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
035460/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
20250219,160428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2165,60,2,2.85,523997475,244227,177.78,2105,2190,2105,2735,1475,2105,2145.53,0.48,0,1999,2208,2156,2098,2046,1988,2160,2050,73,630,500,1510,5,1,14577340,316,9.71,0.81,12,1.68,223.00,2664.00,2580,20240219,-16.09,1600,20241209,35.31,2365,-8.46,20250212,1685,28.49,20250207,2580,-16.09,20240219,1600,35.31,20241209,0.02,N,035460,500,72 억,,69312,N,N,0,N,00,N
20250219,150430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2160,55,2,2.61,496991660,231765,168.70,2105,2190,2105,2735,1475,2105,2144.38,0.48,0,1360,2208,2156,2098,2046,1988,2160,2050,73,630,500,1510,5,1,14577340,315,9.69,0.81,12,1.59,223.00,2664.00,2580,20240219,-16.28,1600,20241209,35.00,2365,-8.67,20250212,1685,28.19,20250207,2580,-16.28,20240219,1600,35.00,20241209,0.02,N,035460,500,72 억,,69312,N,N,0,N,00,N
20250219,140427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2130,25,2,1.19,443835220,207064,150.72,2105,2190,2105,2735,1475,2105,2143.47,0.48,0,413,2208,2156,2098,2046,1988,2160,2050,73,630,500,1510,5,1,14577340,310,9.55,0.80,12,1.42,223.00,2664.00,2580,20240219,-17.44,1600,20241209,33.12,2365,-9.94,20250212,1685,26.41,20250207,2580,-17.44,20240219,1600,33.12,20241209,0.02,N,035460,500,72 억,,69312,N,N,0,N,00,N
20250219,130428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2165,60,2,2.85,403533550,188191,136.99,2105,2190,2105,2735,1475,2105,2144.28,0.48,0,754,2208,2156,2098,2046,1988,2160,2050,73,630,500,1510,5,1,14577340,316,9.71,0.81,12,1.29,223.00,2664.00,2580,20240219,-16.09,1600,20241209,35.31,2365,-8.46,20250212,1685,28.49,20250207,2580,-16.09,20240219,1600,35.31,20241209,0.02,N,035460,500,72 억,,69312,N,N,0,N,00,N
20250219,120428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2155,50,2,2.38,376451820,175605,127.83,2105,2190,2105,2735,1475,2105,2143.74,0.48,0,38,2208,2156,2098,2046,1988,2160,2050,73,630,500,1510,5,1,14577340,314,9.66,0.81,12,1.20,223.00,2664.00,2580,20240219,-16.47,1600,20241209,34.69,2365,-8.88,20250212,1685,27.89,20250207,2580,-16.47,20240219,1600,34.69,20241209,0.02,N,035460,500,72 억,,69312,N,N,0,N,00,N
20250219,110429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2160,55,2,2.61,329157185,153631,111.83,2105,2190,2105,2735,1475,2105,2142.52,0.48,0,-1627,2208,2156,2098,2046,1988,2160,2050,73,630,500,1510,5,1,14577340,315,9.69,0.81,12,1.05,223.00,2664.00,2580,20240219,-16.28,1600,20241209,35.00,2365,-8.67,20250212,1685,28.19,20250207,2580,-16.28,20240219,1600,35.00,20241209,0.02,N,035460,500,72 억,,69312,N,N,0,N,00,N
20250219,100428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2180,75,2,3.56,229695370,107452,78.22,2105,2180,2105,2735,1475,2105,2137.66,0.48,0,1200,2208,2156,2098,2046,1988,2160,2050,73,630,500,1510,5,1,14577340,318,9.78,0.82,12,0.74,223.00,2664.00,2580,20240219,-15.50,1600,20241209,36.25,2365,-7.82,20250212,1685,29.38,20250207,2580,-15.50,20240219,1600,36.25,20241209,0.02,N,035460,500,72 억,,69312,N,N,0,N,00,N
