ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010170/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
20250219,160247,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,850,0,3,0.00,406362573,482277,48.52,835,857,833,1105,595,850,842.56,0.98,0,71923,910,879,862,831,814,871,823,373,255,500,560,1,1,74511166,633,-2.15,0.83,12,0.65,-395.00,1020.00,1242,20240409,-31.56,577,20241210,47.31,1159,-26.66,20250205,770,10.39,20250114,1396,-39.11,20240409,649,30.97,20241210,0.69,N,010170,500,372 억,,730040,N,N,399,N,00,N
20250219,150249,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,848,-2,5,-0.24,381624067,453098,45.58,835,857,833,1105,595,850,842.26,0.98,0,73990,910,879,862,831,814,871,823,373,255,500,560,1,1,74511166,632,-2.15,0.83,12,0.61,-395.00,1020.00,1242,20240409,-31.72,577,20241210,46.97,1159,-26.83,20250205,770,10.13,20250114,1396,-39.26,20240409,649,30.66,20241210,0.69,N,010170,500,372 억,,730040,N,N,409,N,00,N
20250219,140247,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,853,3,2,0.35,338754915,402653,40.51,835,857,833,1105,595,850,841.31,0.98,0,75035,910,879,862,831,814,871,823,373,255,500,560,1,1,74511166,636,-2.16,0.84,12,0.54,-395.00,1020.00,1242,20240409,-31.32,577,20241210,47.83,1159,-26.40,20250205,770,10.78,20250114,1396,-38.90,20240409,649,31.43,20241210,0.69,N,010170,500,372 억,,730040,N,N,409,N,00,N
20250219,130248,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,851,1,2,0.12,315102519,374933,37.72,835,857,833,1105,595,850,840.42,0.98,0,72462,910,879,862,831,814,871,823,373,255,500,560,1,1,74511166,634,-2.15,0.83,12,0.50,-395.00,1020.00,1242,20240409,-31.48,577,20241210,47.49,1159,-26.57,20250205,770,10.52,20250114,1396,-39.04,20240409,649,31.12,20241210,0.69,N,010170,500,372 억,,730040,N,N,409,N,00,N
20250219,120248,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,846,-4,5,-0.47,266583592,317797,31.97,835,850,833,1105,595,850,838.85,0.98,0,48800,910,879,862,831,814,871,823,373,255,500,560,1,1,74511166,630,-2.14,0.83,12,0.43,-395.00,1020.00,1242,20240409,-31.88,577,20241210,46.62,1159,-27.01,20250205,770,9.87,20250114,1396,-39.40,20240409,649,30.35,20241210,0.69,N,010170,500,372 억,,730040,N,N,409,N,00,N
20250219,110248,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,842,-8,5,-0.94,237001652,282786,28.45,835,850,833,1105,595,850,838.10,0.98,0,30013,910,879,862,831,814,871,823,373,255,500,560,1,1,74511166,627,-2.13,0.83,12,0.38,-395.00,1020.00,1242,20240409,-32.21,577,20241210,45.93,1159,-27.35,20250205,770,9.35,20250114,1396,-39.68,20240409,649,29.74,20241210,0.69,N,010170,500,372 억,,730040,N,N,409,N,00,N
20250219,100248,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,843,-7,5,-0.82,157576553,187957,18.91,835,850,833,1105,595,850,838.36,0.98,0,41394,910,879,862,831,814,871,823,373,255,500,560,1,1,74511166,628,-2.13,0.83,12,0.25,-395.00,1020.00,1242,20240409,-32.13,577,20241210,46.10,1159,-27.26,20250205,770,9.48,20250114,1396,-39.61,20240409,649,29.89,20241210,0.69,N,010170,500,372 억,,730040,N,N,409,N,00,N
