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
088800/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
20250218,160712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,757,5,2,0.66,96817764,129108,68.04,750,758,740,977,527,752,749.86,0.60,0,16462,772,761,746,735,720,754,728,1133,225,500,460,1,1,226519303,1715,-0.64,2.29,12,0.06,-1185.00,331.00,3095,20240226,-75.54,597,20240816,26.80,862,-12.18,20250124,701,7.99,20250102,3095,-75.54,20240226,597,26.80,20240816,0.00,N,088800,500,1132 억,,1370069,N,N,0,N,00,N
20250218,150713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,753,1,2,0.13,94189804,125636,66.21,750,758,740,977,527,752,749.70,0.60,0,16393,772,761,746,735,720,754,728,1133,225,500,460,1,1,226519303,1706,-0.64,2.27,12,0.06,-1185.00,331.00,3095,20240226,-75.67,597,20240816,26.13,862,-12.65,20250124,701,7.42,20250102,3095,-75.67,20240226,597,26.13,20240816,0.00,N,088800,500,1132 억,,1370069,N,N,0,N,00,N
20250218,140713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,755,3,2,0.40,74908153,100107,52.76,750,758,740,977,527,752,748.28,0.60,0,5353,772,761,746,735,720,754,728,1133,225,500,460,1,1,226519303,1710,-0.64,2.28,12,0.04,-1185.00,331.00,3095,20240226,-75.61,597,20240816,26.47,862,-12.41,20250124,701,7.70,20250102,3095,-75.61,20240226,597,26.47,20240816,0.00,N,088800,500,1132 억,,1370069,N,N,0,N,00,N
20250218,130711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,747,-5,5,-0.66,57320435,76665,40.40,750,758,740,977,527,752,747.67,0.60,0,720,772,761,746,735,720,754,728,1133,225,500,460,1,1,226519303,1692,-0.63,2.26,12,0.03,-1185.00,331.00,3095,20240226,-75.86,597,20240816,25.13,862,-13.34,20250124,701,6.56,20250102,3095,-75.86,20240226,597,25.13,20240816,0.00,N,088800,500,1132 억,,1370069,N,N,0,N,00,N
20250218,120712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,746,-6,5,-0.80,44785047,59838,31.54,750,758,740,977,527,752,748.44,0.60,0,-5524,772,761,746,735,720,754,728,1133,225,500,460,1,1,226519303,1690,-0.63,2.25,12,0.03,-1185.00,331.00,3095,20240226,-75.90,597,20240816,24.96,862,-13.46,20250124,701,6.42,20250102,3095,-75.90,20240226,597,24.96,20240816,0.00,N,088800,500,1132 억,,1370069,N,N,0,N,00,N
20250218,110711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,743,-9,5,-1.20,36087192,48163,25.38,750,758,740,977,527,752,749.27,0.60,0,-5151,772,761,746,735,720,754,728,1133,225,500,460,1,1,226519303,1683,-0.63,2.24,12,0.02,-1185.00,331.00,3095,20240226,-75.99,597,20240816,24.46,862,-13.81,20250124,701,5.99,20250102,3095,-75.99,20240226,597,24.46,20240816,0.00,N,088800,500,1132 억,,1370069,N,N,0,N,00,N
20250218,100711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,751,-1,5,-0.13,16582791,22069,11.63,750,758,748,977,527,752,751.41,0.60,0,-1100,772,761,746,735,720,754,728,1133,225,500,460,1,1,226519303,1701,-0.63,2.27,12,0.01,-1185.00,331.00,3095,20240226,-75.74,597,20240816,25.80,862,-12.88,20250124,701,7.13,20250102,3095,-75.74,20240226,597,25.80,20240816,0.00,N,088800,500,1132 억,,1370069,N,N,0,N,00,N
