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
452430/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
20250218,161317,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18790,-220,5,-1.16,3806840250,200934,104.72,18910,19340,18550,24700,13310,19010,18945.95,1.29,0,10464,19910,19460,18880,18430,17850,19685,18655,8,5690,100,11780,10,1,8096454,1521,-10.56,13.53,12,2.48,-1779.00,1389.00,59200,20240220,-68.26,9270,20241209,102.70,20750,-9.45,20250214,12560,49.60,20250203,59200,-68.26,20240220,9270,102.70,20241209,1.47,N,452430,100,8 억,,104643,N,N,7,N,00,N
20250218,151319,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18800,-210,5,-1.10,3704915350,195508,101.89,18910,19340,18550,24700,13310,19010,18950.20,1.29,0,11874,19910,19460,18880,18430,17850,19685,18655,8,5690,100,11780,10,1,8096454,1522,-10.57,13.53,12,2.41,-1779.00,1389.00,59200,20240220,-68.24,9270,20241209,102.80,20750,-9.40,20250214,12560,49.68,20250203,59200,-68.24,20240220,9270,102.80,20241209,1.47,N,452430,100,8 억,,104643,N,N,7,N,00,N
20250218,141321,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18810,-200,5,-1.05,3179518940,167526,87.31,18910,19340,18550,24700,13310,19010,18979.26,1.29,0,8600,19910,19460,18880,18430,17850,19685,18655,8,5690,100,11780,10,1,8096454,1523,-10.57,13.54,12,2.07,-1779.00,1389.00,59200,20240220,-68.23,9270,20241209,102.91,20750,-9.35,20250214,12560,49.76,20250203,59200,-68.23,20240220,9270,102.91,20241209,1.47,N,452430,100,8 억,,104643,N,N,7,N,00,N
20250218,131318,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19050,40,2,0.21,2643383810,139227,72.56,18910,19340,18550,24700,13310,19010,18986.14,1.29,0,16231,19910,19460,18880,18430,17850,19685,18655,8,5690,100,11780,10,1,8096454,1542,-10.71,13.71,12,1.72,-1779.00,1389.00,59200,20240220,-67.82,9270,20241209,105.50,20750,-8.19,20250214,12560,51.67,20250203,59200,-67.82,20240220,9270,105.50,20241209,1.47,N,452430,100,8 억,,104643,N,N,7,N,00,N
20250218,121319,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19070,60,2,0.32,2413769800,127204,66.30,18910,19340,18550,24700,13310,19010,18975.58,1.29,0,16846,19910,19460,18880,18430,17850,19685,18655,8,5690,100,11780,10,1,8096454,1544,-10.72,13.73,12,1.57,-1779.00,1389.00,59200,20240220,-67.79,9270,20241209,105.72,20750,-8.10,20250214,12560,51.83,20250203,59200,-67.79,20240220,9270,105.72,20241209,1.47,N,452430,100,8 억,,104643,N,N,7,N,00,N
20250218,111317,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19300,290,2,1.53,2129357490,112394,58.58,18910,19340,18550,24700,13310,19010,18945.47,1.29,0,15835,19910,19460,18880,18430,17850,19685,18655,8,5690,100,11780,10,1,8096454,1563,-10.85,13.89,12,1.39,-1779.00,1389.00,59200,20240220,-67.40,9270,20241209,108.20,20750,-6.99,20250214,12560,53.66,20250203,59200,-67.40,20240220,9270,108.20,20241209,1.47,N,452430,100,8 억,,104643,N,N,7,N,00,N
20250218,101317,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19010,0,3,0.00,1334489120,70734,36.86,18910,19200,18550,24700,13310,19010,18866.30,1.29,0,6244,19910,19460,18880,18430,17850,19685,18655,8,5690,100,11780,10,1,8096454,1539,-10.69,13.69,12,0.87,-1779.00,1389.00,59200,20240220,-67.89,9270,20241209,105.07,20750,-8.39,20250214,12560,51.35,20250203,59200,-67.89,20240220,9270,105.07,20241209,1.47,N,452430,100,8 억,,104643,N,N,7,N,00,N
