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
123010/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
20250218,160822,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1564,-76,5,-4.63,2264093471,1438918,155.07,1631,1640,1545,2130,1148,1640,1573.49,0.00,0,-97847,1713,1676,1630,1593,1547,1695,1612,163,490,500,980,1,1,32658542,511,-4.23,1.10,12,4.41,-370.00,1419.00,2295,20250107,-31.85,475,20241115,229.26,2295,-31.85,20250107,976,60.25,20250114,2295,-31.85,20250107,475,229.26,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250218,150823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1566,-74,5,-4.51,2197310002,1396248,150.47,1631,1640,1545,2130,1148,1640,1573.72,0.00,0,-94242,1713,1676,1630,1593,1547,1695,1612,163,490,500,980,1,1,32658542,511,-4.23,1.10,12,4.28,-370.00,1419.00,2295,20250107,-31.76,475,20241115,229.68,2295,-31.76,20250107,976,60.45,20250114,2295,-31.76,20250107,475,229.68,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250218,140824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1565,-75,5,-4.57,2036124288,1293170,139.36,1631,1640,1545,2130,1148,1640,1574.52,0.00,0,-92076,1713,1676,1630,1593,1547,1695,1612,163,490,500,980,1,1,32658542,511,-4.23,1.10,12,3.96,-370.00,1419.00,2295,20250107,-31.81,475,20241115,229.47,2295,-31.81,20250107,976,60.35,20250114,2295,-31.81,20250107,475,229.47,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250218,130821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1563,-77,5,-4.70,1919288675,1218362,131.30,1631,1640,1545,2130,1148,1640,1575.30,0.00,0,-93253,1713,1676,1630,1593,1547,1695,1612,163,490,500,980,1,1,32658542,510,-4.22,1.10,12,3.73,-370.00,1419.00,2295,20250107,-31.90,475,20241115,229.05,2295,-31.90,20250107,976,60.14,20250114,2295,-31.90,20250107,475,229.05,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250218,120823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1558,-82,5,-5.00,1765483371,1119874,120.68,1631,1640,1545,2130,1148,1640,1576.50,0.00,0,-109313,1713,1676,1630,1593,1547,1695,1612,163,490,500,980,1,1,32658542,509,-4.21,1.10,12,3.43,-370.00,1419.00,2295,20250107,-32.11,475,20241115,228.00,2295,-32.11,20250107,976,59.63,20250114,2295,-32.11,20250107,475,228.00,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250218,110820,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1567,-73,5,-4.45,1535128311,972146,104.76,1631,1640,1545,2130,1148,1640,1579.11,0.00,0,-113626,1713,1676,1630,1593,1547,1695,1612,163,490,500,980,1,1,32658542,512,-4.24,1.10,12,2.98,-370.00,1419.00,2295,20250107,-31.72,475,20241115,229.89,2295,-31.72,20250107,976,60.55,20250114,2295,-31.72,20250107,475,229.89,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250218,100821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1563,-77,5,-4.70,1281739311,810155,87.31,1631,1640,1545,2130,1148,1640,1582.09,0.00,0,-93804,1713,1676,1630,1593,1547,1695,1612,163,490,500,980,1,1,32658542,510,-4.22,1.10,12,2.48,-370.00,1419.00,2295,20250107,-31.90,475,20241115,229.05,2295,-31.90,20250107,976,60.14,20250114,2295,-31.90,20250107,475,229.05,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250218,090824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1594,-46,5,-2.80,309712737,192033,20.69,1631,1640,1593,2130,1148,1640,1612.81,0.00,0,-41440,1713,1676,1630,1593,1547,1695,1612,163,490,500,980,1,1,32658542,521,-4.31,1.12,12,0.59,-370.00,1419.00,2295,20250107,-30.54,475,20241115,235.58,2295,-30.54,20250107,976,63.32,20250114,2295,-30.54,20250107,475,235.58,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250217,160821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1640,5,2,0.31,1444084835,887604,76.87,1633,1667,1584,2125,1145,1635,1626.94,0.00,0,22549,1689,1662,1631,1604,1573,1675,1617,163,490,500,980,1,1,32658542,536,-4.43,1.16,12,2.72,-370.00,1419.00,2295,20250107,-28.54,475,20241115,245.26,2295,-28.54,20250107,976,68.03,20250114,2295,-28.54,20250107,475,245.26,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250217,150819,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1635,0,3,0.00,1352366721,831628,72.03,1633,1667,1584,2125,1145,1635,1626.17,0.00,0,18072,1689,1662,1631,1604,1573,1675,1617,163,490,500,980,1,1,32658542,534,-4.42,1.15,12,2.55,-370.00,1419.00,2295,20250107,-28.76,475,20241115,244.21,2295,-28.76,20250107,976,67.52,20250114,2295,-28.76,20250107,475,244.21,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250217,140819,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1647,12,2,0.73,1209162945,744254,64.46,1633,1667,1584,2125,1145,1635,1624.66,0.00,0,7909,1689,1662,1631,1604,1573,1675,1617,163,490,500,980,1,1,32658542,538,-4.45,1.16,12,2.28,-370.00,1419.00,2295,20250107,-28.24,475,20241115,246.74,2295,-28.24,20250107,976,68.75,20250114,2295,-28.24,20250107,475,246.74,20241115,0.02,N,123010,500,163 억,,0,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 160822 57 100.00 KOSDAQ 전기·전자 N N N N N 1564 -76 5 -4.63 2264093471 1438918 155.07 1631 1640 1545 2130 1148 1640 1573.49 0.00 0 -97847 1713 1676 1630 1593 1547 1695 1612 163 490 500 980 1 1 32658542 511 -4.23 1.10 12 4.41 -370.00 1419.00 2295 20250107 -31.85 475 20241115 229.26 2295 -31.85 20250107 976 60.25 20250114 2295 -31.85 20250107 475 229.26 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