20250218,090713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,753,1,2,0.13,1906561,2537,1.34,750,753,749,977,527,752,751.50,0.60,0,-605,772,761,746,735,720,754,728,1133,225,500,460,1,1,226519303,1706,-0.64,2.27,12,0.00,-1185.00,331.00,3095,20240226,-75.67,597,20240816,26.13,862,-12.65,20250124,701,7.42,20250102,3095,-75.67,20240226,597,26.13,20240816,0.00,N,088800,500,1132 억,,1370069,N,N,0,N,00,N
20250217,160711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,752,-4,5,-0.53,141443853,189729,231.32,753,757,731,982,530,756,745.50,0.60,0,17271,777,766,757,746,737,762,742,1133,226,500,460,1,1,226519303,1703,-0.63,2.27,12,0.08,-1185.00,331.00,3095,20240226,-75.70,597,20240816,25.96,862,-12.76,20250124,701,7.28,20250102,3095,-75.70,20240226,597,25.96,20240816,0.00,N,088800,500,1132 억,,1353317,N,N,0,N,00,N
20250217,150710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,752,-4,5,-0.53,135567722,181915,221.79,753,757,731,982,530,756,745.23,0.60,0,17288,777,766,757,746,737,762,742,1133,226,500,460,1,1,226519303,1703,-0.63,2.27,12,0.08,-1185.00,331.00,3095,20240226,-75.70,597,20240816,25.96,862,-12.76,20250124,701,7.28,20250102,3095,-75.70,20240226,597,25.96,20240816,0.00,N,088800,500,1132 억,,1353317,N,N,0,N,00,N
20250217,140709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,749,-7,5,-0.93,122872444,165055,201.24,753,753,731,982,530,756,744.43,0.60,0,13260,777,766,757,746,737,762,742,1133,226,500,460,1,1,226519303,1697,-0.63,2.26,12,0.07,-1185.00,331.00,3095,20240226,-75.80,597,20240816,25.46,862,-13.11,20250124,701,6.85,20250102,3095,-75.80,20240226,597,25.46,20240816,0.00,N,088800,500,1132 억,,1353317,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 160712 57 100.00 KOSDAQ 전기·전자 N N N N N 757 5 2 0.66 96817764 129108 68.04 750 758 740 977 527 752 749.86 0.60 0 16462 772 761 746 735 720 754 728 1133 225 500 460 1 1 226519303 1715 -0.64 2.29 12 0.06 -1185.00 331.00 3095 20240226 -75.54 597 20240816 26.80 862 -12.18 20250124 701 7.99 20250102 3095 -75.54 20240226 597 26.80 20240816 0.00 N 088800 500 1132 억 1370069 N N 0 N 00 N
3 20250218 150713 57 100.00 KOSDAQ 전기·전자 N N N N N 753 1 2 0.13 94189804 125636 66.21 750 758 740 977 527 752 749.70 0.60 0 16393 772 761 746 735 720 754 728 1133 225 500 460 1 1 226519303 1706 -0.64 2.27 12 0.06 -1185.00 331.00 3095 20240226 -75.67 597 20240816 26.13 862 -12.65 20250124 701 7.42 20250102 3095 -75.67 20240226 597 26.13 20240816 0.00 N 088800 500 1132 억 1370069 N N 0 N 00 N
4 20250218 140713 57 100.00 KOSDAQ 전기·전자 N N N N N 755 3 2 0.40 74908153 100107 52.76 750 758 740 977 527 752 748.28 0.60 0 5353 772 761 746 735 720 754 728 1133 225 500 460 1 1 226519303 1710 -0.64 2.28 12 0.04 -1185.00 331.00 3095 20240226 -75.61 597 20240816 26.47 862 -12.41 20250124 701 7.70 20250102 3095 -75.61 20240226 597 26.47 20240816 0.00 N 088800 500 1132 억 1370069 N N 0 N 00 N
