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
017250/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
20250219,160324,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1115,-5,5,-0.45,10848627,9683,46.71,1129,1129,1114,1456,784,1120,1120.38,0.00,0,-1,1132,1125,1117,1110,1102,1129,1114,105,336,500,800,1,1,21045467,235,10.14,0.56,09,0.05,110.00,1999.00,1465,20240610,-23.89,922,20241210,20.93,1230,-9.35,20250203,1074,3.82,20250217,1465,-23.89,20240610,922,20.93,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N
20250219,150326,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1118,-2,5,-0.18,8722336,7779,37.52,1129,1129,1114,1456,784,1120,1121.27,0.00,0,287,1132,1125,1117,1110,1102,1129,1114,105,336,500,800,1,1,21045467,235,10.16,0.56,09,0.04,110.00,1999.00,1465,20240610,-23.69,922,20241210,21.26,1230,-9.11,20250203,1074,4.10,20250217,1465,-23.69,20240610,922,21.26,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N
20250219,140324,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1120,0,3,0.00,6641862,5921,28.56,1129,1129,1114,1456,784,1120,1121.75,0.00,0,287,1132,1125,1117,1110,1102,1129,1114,105,336,500,800,1,1,21045467,236,10.18,0.56,09,0.03,110.00,1999.00,1465,20240610,-23.55,922,20241210,21.48,1230,-8.94,20250203,1074,4.28,20250217,1465,-23.55,20240610,922,21.48,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N
20250219,130324,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1122,2,2,0.18,5695373,5076,24.49,1129,1129,1114,1456,784,1120,1122.02,0.00,0,287,1132,1125,1117,1110,1102,1129,1114,105,336,500,800,1,1,21045467,236,10.20,0.56,09,0.02,110.00,1999.00,1465,20240610,-23.41,922,20241210,21.69,1230,-8.78,20250203,1074,4.47,20250217,1465,-23.41,20240610,922,21.69,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N
20250219,120324,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1122,2,2,0.18,5602247,4993,24.08,1129,1129,1114,1456,784,1120,1122.02,0.00,0,287,1132,1125,1117,1110,1102,1129,1114,105,336,500,800,1,1,21045467,236,10.20,0.56,09,0.02,110.00,1999.00,1465,20240610,-23.41,922,20241210,21.69,1230,-8.78,20250203,1074,4.47,20250217,1465,-23.41,20240610,922,21.69,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N
20250219,110325,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1120,0,3,0.00,4030425,3592,17.33,1129,1129,1114,1456,784,1120,1122.06,0.00,0,287,1132,1125,1117,1110,1102,1129,1114,105,336,500,800,1,1,21045467,236,10.18,0.56,09,0.02,110.00,1999.00,1465,20240610,-23.55,922,20241210,21.48,1230,-8.94,20250203,1074,4.28,20250217,1465,-23.55,20240610,922,21.48,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N
20250219,100324,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1121,1,2,0.09,565504,501,2.42,1129,1129,1114,1456,784,1120,1128.75,0.00,0,-74,1132,1125,1117,1110,1102,1129,1114,105,336,500,800,1,1,21045467,236,10.19,0.56,09,0.00,110.00,1999.00,1465,20240610,-23.48,922,20241210,21.58,1230,-8.86,20250203,1074,4.38,20250217,1465,-23.48,20240610,922,21.58,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N