20250218,091322,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19010,0,3,0.00,309219410,16284,8.49,18910,19200,18800,24700,13310,19010,18989.16,1.29,0,572,19910,19460,18880,18430,17850,19685,18655,8,5690,100,11780,10,1,8096454,1539,-10.69,13.69,12,0.20,-1779.00,1389.00,59200,20240220,-67.89,9270,20241209,105.07,20750,-8.39,20250214,12560,51.35,20250203,59200,-67.89,20240220,9270,105.07,20241209,1.47,N,452430,100,8 억,,104643,N,N,7,N,00,N
20250217,161317,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19010,60,2,0.32,3584686960,189524,21.73,18950,19330,18300,24600,13270,18950,18913.69,1.21,0,6809,21476,20212,19486,18222,17496,19850,17860,8,5650,100,11740,10,1,8096454,1539,-10.69,13.69,12,2.34,-1779.00,1389.00,59200,20240220,-67.89,9270,20241209,105.07,20750,-8.39,20250214,12560,51.35,20250203,59200,-67.89,20240220,9270,105.07,20241209,1.43,N,452430,100,8 억,,97877,N,N,7,N,00,N
20250217,151314,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19190,240,2,1.27,3371311220,178330,20.44,18950,19330,18300,24600,13270,18950,18904.90,1.21,0,7895,21476,20212,19486,18222,17496,19850,17860,8,5650,100,11740,10,1,8096454,1554,-10.79,13.82,12,2.20,-1779.00,1389.00,59200,20240220,-67.58,9270,20241209,107.01,20750,-7.52,20250214,12560,52.79,20250203,59200,-67.58,20240220,9270,107.01,20241209,1.43,N,452430,100,8 억,,97877,N,N,60,N,00,N
20250217,141313,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18990,40,2,0.21,2946167780,156032,17.89,18950,19330,18300,24600,13270,18950,18881.81,1.21,0,7275,21476,20212,19486,18222,17496,19850,17860,8,5650,100,11740,10,1,8096454,1538,-10.67,13.67,12,1.93,-1779.00,1389.00,59200,20240220,-67.92,9270,20241209,104.85,20750,-8.48,20250214,12560,51.19,20250203,59200,-67.92,20240220,9270,104.85,20241209,1.43,N,452430,100,8 억,,97877,N,N,60,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 161317 57 100.00 KOSDAQ 전기·전자 N N N N N 18790 -220 5 -1.16 3806840250 200934 104.72 18910 19340 18550 24700 13310 19010 18945.95 1.29 0 10464 19910 19460 18880 18430 17850 19685 18655 8 5690 100 11780 10 1 8096454 1521 -10.56 13.53 12 2.48 -1779.00 1389.00 59200 20240220 -68.26 9270 20241209 102.70 20750 -9.45 20250214 12560 49.60 20250203 59200 -68.26 20240220 9270 102.70 20241209 1.47 N 452430 100 8 억 104643 N N 7 N 00 N
3 20250218 151319 57 100.00 KOSDAQ 전기·전자 N N N N N 18800 -210 5 -1.10 3704915350 195508 101.89 18910 19340 18550 24700 13310 19010 18950.20 1.29 0 11874 19910 19460 18880 18430 17850 19685 18655 8 5690 100 11780 10 1 8096454 1522 -10.57 13.53 12 2.41 -1779.00 1389.00 59200 20240220 -68.24 9270 20241209 102.80 20750 -9.40 20250214 12560 49.68 20250203 59200 -68.24 20240220 9270 102.80 20241209 1.47 N 452430 100 8 억 104643 N N 7 N 00 N
4 20250218 141321 57 100.00 KOSDAQ 전기·전자 N N N N N 18810 -200 5 -1.05 3179518940 167526 87.31 18910 19340 18550 24700 13310 19010 18979.26 1.29 0 8600 19910 19460 18880 18430 17850 19685 18655 8 5690 100 11780 10 1 8096454 1523 -10.57 13.54 12 2.07 -1779.00 1389.00 59200 20240220 -68.23 9270 20241209 102.91 20750 -9.35 20250214 12560 49.76 20250203 59200 -68.23 20240220 9270 102.91 20241209 1.47 N 452430 100 8 억 104643 N N 7 N 00 N