5 20250218 130711 57 100.00 KOSDAQ 전기·전자 N N N N N 747 -5 5 -0.66 57320435 76665 40.40 750 758 740 977 527 752 747.67 0.60 0 720 772 761 746 735 720 754 728 1133 225 500 460 1 1 226519303 1692 -0.63 2.26 12 0.03 -1185.00 331.00 3095 20240226 -75.86 597 20240816 25.13 862 -13.34 20250124 701 6.56 20250102 3095 -75.86 20240226 597 25.13 20240816 0.00 N 088800 500 1132 억 1370069 N N 0 N 00 N
6 20250218 120712 57 100.00 KOSDAQ 전기·전자 N N N N N 746 -6 5 -0.80 44785047 59838 31.54 750 758 740 977 527 752 748.44 0.60 0 -5524 772 761 746 735 720 754 728 1133 225 500 460 1 1 226519303 1690 -0.63 2.25 12 0.03 -1185.00 331.00 3095 20240226 -75.90 597 20240816 24.96 862 -13.46 20250124 701 6.42 20250102 3095 -75.90 20240226 597 24.96 20240816 0.00 N 088800 500 1132 억 1370069 N N 0 N 00 N
7 20250218 110711 57 100.00 KOSDAQ 전기·전자 N N N N N 743 -9 5 -1.20 36087192 48163 25.38 750 758 740 977 527 752 749.27 0.60 0 -5151 772 761 746 735 720 754 728 1133 225 500 460 1 1 226519303 1683 -0.63 2.24 12 0.02 -1185.00 331.00 3095 20240226 -75.99 597 20240816 24.46 862 -13.81 20250124 701 5.99 20250102 3095 -75.99 20240226 597 24.46 20240816 0.00 N 088800 500 1132 억 1370069 N N 0 N 00 N
8 20250218 100711 57 100.00 KOSDAQ 전기·전자 N N N N N 751 -1 5 -0.13 16582791 22069 11.63 750 758 748 977 527 752 751.41 0.60 0 -1100 772 761 746 735 720 754 728 1133 225 500 460 1 1 226519303 1701 -0.63 2.27 12 0.01 -1185.00 331.00 3095 20240226 -75.74 597 20240816 25.80 862 -12.88 20250124 701 7.13 20250102 3095 -75.74 20240226 597 25.80 20240816 0.00 N 088800 500 1132 억 1370069 N N 0 N 00 N
9 20250218 090713 57 100.00 KOSDAQ 전기·전자 N N N N N 753 1 2 0.13 1906561 2537 1.34 750 753 749 977 527 752 751.50 0.60 0 -605 772 761 746 735 720 754 728 1133 225 500 460 1 1 226519303 1706 -0.64 2.27 12 0.00 -1185.00 331.00 3095 20240226 -75.67 597 20240816 26.13 862 -12.65 20250124 701 7.42 20250102 3095 -75.67 20240226 597 26.13 20240816 0.00 N 088800 500 1132 억 1370069 N N 0 N 00 N
10 20250217 160711 57 100.00 KOSDAQ 전기·전자 N N N N N 752 -4 5 -0.53 141443853 189729 231.32 753 757 731 982 530 756 745.50 0.60 0 17271 777 766 757 746 737 762 742 1133 226 500 460 1 1 226519303 1703 -0.63 2.27 12 0.08 -1185.00 331.00 3095 20240226 -75.70 597 20240816 25.96 862 -12.76 20250124 701 7.28 20250102 3095 -75.70 20240226 597 25.96 20240816 0.00 N 088800 500 1132 억 1353317 N N 0 N 00 N
11 20250217 150710 57 100.00 KOSDAQ 전기·전자 N N N N N 752 -4 5 -0.53 135567722 181915 221.79 753 757 731 982 530 756 745.23 0.60 0 17288 777 766 757 746 737 762 742 1133 226 500 460 1 1 226519303 1703 -0.63 2.27 12 0.08 -1185.00 331.00 3095 20240226 -75.70 597 20240816 25.96 862 -12.76 20250124 701 7.28 20250102 3095 -75.70 20240226 597 25.96 20240816 0.00 N 088800 500 1132 억 1353317 N N 0 N 00 N
12 20250217 140709 57 100.00 KOSDAQ 전기·전자 N N N N N 749 -7 5 -0.93 122872444 165055 201.24 753 753 731 982 530 756 744.43 0.60 0 13260 777 766 757 746 737 762 742 1133 226 500 460 1 1 226519303 1697 -0.63 2.26 12 0.07 -1185.00 331.00 3095 20240226 -75.80 597 20240816 25.46 862 -13.11 20250124 701 6.85 20250102 3095 -75.80 20240226 597 25.46 20240816 0.00 N 088800 500 1132 억 1353317 N N 0 N 00 N