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
032750/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
20250219,160413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4330,35,2,0.81,93465930,21604,149.98,4295,4370,4240,5580,3010,4295,4326.32,0.85,0,-1510,4395,4345,4280,4230,4165,4312,4197,45,1285,500,3000,5,1,9031122,391,333.08,0.42,12,0.24,13.00,10228.00,5710,20240219,-24.17,3600,20241210,20.28,4450,-2.70,20250214,3910,10.74,20250203,5710,-24.17,20240219,3600,20.28,20241210,2.69,N,032750,500,45 억,,76697,N,N,0,N,00,N
20250219,150415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4300,5,2,0.12,89144755,20600,143.01,4295,4370,4240,5580,3010,4295,4327.42,0.85,0,-1247,4395,4345,4280,4230,4165,4312,4197,45,1285,500,3000,5,1,9031122,388,330.77,0.42,12,0.23,13.00,10228.00,5710,20240219,-24.69,3600,20241210,19.44,4450,-3.37,20250214,3910,9.97,20250203,5710,-24.69,20240219,3600,19.44,20241210,2.69,N,032750,500,45 억,,76697,N,N,0,N,00,N
20250219,140412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4315,20,2,0.47,85493910,19753,137.13,4295,4370,4240,5580,3010,4295,4328.15,0.85,0,-1182,4395,4345,4280,4230,4165,4312,4197,45,1285,500,3000,5,1,9031122,390,331.92,0.42,12,0.22,13.00,10228.00,5710,20240219,-24.43,3600,20241210,19.86,4450,-3.03,20250214,3910,10.36,20250203,5710,-24.43,20240219,3600,19.86,20241210,2.69,N,032750,500,45 억,,76697,N,N,0,N,00,N
20250219,130413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4325,30,2,0.70,84967420,19631,136.28,4295,4370,4240,5580,3010,4295,4328.23,0.85,0,-1167,4395,4345,4280,4230,4165,4312,4197,45,1285,500,3000,5,1,9031122,391,332.69,0.42,12,0.22,13.00,10228.00,5710,20240219,-24.26,3600,20241210,20.14,4450,-2.81,20250214,3910,10.61,20250203,5710,-24.26,20240219,3600,20.14,20241210,2.69,N,032750,500,45 억,,76697,N,N,0,N,00,N
20250219,120413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4350,55,2,1.28,63149165,14573,101.17,4295,4370,4240,5580,3010,4295,4333.30,0.85,0,-2244,4395,4345,4280,4230,4165,4312,4197,45,1285,500,3000,5,1,9031122,393,334.62,0.43,12,0.16,13.00,10228.00,5710,20240219,-23.82,3600,20241210,20.83,4450,-2.25,20250214,3910,11.25,20250203,5710,-23.82,20240219,3600,20.83,20241210,2.69,N,032750,500,45 억,,76697,N,N,0,N,00,N
20250219,110414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4355,60,2,1.40,38385360,8873,61.60,4295,4355,4240,5580,3010,4295,4326.09,0.85,0,-1997,4395,4345,4280,4230,4165,4312,4197,45,1285,500,3000,5,1,9031122,393,335.00,0.43,12,0.10,13.00,10228.00,5710,20240219,-23.73,3600,20241210,20.97,4450,-2.13,20250214,3910,11.38,20250203,5710,-23.73,20240219,3600,20.97,20241210,2.69,N,032750,500,45 억,,76697,N,N,0,N,00,N
20250219,100413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4295,0,3,0.00,7428745,1739,12.07,4295,4300,4240,5580,3010,4295,4271.85,0.85,0,-260,4395,4345,4280,4230,4165,4312,4197,45,1285,500,3000,5,1,9031122,388,330.38,0.42,12,0.02,13.00,10228.00,5710,20240219,-24.78,3600,20241210,19.31,4450,-3.48,20250214,3910,9.85,20250203,5710,-24.78,20240219,3600,19.31,20241210,2.69,N,032750,500,45 억,,76697,N,N,0,N,00,N
