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
101400/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
20250218,160749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,369,0,3,0.00,38972618,106219,71.18,369,371,363,479,259,369,366.91,0.17,0,-880,384,376,368,360,352,372,356,324,110,500,250,1,1,64712413,239,19.42,0.58,12,0.16,19.00,631.00,668,20240206,-44.76,360,20241125,2.50,411,-10.22,20250120,360,2.50,20250217,664,-44.43,20240223,360,2.50,20241125,0.00,N,101400,500,323 억,,112571,N,N,0,N,00,N
20250218,150751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,367,-2,5,-0.54,38482514,104890,70.29,369,371,363,479,259,369,366.88,0.17,0,-487,384,376,368,360,352,372,356,324,110,500,250,1,1,64712413,237,19.32,0.58,12,0.16,19.00,631.00,668,20240206,-45.06,360,20241125,1.94,411,-10.71,20250120,360,1.94,20250217,664,-44.73,20240223,360,1.94,20241125,0.00,N,101400,500,323 억,,112571,N,N,0,N,00,N
20250218,140751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,369,0,3,0.00,32979941,89864,60.22,369,371,363,479,259,369,367.00,0.17,0,-1989,384,376,368,360,352,372,356,324,110,500,250,1,1,64712413,239,19.42,0.58,12,0.14,19.00,631.00,668,20240206,-44.76,360,20241125,2.50,411,-10.22,20250120,360,2.50,20250217,664,-44.43,20240223,360,2.50,20241125,0.00,N,101400,500,323 억,,112571,N,N,0,N,00,N
20250218,130748,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,366,-3,5,-0.81,21468622,58591,39.26,369,371,363,479,259,369,366.42,0.17,0,-910,384,376,368,360,352,372,356,324,110,500,250,1,1,64712413,237,19.26,0.58,12,0.09,19.00,631.00,668,20240206,-45.21,360,20241125,1.67,411,-10.95,20250120,360,1.67,20250217,664,-44.88,20240223,360,1.67,20241125,0.00,N,101400,500,323 억,,112571,N,N,0,N,00,N
20250218,120750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,369,0,3,0.00,8000580,21694,14.54,369,371,367,479,259,369,368.79,0.17,0,-1723,384,376,368,360,352,372,356,324,110,500,250,1,1,64712413,239,19.42,0.58,12,0.03,19.00,631.00,668,20240206,-44.76,360,20241125,2.50,411,-10.22,20250120,360,2.50,20250217,664,-44.43,20240223,360,2.50,20241125,0.00,N,101400,500,323 억,,112571,N,N,0,N,00,N
20250218,110748,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,369,0,3,0.00,7892094,21400,14.34,369,371,367,479,259,369,368.79,0.17,0,-1723,384,376,368,360,352,372,356,324,110,500,250,1,1,64712413,239,19.42,0.58,12,0.03,19.00,631.00,668,20240206,-44.76,360,20241125,2.50,411,-10.22,20250120,360,2.50,20250217,664,-44.43,20240223,360,2.50,20241125,0.00,N,101400,500,323 억,,112571,N,N,0,N,00,N
20250218,100748,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,370,1,2,0.27,7316929,19837,13.29,369,371,368,479,259,369,368.85,0.17,0,-1722,384,376,368,360,352,372,356,324,110,500,250,1,1,64712413,239,19.47,0.59,12,0.03,19.00,631.00,668,20240206,-44.61,360,20241125,2.78,411,-9.98,20250120,360,2.78,20250217,664,-44.28,20240223,360,2.78,20241125,0.00,N,101400,500,323 억,,112571,N,N,0,N,00,N