20250219,090325,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1129,9,2,0.80,549823,487,2.35,1129,1129,1129,1456,784,1120,1129.00,0.00,0,-73,1132,1125,1117,1110,1102,1129,1114,105,336,500,800,1,1,21045467,238,10.26,0.56,09,0.00,110.00,1999.00,1465,20240610,-22.94,922,20241210,22.45,1230,-8.21,20250203,1074,5.12,20250217,1465,-22.94,20240610,922,22.45,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N
20250218,160323,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1120,-6,5,-0.53,23080084,20731,40.14,1114,1124,1109,1463,789,1126,1113.31,0.00,0,-240,1160,1142,1108,1090,1056,1152,1100,105,337,500,810,1,1,21045467,236,10.18,0.56,09,0.10,110.00,1999.00,1465,20240610,-23.55,922,20241210,21.48,1230,-8.94,20250203,1074,4.28,20250217,1465,-23.55,20240610,922,21.48,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N
20250218,150324,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1110,-16,5,-1.42,22181850,19929,38.58,1114,1124,1109,1463,789,1126,1113.04,0.00,0,-249,1160,1142,1108,1090,1056,1152,1100,105,337,500,810,1,1,21045467,234,10.09,0.56,09,0.09,110.00,1999.00,1465,20240610,-24.23,922,20241210,20.39,1230,-9.76,20250203,1074,3.35,20250217,1465,-24.23,20240610,922,20.39,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N
20250218,140324,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1114,-12,5,-1.07,11287154,10120,19.59,1114,1124,1111,1463,789,1126,1115.33,0.00,0,-249,1160,1142,1108,1090,1056,1152,1100,105,337,500,810,1,1,21045467,234,10.13,0.56,09,0.05,110.00,1999.00,1465,20240610,-23.96,922,20241210,20.82,1230,-9.43,20250203,1074,3.72,20250217,1465,-23.96,20240610,922,20.82,20241210,0.00,N,017250,500,105 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 20250219 160324 57 100.00 KOSDAQ 전기·전자 N N N N N 1115 -5 5 -0.45 10848627 9683 46.71 1129 1129 1114 1456 784 1120 1120.38 0.00 0 -1 1132 1125 1117 1110 1102 1129 1114 105 336 500 800 1 1 21045467 235 10.14 0.56 09 0.05 110.00 1999.00 1465 20240610 -23.89 922 20241210 20.93 1230 -9.35 20250203 1074 3.82 20250217 1465 -23.89 20240610 922 20.93 20241210 0.00 N 017250 500 105 억 0 N N 0 N 00 N
3 20250219 150326 57 100.00 KOSDAQ 전기·전자 N N N N N 1118 -2 5 -0.18 8722336 7779 37.52 1129 1129 1114 1456 784 1120 1121.27 0.00 0 287 1132 1125 1117 1110 1102 1129 1114 105 336 500 800 1 1 21045467 235 10.16 0.56 09 0.04 110.00 1999.00 1465 20240610 -23.69 922 20241210 21.26 1230 -9.11 20250203 1074 4.10 20250217 1465 -23.69 20240610 922 21.26 20241210 0.00 N 017250 500 105 억 0 N N 0 N 00 N
4 20250219 140324 57 100.00 KOSDAQ 전기·전자 N N N N N 1120 0 3 0.00 6641862 5921 28.56 1129 1129 1114 1456 784 1120 1121.75 0.00 0 287 1132 1125 1117 1110 1102 1129 1114 105 336 500 800 1 1 21045467 236 10.18 0.56 09 0.03 110.00 1999.00 1465 20240610 -23.55 922 20241210 21.48 1230 -8.94 20250203 1074 4.28 20250217 1465 -23.55 20240610 922 21.48 20241210 0.00 N 017250 500 105 억 0 N N 0 N 00 N