20250219,090414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4270,-25,5,-0.58,1670890,391,2.71,4295,4295,4240,5580,3010,4295,4273.38,0.85,0,-156,4395,4345,4280,4230,4165,4312,4197,45,1285,500,3000,5,1,9031122,386,328.46,0.42,12,0.00,13.00,10228.00,5710,20240219,-25.22,3600,20241210,18.61,4450,-4.04,20250214,3910,9.21,20250203,5710,-25.22,20240219,3600,18.61,20241210,2.69,N,032750,500,45 억,,76697,N,N,0,N,00,N
20250218,160412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4295,-35,5,-0.81,61457365,14403,27.01,4315,4330,4215,5620,3035,4330,4264.26,0.86,0,-1985,4523,4426,4273,4176,4023,4475,4225,45,1290,500,3030,5,1,9031122,388,330.38,0.42,12,0.16,13.00,10228.00,5710,20240219,-24.78,3600,20241210,19.31,4450,-3.48,20250214,3910,9.85,20250203,5710,-24.78,20240219,3600,19.31,20241210,2.72,N,032750,500,45 억,,77783,N,N,0,N,00,N
20250218,150413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4265,-65,5,-1.50,56949590,13352,25.04,4315,4330,4215,5620,3035,4330,4262.22,0.86,0,-1664,4523,4426,4273,4176,4023,4475,4225,45,1290,500,3030,5,1,9031122,385,328.08,0.42,12,0.15,13.00,10228.00,5710,20240219,-25.31,3600,20241210,18.47,4450,-4.16,20250214,3910,9.08,20250203,5710,-25.31,20240219,3600,18.47,20241210,2.72,N,032750,500,45 억,,77783,N,N,0,N,00,N
20250218,140413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4270,-60,5,-1.39,51298400,12025,22.55,4315,4330,4215,5620,3035,4330,4262.64,0.86,0,-2162,4523,4426,4273,4176,4023,4475,4225,45,1290,500,3030,5,1,9031122,386,328.46,0.42,12,0.13,13.00,10228.00,5710,20240219,-25.22,3600,20241210,18.61,4450,-4.04,20250214,3910,9.21,20250203,5710,-25.22,20240219,3600,18.61,20241210,2.72,N,032750,500,45 억,,77783,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 160413 57 100.00 KOSDAQ 전기·전자 N N N N N 4330 35 2 0.81 93465930 21604 149.98 4295 4370 4240 5580 3010 4295 4326.32 0.85 0 -1510 4395 4345 4280 4230 4165 4312 4197 45 1285 500 3000 5 1 9031122 391 333.08 0.42 12 0.24 13.00 10228.00 5710 20240219 -24.17 3600 20241210 20.28 4450 -2.70 20250214 3910 10.74 20250203 5710 -24.17 20240219 3600 20.28 20241210 2.69 N 032750 500 45 억 76697 N N 0 N 00 N
3 20250219 150415 57 100.00 KOSDAQ 전기·전자 N N N N N 4300 5 2 0.12 89144755 20600 143.01 4295 4370 4240 5580 3010 4295 4327.42 0.85 0 -1247 4395 4345 4280 4230 4165 4312 4197 45 1285 500 3000 5 1 9031122 388 330.77 0.42 12 0.23 13.00 10228.00 5710 20240219 -24.69 3600 20241210 19.44 4450 -3.37 20250214 3910 9.97 20250203 5710 -24.69 20240219 3600 19.44 20241210 2.69 N 032750 500 45 억 76697 N N 0 N 00 N
4 20250219 140412 57 100.00 KOSDAQ 전기·전자 N N N N N 4315 20 2 0.47 85493910 19753 137.13 4295 4370 4240 5580 3010 4295 4328.15 0.85 0 -1182 4395 4345 4280 4230 4165 4312 4197 45 1285 500 3000 5 1 9031122 390 331.92 0.42 12 0.22 13.00 10228.00 5710 20240219 -24.43 3600 20241210 19.86 4450 -3.03 20250214 3910 10.36 20250203 5710 -24.43 20240219 3600 19.86 20241210 2.69 N 032750 500 45 억 76697 N N 0 N 00 N