5 20250218 131318 57 100.00 KOSDAQ 전기·전자 N N N N N 19050 40 2 0.21 2643383810 139227 72.56 18910 19340 18550 24700 13310 19010 18986.14 1.29 0 16231 19910 19460 18880 18430 17850 19685 18655 8 5690 100 11780 10 1 8096454 1542 -10.71 13.71 12 1.72 -1779.00 1389.00 59200 20240220 -67.82 9270 20241209 105.50 20750 -8.19 20250214 12560 51.67 20250203 59200 -67.82 20240220 9270 105.50 20241209 1.47 N 452430 100 8 억 104643 N N 7 N 00 N
6 20250218 121319 57 100.00 KOSDAQ 전기·전자 N N N N N 19070 60 2 0.32 2413769800 127204 66.30 18910 19340 18550 24700 13310 19010 18975.58 1.29 0 16846 19910 19460 18880 18430 17850 19685 18655 8 5690 100 11780 10 1 8096454 1544 -10.72 13.73 12 1.57 -1779.00 1389.00 59200 20240220 -67.79 9270 20241209 105.72 20750 -8.10 20250214 12560 51.83 20250203 59200 -67.79 20240220 9270 105.72 20241209 1.47 N 452430 100 8 억 104643 N N 7 N 00 N
7 20250218 111317 57 100.00 KOSDAQ 전기·전자 N N N N N 19300 290 2 1.53 2129357490 112394 58.58 18910 19340 18550 24700 13310 19010 18945.47 1.29 0 15835 19910 19460 18880 18430 17850 19685 18655 8 5690 100 11780 10 1 8096454 1563 -10.85 13.89 12 1.39 -1779.00 1389.00 59200 20240220 -67.40 9270 20241209 108.20 20750 -6.99 20250214 12560 53.66 20250203 59200 -67.40 20240220 9270 108.20 20241209 1.47 N 452430 100 8 억 104643 N N 7 N 00 N
8 20250218 101317 57 100.00 KOSDAQ 전기·전자 N N N N N 19010 0 3 0.00 1334489120 70734 36.86 18910 19200 18550 24700 13310 19010 18866.30 1.29 0 6244 19910 19460 18880 18430 17850 19685 18655 8 5690 100 11780 10 1 8096454 1539 -10.69 13.69 12 0.87 -1779.00 1389.00 59200 20240220 -67.89 9270 20241209 105.07 20750 -8.39 20250214 12560 51.35 20250203 59200 -67.89 20240220 9270 105.07 20241209 1.47 N 452430 100 8 억 104643 N N 7 N 00 N
9 20250218 091322 57 100.00 KOSDAQ 전기·전자 N N N N N 19010 0 3 0.00 309219410 16284 8.49 18910 19200 18800 24700 13310 19010 18989.16 1.29 0 572 19910 19460 18880 18430 17850 19685 18655 8 5690 100 11780 10 1 8096454 1539 -10.69 13.69 12 0.20 -1779.00 1389.00 59200 20240220 -67.89 9270 20241209 105.07 20750 -8.39 20250214 12560 51.35 20250203 59200 -67.89 20240220 9270 105.07 20241209 1.47 N 452430 100 8 억 104643 N N 7 N 00 N
10 20250217 161317 57 100.00 KOSDAQ 전기·전자 N N N N N 19010 60 2 0.32 3584686960 189524 21.73 18950 19330 18300 24600 13270 18950 18913.69 1.21 0 6809 21476 20212 19486 18222 17496 19850 17860 8 5650 100 11740 10 1 8096454 1539 -10.69 13.69 12 2.34 -1779.00 1389.00 59200 20240220 -67.89 9270 20241209 105.07 20750 -8.39 20250214 12560 51.35 20250203 59200 -67.89 20240220 9270 105.07 20241209 1.43 N 452430 100 8 억 97877 N N 7 N 00 N
11 20250217 151314 57 100.00 KOSDAQ 전기·전자 N N N N N 19190 240 2 1.27 3371311220 178330 20.44 18950 19330 18300 24600 13270 18950 18904.90 1.21 0 7895 21476 20212 19486 18222 17496 19850 17860 8 5650 100 11740 10 1 8096454 1554 -10.79 13.82 12 2.20 -1779.00 1389.00 59200 20240220 -67.58 9270 20241209 107.01 20750 -7.52 20250214 12560 52.79 20250203 59200 -67.58 20240220 9270 107.01 20241209 1.43 N 452430 100 8 억 97877 N N 60 N 00 N
12 20250217 141313 57 100.00 KOSDAQ 전기·전자 N N N N N 18990 40 2 0.21 2946167780 156032 17.89 18950 19330 18300 24600 13270 18950 18881.81 1.21 0 7275 21476 20212 19486 18222 17496 19850 17860 8 5650 100 11740 10 1 8096454 1538 -10.67 13.67 12 1.93 -1779.00 1389.00 59200 20240220 -67.92 9270 20241209 104.85 20750 -8.48 20250214 12560 51.19 20250203 59200 -67.92 20240220 9270 104.85 20241209 1.43 N 452430 100 8 억 97877 N N 60 N 00 N