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
042110/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
20250219,160500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1411,1,2,0.07,78674083,55588,111.06,1411,1423,1411,1833,987,1410,1415.31,52.42,0,9635,1435,1422,1416,1403,1397,1419,1400,242,423,500,1040,1,1,48329564,682,14.11,0.56,12,0.12,100.00,2515.00,1767,20240206,-20.15,1210,20240805,16.61,1454,-2.96,20250107,1350,4.52,20250203,1750,-19.37,20240624,1210,16.61,20240805,1.72,N,042110,500,241 억,,25334682,N,N,0,N,00,N
20250219,150501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1420,10,2,0.71,34947948,24630,49.21,1411,1421,1411,1833,987,1410,1418.92,52.42,0,8353,1435,1422,1416,1403,1397,1419,1400,242,423,500,1040,1,1,48329564,686,14.20,0.56,12,0.05,100.00,2515.00,1767,20240206,-19.64,1210,20240805,17.36,1454,-2.34,20250107,1350,5.19,20250203,1750,-18.86,20240624,1210,17.36,20240805,1.72,N,042110,500,241 억,,25334682,N,N,0,N,00,N
20250219,140458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1421,11,2,0.78,32000632,22553,45.06,1411,1421,1411,1833,987,1410,1418.91,52.42,0,7275,1435,1422,1416,1403,1397,1419,1400,242,423,500,1040,1,1,48329564,687,14.21,0.57,12,0.05,100.00,2515.00,1767,20240206,-19.58,1210,20240805,17.44,1454,-2.27,20250107,1350,5.26,20250203,1750,-18.80,20240624,1210,17.44,20240805,1.72,N,042110,500,241 억,,25334682,N,N,0,N,00,N
20250219,130459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1418,8,2,0.57,17416022,12281,24.54,1411,1421,1411,1833,987,1410,1418.13,52.42,0,4340,1435,1422,1416,1403,1397,1419,1400,242,423,500,1040,1,1,48329564,685,14.18,0.56,12,0.03,100.00,2515.00,1767,20240206,-19.75,1210,20240805,17.19,1454,-2.48,20250107,1350,5.04,20250203,1750,-18.97,20240624,1210,17.19,20240805,1.72,N,042110,500,241 억,,25334682,N,N,0,N,00,N
20250219,120459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1419,9,2,0.64,7965340,5620,11.23,1411,1421,1411,1833,987,1410,1417.32,52.42,0,1047,1435,1422,1416,1403,1397,1419,1400,242,423,500,1040,1,1,48329564,686,14.19,0.56,12,0.01,100.00,2515.00,1767,20240206,-19.69,1210,20240805,17.27,1454,-2.41,20250107,1350,5.11,20250203,1750,-18.91,20240624,1210,17.27,20240805,1.72,N,042110,500,241 억,,25334682,N,N,0,N,00,N
20250219,110500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1419,9,2,0.64,4926966,3478,6.95,1411,1421,1411,1833,987,1410,1416.61,52.42,0,758,1435,1422,1416,1403,1397,1419,1400,242,423,500,1040,1,1,48329564,686,14.19,0.56,12,0.01,100.00,2515.00,1767,20240206,-19.69,1210,20240805,17.27,1454,-2.41,20250107,1350,5.11,20250203,1750,-18.91,20240624,1210,17.27,20240805,1.72,N,042110,500,241 억,,25334682,N,N,0,N,00,N
20250219,100459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1420,10,2,0.71,2383495,1683,3.36,1411,1421,1411,1833,987,1410,1416.22,52.42,0,300,1435,1422,1416,1403,1397,1419,1400,242,423,500,1040,1,1,48329564,686,14.20,0.56,12,0.00,100.00,2515.00,1767,20240206,-19.64,1210,20240805,17.36,1454,-2.34,20250107,1350,5.19,20250203,1750,-18.86,20240624,1210,17.36,20240805,1.72,N,042110,500,241 억,,25334682,N,N,0,N,00,N