20250219,090429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2145,40,2,1.90,14706080,6933,5.05,2105,2150,2105,2735,1475,2105,2121.17,0.48,0,-616,2208,2156,2098,2046,1988,2160,2050,73,630,500,1510,5,1,14577340,313,9.62,0.81,12,0.05,223.00,2664.00,2580,20240219,-16.86,1600,20241209,34.06,2365,-9.30,20250212,1685,27.30,20250207,2580,-16.86,20240219,1600,34.06,20241209,0.02,N,035460,500,72 억,,69312,N,N,0,N,00,N
20250218,160427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2105,20,2,0.96,287298425,136364,104.71,2105,2150,2040,2710,1460,2085,2106.85,0.48,0,-644,2155,2120,2075,2040,1995,2097,2017,73,625,500,1500,5,1,14577340,307,9.44,0.79,12,0.94,223.00,2664.00,2580,20240219,-18.41,1600,20241209,31.56,2365,-10.99,20250212,1685,24.93,20250207,2580,-18.41,20240219,1600,31.56,20241209,0.02,N,035460,500,72 억,,70003,N,N,0,N,00,N
20250218,150428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2110,25,2,1.20,276293965,131128,100.69,2105,2150,2040,2710,1460,2085,2107.06,0.48,0,-808,2155,2120,2075,2040,1995,2097,2017,73,625,500,1500,5,1,14577340,308,9.46,0.79,12,0.90,223.00,2664.00,2580,20240219,-18.22,1600,20241209,31.88,2365,-10.78,20250212,1685,25.22,20250207,2580,-18.22,20240219,1600,31.88,20241209,0.02,N,035460,500,72 억,,70003,N,N,0,N,00,N
20250218,140427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2110,25,2,1.20,248256335,117764,90.42,2105,2150,2040,2710,1460,2085,2108.08,0.48,0,-4008,2155,2120,2075,2040,1995,2097,2017,73,625,500,1500,5,1,14577340,308,9.46,0.79,12,0.81,223.00,2664.00,2580,20240219,-18.22,1600,20241209,31.88,2365,-10.78,20250212,1685,25.22,20250207,2580,-18.22,20240219,1600,31.88,20241209,0.02,N,035460,500,72 억,,70003,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 160428 57 100.00 KOSDAQ 전기·전자 N N N N N 2165 60 2 2.85 523997475 244227 177.78 2105 2190 2105 2735 1475 2105 2145.53 0.48 0 1999 2208 2156 2098 2046 1988 2160 2050 73 630 500 1510 5 1 14577340 316 9.71 0.81 12 1.68 223.00 2664.00 2580 20240219 -16.09 1600 20241209 35.31 2365 -8.46 20250212 1685 28.49 20250207 2580 -16.09 20240219 1600 35.31 20241209 0.02 N 035460 500 72 억 69312 N N 0 N 00 N
3 20250219 150430 57 100.00 KOSDAQ 전기·전자 N N N N N 2160 55 2 2.61 496991660 231765 168.70 2105 2190 2105 2735 1475 2105 2144.38 0.48 0 1360 2208 2156 2098 2046 1988 2160 2050 73 630 500 1510 5 1 14577340 315 9.69 0.81 12 1.59 223.00 2664.00 2580 20240219 -16.28 1600 20241209 35.00 2365 -8.67 20250212 1685 28.19 20250207 2580 -16.28 20240219 1600 35.00 20241209 0.02 N 035460 500 72 억 69312 N N 0 N 00 N
4 20250219 140427 57 100.00 KOSDAQ 전기·전자 N N N N N 2130 25 2 1.19 443835220 207064 150.72 2105 2190 2105 2735 1475 2105 2143.47 0.48 0 413 2208 2156 2098 2046 1988 2160 2050 73 630 500 1510 5 1 14577340 310 9.55 0.80 12 1.42 223.00 2664.00 2580 20240219 -17.44 1600 20241209 33.12 2365 -9.94 20250212 1685 26.41 20250207 2580 -17.44 20240219 1600 33.12 20241209 0.02 N 035460 500 72 억 69312 N N 0 N 00 N