20250218,090751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,369,0,3,0.00,3272244,8876,5.95,369,369,368,479,259,369,368.66,0.17,0,28,384,376,368,360,352,372,356,324,110,500,250,1,1,64712413,239,19.42,0.58,12,0.01,19.00,631.00,668,20240206,-44.76,360,20241125,2.50,411,-10.22,20250120,360,2.50,20250217,664,-44.43,20240223,360,2.50,20241125,0.00,N,101400,500,323 억,,112571,N,N,0,N,00,N
20250217,160748,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,369,-2,5,-0.54,54648871,149227,162.06,374,376,360,482,260,371,366.21,0.17,0,6785,386,378,374,366,362,376,364,324,111,500,250,1,1,64712413,239,19.42,0.58,12,0.23,19.00,631.00,668,20240206,-44.76,360,20250217,2.50,411,-10.22,20250120,360,2.50,20250217,664,-44.43,20240223,360,2.50,20250217,0.03,N,101400,500,323 억,,108258,N,N,0,N,00,N
20250217,150747,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,366,-5,5,-1.35,51197300,139787,151.81,374,376,360,482,260,371,366.25,0.17,0,5959,386,378,374,366,362,376,364,324,111,500,250,1,1,64712413,237,19.26,0.58,12,0.22,19.00,631.00,668,20240206,-45.21,360,20250217,1.67,411,-10.95,20250120,360,1.67,20250217,664,-44.88,20240223,360,1.67,20250217,0.03,N,101400,500,323 억,,108258,N,N,0,N,00,N
20250217,140747,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,372,1,2,0.27,44718913,122219,132.73,374,376,360,482,260,371,365.89,0.17,0,3472,386,378,374,366,362,376,364,324,111,500,250,1,1,64712413,241,19.58,0.59,12,0.19,19.00,631.00,668,20240206,-44.31,360,20250217,3.33,411,-9.49,20250120,360,3.33,20250217,664,-43.98,20240223,360,3.33,20250217,0.03,N,101400,500,323 억,,108258,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 160749 57 100.00 KOSDAQ 전기·전자 N N N N N 369 0 3 0.00 38972618 106219 71.18 369 371 363 479 259 369 366.91 0.17 0 -880 384 376 368 360 352 372 356 324 110 500 250 1 1 64712413 239 19.42 0.58 12 0.16 19.00 631.00 668 20240206 -44.76 360 20241125 2.50 411 -10.22 20250120 360 2.50 20250217 664 -44.43 20240223 360 2.50 20241125 0.00 N 101400 500 323 억 112571 N N 0 N 00 N
3 20250218 150751 57 100.00 KOSDAQ 전기·전자 N N N N N 367 -2 5 -0.54 38482514 104890 70.29 369 371 363 479 259 369 366.88 0.17 0 -487 384 376 368 360 352 372 356 324 110 500 250 1 1 64712413 237 19.32 0.58 12 0.16 19.00 631.00 668 20240206 -45.06 360 20241125 1.94 411 -10.71 20250120 360 1.94 20250217 664 -44.73 20240223 360 1.94 20241125 0.00 N 101400 500 323 억 112571 N N 0 N 00 N
4 20250218 140751 57 100.00 KOSDAQ 전기·전자 N N N N N 369 0 3 0.00 32979941 89864 60.22 369 371 363 479 259 369 367.00 0.17 0 -1989 384 376 368 360 352 372 356 324 110 500 250 1 1 64712413 239 19.42 0.58 12 0.14 19.00 631.00 668 20240206 -44.76 360 20241125 2.50 411 -10.22 20250120 360 2.50 20250217 664 -44.43 20240223 360 2.50 20241125 0.00 N 101400 500 323 억 112571 N N 0 N 00 N