20250219,090501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1420,10,2,0.71,44010,31,0.06,1411,1420,1411,1833,987,1410,1419.68,52.42,0,-1,1435,1422,1416,1403,1397,1419,1400,242,423,500,1040,1,1,48329564,686,14.20,0.56,12,0.00,100.00,2515.00,1767,20240206,-19.64,1210,20240805,17.36,1454,-2.34,20250107,1350,5.19,20250203,1750,-18.86,20240624,1210,17.36,20240805,1.72,N,042110,500,241 억,,25334682,N,N,0,N,00,N
20250218,160458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1410,-13,5,-0.91,70813475,50040,47.85,1422,1429,1410,1849,997,1423,1415.14,52.42,0,887,1434,1428,1419,1413,1404,1431,1416,242,426,500,1050,1,1,48329564,681,14.10,0.56,12,0.10,100.00,2515.00,1767,20240206,-20.20,1210,20240805,16.53,1454,-3.03,20250107,1350,4.44,20250203,1750,-19.43,20240624,1210,16.53,20240805,1.70,N,042110,500,241 억,,25333520,N,N,0,N,00,N
20250218,150459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1415,-8,5,-0.56,48907427,34508,33.00,1422,1429,1410,1849,997,1423,1417.28,52.42,0,1324,1434,1428,1419,1413,1404,1431,1416,242,426,500,1050,1,1,48329564,684,14.15,0.56,12,0.07,100.00,2515.00,1767,20240206,-19.92,1210,20240805,16.94,1454,-2.68,20250107,1350,4.81,20250203,1750,-19.14,20240624,1210,16.94,20240805,1.70,N,042110,500,241 억,,25333520,N,N,0,N,00,N
20250218,140459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1419,-4,5,-0.28,48114642,33948,32.47,1422,1429,1410,1849,997,1423,1417.30,52.42,0,1046,1434,1428,1419,1413,1404,1431,1416,242,426,500,1050,1,1,48329564,686,14.19,0.56,12,0.07,100.00,2515.00,1767,20240206,-19.69,1210,20240805,17.27,1454,-2.41,20250107,1350,5.11,20250203,1750,-18.91,20240624,1210,17.27,20240805,1.70,N,042110,500,241 억,,25333520,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 160500 57 100.00 KOSDAQ 전기·전자 N N N N N 1411 1 2 0.07 78674083 55588 111.06 1411 1423 1411 1833 987 1410 1415.31 52.42 0 9635 1435 1422 1416 1403 1397 1419 1400 242 423 500 1040 1 1 48329564 682 14.11 0.56 12 0.12 100.00 2515.00 1767 20240206 -20.15 1210 20240805 16.61 1454 -2.96 20250107 1350 4.52 20250203 1750 -19.37 20240624 1210 16.61 20240805 1.72 N 042110 500 241 억 25334682 N N 0 N 00 N
3 20250219 150501 57 100.00 KOSDAQ 전기·전자 N N N N N 1420 10 2 0.71 34947948 24630 49.21 1411 1421 1411 1833 987 1410 1418.92 52.42 0 8353 1435 1422 1416 1403 1397 1419 1400 242 423 500 1040 1 1 48329564 686 14.20 0.56 12 0.05 100.00 2515.00 1767 20240206 -19.64 1210 20240805 17.36 1454 -2.34 20250107 1350 5.19 20250203 1750 -18.86 20240624 1210 17.36 20240805 1.72 N 042110 500 241 억 25334682 N N 0 N 00 N
4 20250219 140458 57 100.00 KOSDAQ 전기·전자 N N N N N 1421 11 2 0.78 32000632 22553 45.06 1411 1421 1411 1833 987 1410 1418.91 52.42 0 7275 1435 1422 1416 1403 1397 1419 1400 242 423 500 1040 1 1 48329564 687 14.21 0.57 12 0.05 100.00 2515.00 1767 20240206 -19.58 1210 20240805 17.44 1454 -2.27 20250107 1350 5.26 20250203 1750 -18.80 20240624 1210 17.44 20240805 1.72 N 042110 500 241 억 25334682 N N 0 N 00 N