5 20250219 130413 57 100.00 KOSDAQ 전기·전자 N N N N N 4325 30 2 0.70 84967420 19631 136.28 4295 4370 4240 5580 3010 4295 4328.23 0.85 0 -1167 4395 4345 4280 4230 4165 4312 4197 45 1285 500 3000 5 1 9031122 391 332.69 0.42 12 0.22 13.00 10228.00 5710 20240219 -24.26 3600 20241210 20.14 4450 -2.81 20250214 3910 10.61 20250203 5710 -24.26 20240219 3600 20.14 20241210 2.69 N 032750 500 45 억 76697 N N 0 N 00 N
6 20250219 120413 57 100.00 KOSDAQ 전기·전자 N N N N N 4350 55 2 1.28 63149165 14573 101.17 4295 4370 4240 5580 3010 4295 4333.30 0.85 0 -2244 4395 4345 4280 4230 4165 4312 4197 45 1285 500 3000 5 1 9031122 393 334.62 0.43 12 0.16 13.00 10228.00 5710 20240219 -23.82 3600 20241210 20.83 4450 -2.25 20250214 3910 11.25 20250203 5710 -23.82 20240219 3600 20.83 20241210 2.69 N 032750 500 45 억 76697 N N 0 N 00 N
7 20250219 110414 57 100.00 KOSDAQ 전기·전자 N N N N N 4355 60 2 1.40 38385360 8873 61.60 4295 4355 4240 5580 3010 4295 4326.09 0.85 0 -1997 4395 4345 4280 4230 4165 4312 4197 45 1285 500 3000 5 1 9031122 393 335.00 0.43 12 0.10 13.00 10228.00 5710 20240219 -23.73 3600 20241210 20.97 4450 -2.13 20250214 3910 11.38 20250203 5710 -23.73 20240219 3600 20.97 20241210 2.69 N 032750 500 45 억 76697 N N 0 N 00 N
8 20250219 100413 57 100.00 KOSDAQ 전기·전자 N N N N N 4295 0 3 0.00 7428745 1739 12.07 4295 4300 4240 5580 3010 4295 4271.85 0.85 0 -260 4395 4345 4280 4230 4165 4312 4197 45 1285 500 3000 5 1 9031122 388 330.38 0.42 12 0.02 13.00 10228.00 5710 20240219 -24.78 3600 20241210 19.31 4450 -3.48 20250214 3910 9.85 20250203 5710 -24.78 20240219 3600 19.31 20241210 2.69 N 032750 500 45 억 76697 N N 0 N 00 N
9 20250219 090414 57 100.00 KOSDAQ 전기·전자 N N N N N 4270 -25 5 -0.58 1670890 391 2.71 4295 4295 4240 5580 3010 4295 4273.38 0.85 0 -156 4395 4345 4280 4230 4165 4312 4197 45 1285 500 3000 5 1 9031122 386 328.46 0.42 12 0.00 13.00 10228.00 5710 20240219 -25.22 3600 20241210 18.61 4450 -4.04 20250214 3910 9.21 20250203 5710 -25.22 20240219 3600 18.61 20241210 2.69 N 032750 500 45 억 76697 N N 0 N 00 N
10 20250218 160412 57 100.00 KOSDAQ 전기·전자 N N N N N 4295 -35 5 -0.81 61457365 14403 27.01 4315 4330 4215 5620 3035 4330 4264.26 0.86 0 -1985 4523 4426 4273 4176 4023 4475 4225 45 1290 500 3030 5 1 9031122 388 330.38 0.42 12 0.16 13.00 10228.00 5710 20240219 -24.78 3600 20241210 19.31 4450 -3.48 20250214 3910 9.85 20250203 5710 -24.78 20240219 3600 19.31 20241210 2.72 N 032750 500 45 억 77783 N N 0 N 00 N
11 20250218 150413 57 100.00 KOSDAQ 전기·전자 N N N N N 4265 -65 5 -1.50 56949590 13352 25.04 4315 4330 4215 5620 3035 4330 4262.22 0.86 0 -1664 4523 4426 4273 4176 4023 4475 4225 45 1290 500 3030 5 1 9031122 385 328.08 0.42 12 0.15 13.00 10228.00 5710 20240219 -25.31 3600 20241210 18.47 4450 -4.16 20250214 3910 9.08 20250203 5710 -25.31 20240219 3600 18.47 20241210 2.72 N 032750 500 45 억 77783 N N 0 N 00 N
12 20250218 140413 57 100.00 KOSDAQ 전기·전자 N N N N N 4270 -60 5 -1.39 51298400 12025 22.55 4315 4330 4215 5620 3035 4330 4262.64 0.86 0 -2162 4523 4426 4273 4176 4023 4475 4225 45 1290 500 3030 5 1 9031122 386 328.46 0.42 12 0.13 13.00 10228.00 5710 20240219 -25.22 3600 20241210 18.61 4450 -4.04 20250214 3910 9.21 20250203 5710 -25.22 20240219 3600 18.61 20241210 2.72 N 032750 500 45 억 77783 N N 0 N 00 N