5 20250218 130748 57 100.00 KOSDAQ 전기·전자 N N N N N 366 -3 5 -0.81 21468622 58591 39.26 369 371 363 479 259 369 366.42 0.17 0 -910 384 376 368 360 352 372 356 324 110 500 250 1 1 64712413 237 19.26 0.58 12 0.09 19.00 631.00 668 20240206 -45.21 360 20241125 1.67 411 -10.95 20250120 360 1.67 20250217 664 -44.88 20240223 360 1.67 20241125 0.00 N 101400 500 323 억 112571 N N 0 N 00 N
6 20250218 120750 57 100.00 KOSDAQ 전기·전자 N N N N N 369 0 3 0.00 8000580 21694 14.54 369 371 367 479 259 369 368.79 0.17 0 -1723 384 376 368 360 352 372 356 324 110 500 250 1 1 64712413 239 19.42 0.58 12 0.03 19.00 631.00 668 20240206 -44.76 360 20241125 2.50 411 -10.22 20250120 360 2.50 20250217 664 -44.43 20240223 360 2.50 20241125 0.00 N 101400 500 323 억 112571 N N 0 N 00 N
7 20250218 110748 57 100.00 KOSDAQ 전기·전자 N N N N N 369 0 3 0.00 7892094 21400 14.34 369 371 367 479 259 369 368.79 0.17 0 -1723 384 376 368 360 352 372 356 324 110 500 250 1 1 64712413 239 19.42 0.58 12 0.03 19.00 631.00 668 20240206 -44.76 360 20241125 2.50 411 -10.22 20250120 360 2.50 20250217 664 -44.43 20240223 360 2.50 20241125 0.00 N 101400 500 323 억 112571 N N 0 N 00 N
8 20250218 100748 57 100.00 KOSDAQ 전기·전자 N N N N N 370 1 2 0.27 7316929 19837 13.29 369 371 368 479 259 369 368.85 0.17 0 -1722 384 376 368 360 352 372 356 324 110 500 250 1 1 64712413 239 19.47 0.59 12 0.03 19.00 631.00 668 20240206 -44.61 360 20241125 2.78 411 -9.98 20250120 360 2.78 20250217 664 -44.28 20240223 360 2.78 20241125 0.00 N 101400 500 323 억 112571 N N 0 N 00 N
9 20250218 090751 57 100.00 KOSDAQ 전기·전자 N N N N N 369 0 3 0.00 3272244 8876 5.95 369 369 368 479 259 369 368.66 0.17 0 28 384 376 368 360 352 372 356 324 110 500 250 1 1 64712413 239 19.42 0.58 12 0.01 19.00 631.00 668 20240206 -44.76 360 20241125 2.50 411 -10.22 20250120 360 2.50 20250217 664 -44.43 20240223 360 2.50 20241125 0.00 N 101400 500 323 억 112571 N N 0 N 00 N
10 20250217 160748 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 369 -2 5 -0.54 54648871 149227 162.06 374 376 360 482 260 371 366.21 0.17 0 6785 386 378 374 366 362 376 364 324 111 500 250 1 1 64712413 239 19.42 0.58 12 0.23 19.00 631.00 668 20240206 -44.76 360 20250217 2.50 411 -10.22 20250120 360 2.50 20250217 664 -44.43 20240223 360 2.50 20250217 0.03 N 101400 500 323 억 108258 N N 0 N 00 N
11 20250217 150747 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 366 -5 5 -1.35 51197300 139787 151.81 374 376 360 482 260 371 366.25 0.17 0 5959 386 378 374 366 362 376 364 324 111 500 250 1 1 64712413 237 19.26 0.58 12 0.22 19.00 631.00 668 20240206 -45.21 360 20250217 1.67 411 -10.95 20250120 360 1.67 20250217 664 -44.88 20240223 360 1.67 20250217 0.03 N 101400 500 323 억 108258 N N 0 N 00 N
12 20250217 140747 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 372 1 2 0.27 44718913 122219 132.73 374 376 360 482 260 371 365.89 0.17 0 3472 386 378 374 366 362 376 364 324 111 500 250 1 1 64712413 241 19.58 0.59 12 0.19 19.00 631.00 668 20240206 -44.31 360 20250217 3.33 411 -9.49 20250120 360 3.33 20250217 664 -43.98 20240223 360 3.33 20250217 0.03 N 101400 500 323 억 108258 N N 0 N 00 N