5 20250219 130459 57 100.00 KOSDAQ 전기·전자 N N N N N 1418 8 2 0.57 17416022 12281 24.54 1411 1421 1411 1833 987 1410 1418.13 52.42 0 4340 1435 1422 1416 1403 1397 1419 1400 242 423 500 1040 1 1 48329564 685 14.18 0.56 12 0.03 100.00 2515.00 1767 20240206 -19.75 1210 20240805 17.19 1454 -2.48 20250107 1350 5.04 20250203 1750 -18.97 20240624 1210 17.19 20240805 1.72 N 042110 500 241 억 25334682 N N 0 N 00 N
6 20250219 120459 57 100.00 KOSDAQ 전기·전자 N N N N N 1419 9 2 0.64 7965340 5620 11.23 1411 1421 1411 1833 987 1410 1417.32 52.42 0 1047 1435 1422 1416 1403 1397 1419 1400 242 423 500 1040 1 1 48329564 686 14.19 0.56 12 0.01 100.00 2515.00 1767 20240206 -19.69 1210 20240805 17.27 1454 -2.41 20250107 1350 5.11 20250203 1750 -18.91 20240624 1210 17.27 20240805 1.72 N 042110 500 241 억 25334682 N N 0 N 00 N
7 20250219 110500 57 100.00 KOSDAQ 전기·전자 N N N N N 1419 9 2 0.64 4926966 3478 6.95 1411 1421 1411 1833 987 1410 1416.61 52.42 0 758 1435 1422 1416 1403 1397 1419 1400 242 423 500 1040 1 1 48329564 686 14.19 0.56 12 0.01 100.00 2515.00 1767 20240206 -19.69 1210 20240805 17.27 1454 -2.41 20250107 1350 5.11 20250203 1750 -18.91 20240624 1210 17.27 20240805 1.72 N 042110 500 241 억 25334682 N N 0 N 00 N
8 20250219 100459 57 100.00 KOSDAQ 전기·전자 N N N N N 1420 10 2 0.71 2383495 1683 3.36 1411 1421 1411 1833 987 1410 1416.22 52.42 0 300 1435 1422 1416 1403 1397 1419 1400 242 423 500 1040 1 1 48329564 686 14.20 0.56 12 0.00 100.00 2515.00 1767 20240206 -19.64 1210 20240805 17.36 1454 -2.34 20250107 1350 5.19 20250203 1750 -18.86 20240624 1210 17.36 20240805 1.72 N 042110 500 241 억 25334682 N N 0 N 00 N
9 20250219 090501 57 100.00 KOSDAQ 전기·전자 N N N N N 1420 10 2 0.71 44010 31 0.06 1411 1420 1411 1833 987 1410 1419.68 52.42 0 -1 1435 1422 1416 1403 1397 1419 1400 242 423 500 1040 1 1 48329564 686 14.20 0.56 12 0.00 100.00 2515.00 1767 20240206 -19.64 1210 20240805 17.36 1454 -2.34 20250107 1350 5.19 20250203 1750 -18.86 20240624 1210 17.36 20240805 1.72 N 042110 500 241 억 25334682 N N 0 N 00 N
10 20250218 160458 57 100.00 KOSDAQ 전기·전자 N N N N N 1410 -13 5 -0.91 70813475 50040 47.85 1422 1429 1410 1849 997 1423 1415.14 52.42 0 887 1434 1428 1419 1413 1404 1431 1416 242 426 500 1050 1 1 48329564 681 14.10 0.56 12 0.10 100.00 2515.00 1767 20240206 -20.20 1210 20240805 16.53 1454 -3.03 20250107 1350 4.44 20250203 1750 -19.43 20240624 1210 16.53 20240805 1.70 N 042110 500 241 억 25333520 N N 0 N 00 N
11 20250218 150459 57 100.00 KOSDAQ 전기·전자 N N N N N 1415 -8 5 -0.56 48907427 34508 33.00 1422 1429 1410 1849 997 1423 1417.28 52.42 0 1324 1434 1428 1419 1413 1404 1431 1416 242 426 500 1050 1 1 48329564 684 14.15 0.56 12 0.07 100.00 2515.00 1767 20240206 -19.92 1210 20240805 16.94 1454 -2.68 20250107 1350 4.81 20250203 1750 -19.14 20240624 1210 16.94 20240805 1.70 N 042110 500 241 억 25333520 N N 0 N 00 N
12 20250218 140459 57 100.00 KOSDAQ 전기·전자 N N N N N 1419 -4 5 -0.28 48114642 33948 32.47 1422 1429 1410 1849 997 1423 1417.30 52.42 0 1046 1434 1428 1419 1413 1404 1431 1416 242 426 500 1050 1 1 48329564 686 14.19 0.56 12 0.07 100.00 2515.00 1767 20240206 -19.69 1210 20240805 17.27 1454 -2.41 20250107 1350 5.11 20250203 1750 -18.91 20240624 1210 17.27 20240805 1.70 N 042110 500 241 억 25333520 N N 0 N 00 N