,500,530,1,1,73824118,574,-4.07,0.70,12,0.25,-191.00,1108.00,1645,20240202,-52.71,695,20241209,11.94,960,-18.96,20250103,723,7.61,20250203,1605,-51.53,20240322,695,11.94,20241209,4.09,N,050110,500,369 억,,1789691,N,N,0,N,00,N
20250217,140522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,780,13,2,1.69,133323660,171349,91.19,768,788,768,997,537,767,778.08,2.42,0,52965,795,781,769,755,743,788,762,369,230,500,530,1,1,73824118,576,-4.08,0.70,12,0.23,-191.00,1108.00,1645,20240202,-52.58,695,20241209,12.23,960,-18.75,20250103,723,7.88,20250203,1605,-51.40,20240322,695,12.23,20241209,4.09,N,050110,500,369 억,,1789691,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 160524 57 100.00 KOSDAQ 전기·전자 N N N N N 802 23 2 2.95 240381640 305716 153.76 779 807 771 1012 546 779 786.29 2.50 0 17451 798 788 778 768 758 793 773 369 233 500 540 1 1 73824118 592 -4.20 0.72 12 0.41 -191.00 1108.00 1605 20240322 -50.03 695 20241209 15.40 960 -16.46 20250103 723 10.93 20250203 1605 -50.03 20240322 695 15.40 20241209 4.06 N 050110 500 369 억 1845074 N N 0 N 00 N
3 20250218 150524 57 100.00 KOSDAQ 전기·전자 N N N N N 803 24 2 3.08 225703606 287441 144.57 779 807 771 1012 546 779 785.22 2.50 0 17207 798 788 778 768 758 793 773 369 233 500 540 1 1 73824118 593 -4.20 0.72 12 0.39 -191.00 1108.00 1605 20240322 -49.97 695 20241209 15.54 960 -16.35 20250103 723 11.07 20250203 1605 -49.97 20240322 695 15.54 20241209 4.06 N 050110 500 369 억 1845074 N N 0 N 00 N
4 20250218 140525 57 100.00 KOSDAQ 전기·전자 N N N N N 804 25 2 3.21 181793162 232675 117.03 779 804 771 1012 546 779 781.32 2.50 0 10069 798 788 778 768 758 793 773 369 233 500 540 1 1 73824118 594 -4.21 0.73 12 0.32 -191.00 1108.00 1605 20240322 -49.91 695 20241209 15.68 960 -16.25 20250103 723 11.20 20250203 1605 -49.91 20240322 695 15.68 20241209 4.06 N 050110 500 369 억 1845074 N N 0 N 00 N
5 20250218 130523 57 100.00 KOSDAQ 전기·전자 N N N N N 777 -2 5 -0.26 93204496 120294 60.50 779 784 771 1012 546 779 774.81 2.50 0 -33948 798 788 778 768 758 793 773 369 233 500 540 1 1 73824118 574 -4.07 0.70 12 0.16 -191.00 1108.00 1605 20240322 -51.59 695 20241209 11.80 960 -19.06 20250103 723 7.47 20250203 1605 -51.59 20240322 695 11.80 20241209 4.06 N 050110 500 369 억 1845074 N N 0 N 00 N
6 20250218 120524 57 100.00 KOSDAQ 전기·전자 N N N N N 775 -4 5 -0.51 84394397 108915 54.78 779 784 771 1012 546 779 774.86 2.50 0 -34372 798 788 778 768 758 793 773 369 233 500 540 1 1 73824118 572 -4.06 0.70 12 0.15 -191.00 1108.00 1605 20240322 -51.71 695 20241209 11.51 960 -19.27 20250103 723 7.19 20250203 1605 -51.71 20240322 695 11.51 20241209 4.06 N 050110 500 369 억 1845074 N N 0 N 00 N
7 20250218 110523 57 100.00 KOSDAQ 전기·전자 N N N N N 778 -1 5 -0.13 78696317 101564 51.08 779 784 771 1012 546 779 774.84 2.50 0 -32604 798 788 778 768 758 793 773 369 233 500 540 1 1 73824118 574 -4.07 0.70 12 0.14 -191.00 1108.00 1605 20240322 -51.53 695 20241209 11.94 960 -18.96 20250103 723 7.61 20250203 1605 -51.53 20240322 695 11.94 20241209 4.06 N 050110 500 369 억 1845074 N N 0 N 00 N
8 20250218 100523 57 100.00 KOSDAQ 전기·전자 N N N N N 775 -4 5 -0.51 43460632 56055 28.19 779 784 771 1012 546 779 775.32 2.50 0 -29303 798 788 778 768 758 793 773 369 233 500 540 1 1 73824118 572 -4.06 0.70 12 0.08 -191.00 1108.00 1605 20240322 -51.71 695 20241209 11.51 960 -19.27 20250103 723 7.19 20250203 1605 -51.71 20240322 695 11.51 20241209 4.06 N 050110 500 369 억 1845074 N N 0 N 00 N
9 20250218 090524 57 100.00 KOSDAQ 전기·전자 N N N N N 775 -4 5 -0.51 14765978 19039 9.58 779 779 771 1012 546 779 775.56 2.50 0 -8097 798 788 778 768 758 793 773 369 233 500 540 1 1 73824118 572 -4.06 0.70 12 0.03 -191.00 1108.00 1605 20240322 -51.71 695 20241209 11.51 960 -19.27 20250103 723 7.19 20250203 1605 -51.71 20240322 695 11.51 20241209 4.06 N 050110 500 369 억 1845074 N N 0 N 00 N
10 20250217 160523 57 100.00 KOSDAQ 전기·전자 N N N N N 779 12 2 1.56 154683268 198809 105.81 768 788 768 997 537 767 778.05 2.42 0 55648 795 781 769 755 743 788 762 369 230 500 530 1 1 73824118 575 -4.08 0.70 12 0.27 -191.00 1108.00 1645 20240202 -52.64 695 20241209 12.09 960 -18.85 20250103 723 7.75 20250203 1605 -51.46 20240322 695 12.09 20241209 4.09 N 050110 500 369 억 1789691 N N 0 N 00 N
11 20250217 150522 57 100.00 KOSDAQ 전기·전자 N N N N N 778 11 2 1.43 145475055 186982 99.51 768 788 768 997 537 767 778.02 2.42 0 53319 795 781 769 755 743 788 762 369 230 500 530 1 1 73824118 574 -4.07 0.70 12 0.25 -191.00 1108.00 1645 20240202 -52.71 695 20241209 11.94 960 -18.96 20250103 723 7.61 20250203 1605 -51.53 20240322 695 11.94 20241209 4.09 N 050110 500 369 억 1789691 N N 0 N 00 N
12 20250217 140522 57 100.00 KOSDAQ 전기·전자 N N N N N 780 13 2 1.69 133323660 171349 91.19 768 788 768 997 537 767 778.08 2.42 0 52965 795 781 769 755 743 788 762 369 230 500 530 1 1 73824118 576 -4.08 0.70 12 0.23 -191.00 1108.00 1645 20240202 -52.58 695 20241209 12.23 960 -18.75 20250103 723 7.88 20250203 1605 -51.40 20240322 695 12.23 20241209 4.09 N 050110 500 369 억 1789691 N N 0 N 00 N