5 20250219 130324 57 100.00 KOSDAQ 전기·전자 N N N N N 1122 2 2 0.18 5695373 5076 24.49 1129 1129 1114 1456 784 1120 1122.02 0.00 0 287 1132 1125 1117 1110 1102 1129 1114 105 336 500 800 1 1 21045467 236 10.20 0.56 09 0.02 110.00 1999.00 1465 20240610 -23.41 922 20241210 21.69 1230 -8.78 20250203 1074 4.47 20250217 1465 -23.41 20240610 922 21.69 20241210 0.00 N 017250 500 105 억 0 N N 0 N 00 N
6 20250219 120324 57 100.00 KOSDAQ 전기·전자 N N N N N 1122 2 2 0.18 5602247 4993 24.08 1129 1129 1114 1456 784 1120 1122.02 0.00 0 287 1132 1125 1117 1110 1102 1129 1114 105 336 500 800 1 1 21045467 236 10.20 0.56 09 0.02 110.00 1999.00 1465 20240610 -23.41 922 20241210 21.69 1230 -8.78 20250203 1074 4.47 20250217 1465 -23.41 20240610 922 21.69 20241210 0.00 N 017250 500 105 억 0 N N 0 N 00 N
7 20250219 110325 57 100.00 KOSDAQ 전기·전자 N N N N N 1120 0 3 0.00 4030425 3592 17.33 1129 1129 1114 1456 784 1120 1122.06 0.00 0 287 1132 1125 1117 1110 1102 1129 1114 105 336 500 800 1 1 21045467 236 10.18 0.56 09 0.02 110.00 1999.00 1465 20240610 -23.55 922 20241210 21.48 1230 -8.94 20250203 1074 4.28 20250217 1465 -23.55 20240610 922 21.48 20241210 0.00 N 017250 500 105 억 0 N N 0 N 00 N
8 20250219 100324 57 100.00 KOSDAQ 전기·전자 N N N N N 1121 1 2 0.09 565504 501 2.42 1129 1129 1114 1456 784 1120 1128.75 0.00 0 -74 1132 1125 1117 1110 1102 1129 1114 105 336 500 800 1 1 21045467 236 10.19 0.56 09 0.00 110.00 1999.00 1465 20240610 -23.48 922 20241210 21.58 1230 -8.86 20250203 1074 4.38 20250217 1465 -23.48 20240610 922 21.58 20241210 0.00 N 017250 500 105 억 0 N N 0 N 00 N
9 20250219 090325 57 100.00 KOSDAQ 전기·전자 N N N N N 1129 9 2 0.80 549823 487 2.35 1129 1129 1129 1456 784 1120 1129.00 0.00 0 -73 1132 1125 1117 1110 1102 1129 1114 105 336 500 800 1 1 21045467 238 10.26 0.56 09 0.00 110.00 1999.00 1465 20240610 -22.94 922 20241210 22.45 1230 -8.21 20250203 1074 5.12 20250217 1465 -22.94 20240610 922 22.45 20241210 0.00 N 017250 500 105 억 0 N N 0 N 00 N
10 20250218 160323 57 100.00 KOSDAQ 전기·전자 N N N N N 1120 -6 5 -0.53 23080084 20731 40.14 1114 1124 1109 1463 789 1126 1113.31 0.00 0 -240 1160 1142 1108 1090 1056 1152 1100 105 337 500 810 1 1 21045467 236 10.18 0.56 09 0.10 110.00 1999.00 1465 20240610 -23.55 922 20241210 21.48 1230 -8.94 20250203 1074 4.28 20250217 1465 -23.55 20240610 922 21.48 20241210 0.00 N 017250 500 105 억 0 N N 0 N 00 N
11 20250218 150324 57 100.00 KOSDAQ 전기·전자 N N N N N 1110 -16 5 -1.42 22181850 19929 38.58 1114 1124 1109 1463 789 1126 1113.04 0.00 0 -249 1160 1142 1108 1090 1056 1152 1100 105 337 500 810 1 1 21045467 234 10.09 0.56 09 0.09 110.00 1999.00 1465 20240610 -24.23 922 20241210 20.39 1230 -9.76 20250203 1074 3.35 20250217 1465 -24.23 20240610 922 20.39 20241210 0.00 N 017250 500 105 억 0 N N 0 N 00 N
12 20250218 140324 57 100.00 KOSDAQ 전기·전자 N N N N N 1114 -12 5 -1.07 11287154 10120 19.59 1114 1124 1111 1463 789 1126 1115.33 0.00 0 -249 1160 1142 1108 1090 1056 1152 1100 105 337 500 810 1 1 21045467 234 10.13 0.56 09 0.05 110.00 1999.00 1465 20240610 -23.96 922 20241210 20.82 1230 -9.43 20250203 1074 3.72 20250217 1465 -23.96 20240610 922 20.82 20241210 0.00 N 017250 500 105 억 0 N N 0 N 00 N