20250219,090248,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,839,-11,5,-1.29,63889509,76489,7.70,835,850,833,1105,595,850,835.28,0.98,0,12873,910,879,862,831,814,871,823,373,255,500,560,1,1,74511166,625,-2.12,0.82,12,0.10,-395.00,1020.00,1242,20240409,-32.45,577,20241210,45.41,1159,-27.61,20250205,770,8.96,20250114,1396,-39.90,20240409,649,29.28,20241210,0.69,N,010170,500,372 억,,730040,N,N,409,N,00,N
20250218,160247,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,850,-44,5,-4.92,833202928,971985,130.04,893,893,845,1162,626,894,857.23,1.20,0,-162672,938,916,888,866,838,927,877,373,268,500,590,1,1,74511166,633,-2.15,0.83,12,1.30,-395.00,1020.00,1242,20240409,-31.56,577,20241210,47.31,1159,-26.66,20250205,770,10.39,20250114,1396,-39.11,20240409,649,30.97,20241210,0.69,N,010170,500,372 억,,892678,N,N,409,N,00,N
20250218,150248,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,853,-41,5,-4.59,788672791,919681,123.04,893,893,845,1162,626,894,857.55,1.20,0,-161855,938,916,888,866,838,927,877,373,268,500,590,1,1,74511166,636,-2.16,0.84,12,1.23,-395.00,1020.00,1242,20240409,-31.32,577,20241210,47.83,1159,-26.40,20250205,770,10.78,20250114,1396,-38.90,20240409,649,31.43,20241210,0.69,N,010170,500,372 억,,892678,N,N,35,N,00,N
20250218,140248,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,851,-43,5,-4.81,677613377,789180,105.58,893,893,845,1162,626,894,858.63,1.20,0,-145350,938,916,888,866,838,927,877,373,268,500,590,1,1,74511166,634,-2.15,0.83,12,1.06,-395.00,1020.00,1242,20240409,-31.48,577,20241210,47.49,1159,-26.57,20250205,770,10.52,20250114,1396,-39.04,20240409,649,31.12,20241210,0.69,N,010170,500,372 억,,892678,N,N,35,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 20250219 160247 57 100.00 KOSDAQ 전기·전자 N N N N N 850 0 3 0.00 406362573 482277 48.52 835 857 833 1105 595 850 842.56 0.98 0 71923 910 879 862 831 814 871 823 373 255 500 560 1 1 74511166 633 -2.15 0.83 12 0.65 -395.00 1020.00 1242 20240409 -31.56 577 20241210 47.31 1159 -26.66 20250205 770 10.39 20250114 1396 -39.11 20240409 649 30.97 20241210 0.69 N 010170 500 372 억 730040 N N 399 N 00 N
3 20250219 150249 57 100.00 KOSDAQ 전기·전자 N N N N N 848 -2 5 -0.24 381624067 453098 45.58 835 857 833 1105 595 850 842.26 0.98 0 73990 910 879 862 831 814 871 823 373 255 500 560 1 1 74511166 632 -2.15 0.83 12 0.61 -395.00 1020.00 1242 20240409 -31.72 577 20241210 46.97 1159 -26.83 20250205 770 10.13 20250114 1396 -39.26 20240409 649 30.66 20241210 0.69 N 010170 500 372 억 730040 N N 409 N 00 N
4 20250219 140247 57 100.00 KOSDAQ 전기·전자 N N N N N 853 3 2 0.35 338754915 402653 40.51 835 857 833 1105 595 850 841.31 0.98 0 75035 910 879 862 831 814 871 823 373 255 500 560 1 1 74511166 636 -2.16 0.84 12 0.54 -395.00 1020.00 1242 20240409 -31.32 577 20241210 47.83 1159 -26.40 20250205 770 10.78 20250114 1396 -38.90 20240409 649 31.43 20241210 0.69 N 010170 500 372 억 730040 N N 409 N 00 N