5 20250219 130428 57 100.00 KOSDAQ 전기·전자 N N N N N 2165 60 2 2.85 403533550 188191 136.99 2105 2190 2105 2735 1475 2105 2144.28 0.48 0 754 2208 2156 2098 2046 1988 2160 2050 73 630 500 1510 5 1 14577340 316 9.71 0.81 12 1.29 223.00 2664.00 2580 20240219 -16.09 1600 20241209 35.31 2365 -8.46 20250212 1685 28.49 20250207 2580 -16.09 20240219 1600 35.31 20241209 0.02 N 035460 500 72 억 69312 N N 0 N 00 N
6 20250219 120428 57 100.00 KOSDAQ 전기·전자 N N N N N 2155 50 2 2.38 376451820 175605 127.83 2105 2190 2105 2735 1475 2105 2143.74 0.48 0 38 2208 2156 2098 2046 1988 2160 2050 73 630 500 1510 5 1 14577340 314 9.66 0.81 12 1.20 223.00 2664.00 2580 20240219 -16.47 1600 20241209 34.69 2365 -8.88 20250212 1685 27.89 20250207 2580 -16.47 20240219 1600 34.69 20241209 0.02 N 035460 500 72 억 69312 N N 0 N 00 N
7 20250219 110429 57 100.00 KOSDAQ 전기·전자 N N N N N 2160 55 2 2.61 329157185 153631 111.83 2105 2190 2105 2735 1475 2105 2142.52 0.48 0 -1627 2208 2156 2098 2046 1988 2160 2050 73 630 500 1510 5 1 14577340 315 9.69 0.81 12 1.05 223.00 2664.00 2580 20240219 -16.28 1600 20241209 35.00 2365 -8.67 20250212 1685 28.19 20250207 2580 -16.28 20240219 1600 35.00 20241209 0.02 N 035460 500 72 억 69312 N N 0 N 00 N
8 20250219 100428 57 100.00 KOSDAQ 전기·전자 N N N N N 2180 75 2 3.56 229695370 107452 78.22 2105 2180 2105 2735 1475 2105 2137.66 0.48 0 1200 2208 2156 2098 2046 1988 2160 2050 73 630 500 1510 5 1 14577340 318 9.78 0.82 12 0.74 223.00 2664.00 2580 20240219 -15.50 1600 20241209 36.25 2365 -7.82 20250212 1685 29.38 20250207 2580 -15.50 20240219 1600 36.25 20241209 0.02 N 035460 500 72 억 69312 N N 0 N 00 N
9 20250219 090429 57 100.00 KOSDAQ 전기·전자 N N N N N 2145 40 2 1.90 14706080 6933 5.05 2105 2150 2105 2735 1475 2105 2121.17 0.48 0 -616 2208 2156 2098 2046 1988 2160 2050 73 630 500 1510 5 1 14577340 313 9.62 0.81 12 0.05 223.00 2664.00 2580 20240219 -16.86 1600 20241209 34.06 2365 -9.30 20250212 1685 27.30 20250207 2580 -16.86 20240219 1600 34.06 20241209 0.02 N 035460 500 72 억 69312 N N 0 N 00 N
10 20250218 160427 57 100.00 KOSDAQ 전기·전자 N N N N N 2105 20 2 0.96 287298425 136364 104.71 2105 2150 2040 2710 1460 2085 2106.85 0.48 0 -644 2155 2120 2075 2040 1995 2097 2017 73 625 500 1500 5 1 14577340 307 9.44 0.79 12 0.94 223.00 2664.00 2580 20240219 -18.41 1600 20241209 31.56 2365 -10.99 20250212 1685 24.93 20250207 2580 -18.41 20240219 1600 31.56 20241209 0.02 N 035460 500 72 억 70003 N N 0 N 00 N
11 20250218 150428 57 100.00 KOSDAQ 전기·전자 N N N N N 2110 25 2 1.20 276293965 131128 100.69 2105 2150 2040 2710 1460 2085 2107.06 0.48 0 -808 2155 2120 2075 2040 1995 2097 2017 73 625 500 1500 5 1 14577340 308 9.46 0.79 12 0.90 223.00 2664.00 2580 20240219 -18.22 1600 20241209 31.88 2365 -10.78 20250212 1685 25.22 20250207 2580 -18.22 20240219 1600 31.88 20241209 0.02 N 035460 500 72 억 70003 N N 0 N 00 N
12 20250218 140427 57 100.00 KOSDAQ 전기·전자 N N N N N 2110 25 2 1.20 248256335 117764 90.42 2105 2150 2040 2710 1460 2085 2108.08 0.48 0 -4008 2155 2120 2075 2040 1995 2097 2017 73 625 500 1500 5 1 14577340 308 9.46 0.79 12 0.81 223.00 2664.00 2580 20240219 -18.22 1600 20241209 31.88 2365 -10.78 20250212 1685 25.22 20250207 2580 -18.22 20240219 1600 31.88 20241209 0.02 N 035460 500 72 억 70003 N N 0 N 00 N