3 20250218 150823 57 100.00 KOSDAQ 전기·전자 N N N N N 1566 -74 5 -4.51 2197310002 1396248 150.47 1631 1640 1545 2130 1148 1640 1573.72 0.00 0 -94242 1713 1676 1630 1593 1547 1695 1612 163 490 500 980 1 1 32658542 511 -4.23 1.10 12 4.28 -370.00 1419.00 2295 20250107 -31.76 475 20241115 229.68 2295 -31.76 20250107 976 60.45 20250114 2295 -31.76 20250107 475 229.68 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
4 20250218 140824 57 100.00 KOSDAQ 전기·전자 N N N N N 1565 -75 5 -4.57 2036124288 1293170 139.36 1631 1640 1545 2130 1148 1640 1574.52 0.00 0 -92076 1713 1676 1630 1593 1547 1695 1612 163 490 500 980 1 1 32658542 511 -4.23 1.10 12 3.96 -370.00 1419.00 2295 20250107 -31.81 475 20241115 229.47 2295 -31.81 20250107 976 60.35 20250114 2295 -31.81 20250107 475 229.47 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
5 20250218 130821 57 100.00 KOSDAQ 전기·전자 N N N N N 1563 -77 5 -4.70 1919288675 1218362 131.30 1631 1640 1545 2130 1148 1640 1575.30 0.00 0 -93253 1713 1676 1630 1593 1547 1695 1612 163 490 500 980 1 1 32658542 510 -4.22 1.10 12 3.73 -370.00 1419.00 2295 20250107 -31.90 475 20241115 229.05 2295 -31.90 20250107 976 60.14 20250114 2295 -31.90 20250107 475 229.05 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
6 20250218 120823 57 100.00 KOSDAQ 전기·전자 N N N N N 1558 -82 5 -5.00 1765483371 1119874 120.68 1631 1640 1545 2130 1148 1640 1576.50 0.00 0 -109313 1713 1676 1630 1593 1547 1695 1612 163 490 500 980 1 1 32658542 509 -4.21 1.10 12 3.43 -370.00 1419.00 2295 20250107 -32.11 475 20241115 228.00 2295 -32.11 20250107 976 59.63 20250114 2295 -32.11 20250107 475 228.00 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
7 20250218 110820 57 100.00 KOSDAQ 전기·전자 N N N N N 1567 -73 5 -4.45 1535128311 972146 104.76 1631 1640 1545 2130 1148 1640 1579.11 0.00 0 -113626 1713 1676 1630 1593 1547 1695 1612 163 490 500 980 1 1 32658542 512 -4.24 1.10 12 2.98 -370.00 1419.00 2295 20250107 -31.72 475 20241115 229.89 2295 -31.72 20250107 976 60.55 20250114 2295 -31.72 20250107 475 229.89 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
8 20250218 100821 57 100.00 KOSDAQ 전기·전자 N N N N N 1563 -77 5 -4.70 1281739311 810155 87.31 1631 1640 1545 2130 1148 1640 1582.09 0.00 0 -93804 1713 1676 1630 1593 1547 1695 1612 163 490 500 980 1 1 32658542 510 -4.22 1.10 12 2.48 -370.00 1419.00 2295 20250107 -31.90 475 20241115 229.05 2295 -31.90 20250107 976 60.14 20250114 2295 -31.90 20250107 475 229.05 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
9 20250218 090824 57 100.00 KOSDAQ 전기·전자 N N N N N 1594 -46 5 -2.80 309712737 192033 20.69 1631 1640 1593 2130 1148 1640 1612.81 0.00 0 -41440 1713 1676 1630 1593 1547 1695 1612 163 490 500 980 1 1 32658542 521 -4.31 1.12 12 0.59 -370.00 1419.00 2295 20250107 -30.54 475 20241115 235.58 2295 -30.54 20250107 976 63.32 20250114 2295 -30.54 20250107 475 235.58 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
10 20250217 160821 57 100.00 KOSDAQ 전기·전자 N N N N N 1640 5 2 0.31 1444084835 887604 76.87 1633 1667 1584 2125 1145 1635 1626.94 0.00 0 22549 1689 1662 1631 1604 1573 1675 1617 163 490 500 980 1 1 32658542 536 -4.43 1.16 12 2.72 -370.00 1419.00 2295 20250107 -28.54 475 20241115 245.26 2295 -28.54 20250107 976 68.03 20250114 2295 -28.54 20250107 475 245.26 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
11 20250217 150819 57 100.00 KOSDAQ 전기·전자 N N N N N 1635 0 3 0.00 1352366721 831628 72.03 1633 1667 1584 2125 1145 1635 1626.17 0.00 0 18072 1689 1662 1631 1604 1573 1675 1617 163 490 500 980 1 1 32658542 534 -4.42 1.15 12 2.55 -370.00 1419.00 2295 20250107 -28.76 475 20241115 244.21 2295 -28.76 20250107 976 67.52 20250114 2295 -28.76 20250107 475 244.21 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
12 20250217 140819 57 100.00 KOSDAQ 전기·전자 N N N N N 1647 12 2 0.73 1209162945 744254 64.46 1633 1667 1584 2125 1145 1635 1624.66 0.00 0 7909 1689 1662 1631 1604 1573 1675 1617 163 490 500 980 1 1 32658542 538 -4.45 1.16 12 2.28 -370.00 1419.00 2295 20250107 -28.24 475 20241115 246.74 2295 -28.24 20250107 976 68.75 20250114 2295 -28.24 20250107 475 246.74 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N