5 20250219 130248 57 100.00 KOSDAQ 전기·전자 N N N N N 851 1 2 0.12 315102519 374933 37.72 835 857 833 1105 595 850 840.42 0.98 0 72462 910 879 862 831 814 871 823 373 255 500 560 1 1 74511166 634 -2.15 0.83 12 0.50 -395.00 1020.00 1242 20240409 -31.48 577 20241210 47.49 1159 -26.57 20250205 770 10.52 20250114 1396 -39.04 20240409 649 31.12 20241210 0.69 N 010170 500 372 억 730040 N N 409 N 00 N
6 20250219 120248 57 100.00 KOSDAQ 전기·전자 N N N N N 846 -4 5 -0.47 266583592 317797 31.97 835 850 833 1105 595 850 838.85 0.98 0 48800 910 879 862 831 814 871 823 373 255 500 560 1 1 74511166 630 -2.14 0.83 12 0.43 -395.00 1020.00 1242 20240409 -31.88 577 20241210 46.62 1159 -27.01 20250205 770 9.87 20250114 1396 -39.40 20240409 649 30.35 20241210 0.69 N 010170 500 372 억 730040 N N 409 N 00 N
7 20250219 110248 57 100.00 KOSDAQ 전기·전자 N N N N N 842 -8 5 -0.94 237001652 282786 28.45 835 850 833 1105 595 850 838.10 0.98 0 30013 910 879 862 831 814 871 823 373 255 500 560 1 1 74511166 627 -2.13 0.83 12 0.38 -395.00 1020.00 1242 20240409 -32.21 577 20241210 45.93 1159 -27.35 20250205 770 9.35 20250114 1396 -39.68 20240409 649 29.74 20241210 0.69 N 010170 500 372 억 730040 N N 409 N 00 N
8 20250219 100248 57 100.00 KOSDAQ 전기·전자 N N N N N 843 -7 5 -0.82 157576553 187957 18.91 835 850 833 1105 595 850 838.36 0.98 0 41394 910 879 862 831 814 871 823 373 255 500 560 1 1 74511166 628 -2.13 0.83 12 0.25 -395.00 1020.00 1242 20240409 -32.13 577 20241210 46.10 1159 -27.26 20250205 770 9.48 20250114 1396 -39.61 20240409 649 29.89 20241210 0.69 N 010170 500 372 억 730040 N N 409 N 00 N
9 20250219 090248 57 100.00 KOSDAQ 전기·전자 N N N N N 839 -11 5 -1.29 63889509 76489 7.70 835 850 833 1105 595 850 835.28 0.98 0 12873 910 879 862 831 814 871 823 373 255 500 560 1 1 74511166 625 -2.12 0.82 12 0.10 -395.00 1020.00 1242 20240409 -32.45 577 20241210 45.41 1159 -27.61 20250205 770 8.96 20250114 1396 -39.90 20240409 649 29.28 20241210 0.69 N 010170 500 372 억 730040 N N 409 N 00 N
10 20250218 160247 57 100.00 KOSDAQ 전기·전자 N N N N N 850 -44 5 -4.92 833202928 971985 130.04 893 893 845 1162 626 894 857.23 1.20 0 -162672 938 916 888 866 838 927 877 373 268 500 590 1 1 74511166 633 -2.15 0.83 12 1.30 -395.00 1020.00 1242 20240409 -31.56 577 20241210 47.31 1159 -26.66 20250205 770 10.39 20250114 1396 -39.11 20240409 649 30.97 20241210 0.69 N 010170 500 372 억 892678 N N 409 N 00 N
11 20250218 150248 57 100.00 KOSDAQ 전기·전자 N N N N N 853 -41 5 -4.59 788672791 919681 123.04 893 893 845 1162 626 894 857.55 1.20 0 -161855 938 916 888 866 838 927 877 373 268 500 590 1 1 74511166 636 -2.16 0.84 12 1.23 -395.00 1020.00 1242 20240409 -31.32 577 20241210 47.83 1159 -26.40 20250205 770 10.78 20250114 1396 -38.90 20240409 649 31.43 20241210 0.69 N 010170 500 372 억 892678 N N 35 N 00 N
12 20250218 140248 57 100.00 KOSDAQ 전기·전자 N N N N N 851 -43 5 -4.81 677613377 789180 105.58 893 893 845 1162 626 894 858.63 1.20 0 -145350 938 916 888 866 838 927 877 373 268 500 590 1 1 74511166 634 -2.15 0.83 12 1.06 -395.00 1020.00 1242 20240409 -31.48 577 20241210 47.49 1159 -26.57 20250205 770 10.52 20250114 1396 -39.04 20240409 649 31.12 20241210 0.69 N 010170 500 372 억 892678 N N 35 N 00 N