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
042600/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
20250219,160502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10060,380,2,3.93,579357150,57943,468.15,9670,10140,9670,12580,6780,9680,9998.69,2.71,0,14834,10160,9920,9760,9520,9360,9840,9440,62,2900,500,6580,10,1,12423574,1250,-4.36,0.73,12,0.47,-2309.00,13718.00,28700,20240325,-64.95,9500,20241227,5.89,10610,-5.18,20250107,9500,5.89,20250113,28700,-64.95,20240325,9500,5.89,20241227,0.35,N,042600,500,62 억,,336991,N,N,0,N,00,N
20250219,150503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10030,350,2,3.62,557508180,55764,450.55,9670,10140,9670,12580,6780,9680,9997.64,2.71,0,15509,10160,9920,9760,9520,9360,9840,9440,62,2900,500,6580,10,1,12423574,1246,-4.34,0.73,12,0.45,-2309.00,13718.00,28700,20240325,-65.05,9500,20241227,5.58,10610,-5.47,20250107,9500,5.58,20250113,28700,-65.05,20240325,9500,5.58,20241227,0.35,N,042600,500,62 억,,336991,N,N,0,N,00,N
20250219,140500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9910,230,2,2.38,453379700,45395,366.77,9670,10140,9670,12580,6780,9680,9987.44,2.71,0,15428,10160,9920,9760,9520,9360,9840,9440,62,2900,500,6580,10,1,12423574,1231,-4.29,0.72,12,0.37,-2309.00,13718.00,28700,20240325,-65.47,9500,20241227,4.32,10610,-6.60,20250107,9500,4.32,20250113,28700,-65.47,20240325,9500,4.32,20241227,0.35,N,042600,500,62 억,,336991,N,N,0,N,00,N
20250219,130501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9980,300,2,3.10,417836690,41810,337.80,9670,10140,9670,12580,6780,9680,9993.70,2.71,0,15011,10160,9920,9760,9520,9360,9840,9440,62,2900,500,6580,10,1,12423574,1240,-4.32,0.73,12,0.34,-2309.00,13718.00,28700,20240325,-65.23,9500,20241227,5.05,10610,-5.94,20250107,9500,5.05,20250113,28700,-65.23,20240325,9500,5.05,20241227,0.35,N,042600,500,62 억,,336991,N,N,0,N,00,N
20250219,120501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9970,290,2,3.00,400086300,40033,323.45,9670,10140,9670,12580,6780,9680,9993.91,2.71,0,15021,10160,9920,9760,9520,9360,9840,9440,62,2900,500,6580,10,1,12423574,1239,-4.32,0.73,12,0.32,-2309.00,13718.00,28700,20240325,-65.26,9500,20241227,4.95,10610,-6.03,20250107,9500,4.95,20250113,28700,-65.26,20240325,9500,4.95,20241227,0.35,N,042600,500,62 억,,336991,N,N,0,N,00,N
20250219,110502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10050,370,2,3.82,355470350,35557,287.28,9670,10140,9670,12580,6780,9680,9997.20,2.71,0,14694,10160,9920,9760,9520,9360,9840,9440,62,2900,500,6580,10,1,12423574,1249,-4.35,0.73,12,0.29,-2309.00,13718.00,28700,20240325,-64.98,9500,20241227,5.79,10610,-5.28,20250107,9500,5.79,20250113,28700,-64.98,20240325,9500,5.79,20241227,0.35,N,042600,500,62 억,,336991,N,N,0,N,00,N
20250219,100501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9900,220,2,2.27,89776400,9055,73.16,9670,9980,9670,12580,6780,9680,9914.57,2.71,0,3907,10160,9920,9760,9520,9360,9840,9440,62,2900,500,6580,10,1,12423574,1230,-4.29,0.72,12,0.07,-2309.00,13718.00,28700,20240325,-65.51,9500,20241227,4.21,10610,-6.69,20250107,9500,4.21,20250113,28700,-65.51,20240325,9500,4.21,20241227,0.35,N,042600,500,62 억,,336991,N,N,0,N,00,N
20250219,090502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9680,0,3,0.00,3058830,316,2.55,9670,9680,9670,12580,6780,9680,9679.84,2.71,0,300,10160,9920,9760,9520,9360,9840,9440,62,2900,500,6580,10,1,12423574,1203,-4.19,0.71,12,0.00,-2309.00,13718.00,28700,20240325,-66.27,9500,20241227,1.89,10610,-8.77,20250107,9500,1.89,20250113,28700,-66.27,20240325,9500,1.89,20241227,0.35,N,042600,500,62 억,,336991,N,N,0,N,00,N
20250218,160500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9680,-120,5,-1.22,120107250,12370,82.51,9750,10000,9600,12740,6860,9800,9709.56,2.72,0,-869,10020,9910,9790,9680,9560,9965,9735,62,2940,500,6660,10,1,12423574,1203,-4.19,0.71,12,0.10,-2309.00,13718.00,28700,20240325,-66.27,9500,20241227,1.89,10610,-8.77,20250107,9500,1.89,20250113,28700,-66.27,20240325,9500,1.89,20241227,0.35,N,042600,500,62 억,,337860,N,N,0,N,00,N
20250218,150501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9680,-120,5,-1.22,114753370,11817,78.82,9750,10000,9600,12740,6860,9800,9710.87,2.72,0,-769,10020,9910,9790,9680,9560,9965,9735,62,2940,500,6660,10,1,12423574,1203,-4.19,0.71,12,0.10,-2309.00,13718.00,28700,20240325,-66.27,9500,20241227,1.89,10610,-8.77,20250107,9500,1.89,20250113,28700,-66.27,20240325,9500,1.89,20241227,0.35,N,042600,500,62 억,,337860,N,N,0,N,00,N
20250218,140500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9660,-140,5,-1.43,105269560,10835,72.27,9750,10000,9600,12740,6860,9800,9715.70,2.72,0,-449,10020,9910,9790,9680,9560,9965,9735,62,2940,500,6660,10,1,12423574,1200,-4.18,0.70,12,0.09,-2309.00,13718.00,28700,20240325,-66.34,9500,20241227,1.68,10610,-8.95,20250107,9500,1.68,20250113,28700,-66.34,20240325,9500,1.68,20241227,0.35,N,042600,500,62 억,,337860,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 160502 57 100.00 KOSDAQ 전기·전자 N N N N N 10060 380 2 3.93 579357150 57943 468.15 9670 10140 9670 12580 6780 9680 9998.69 2.71 0 14834 10160 9920 9760 9520 9360 9840 9440 62 2900 500 6580 10 1 12423574 1250 -4.36 0.73 12 0.47 -2309.00 13718.00 28700 20240325 -64.95 9500 20241227 5.89 10610 -5.18 20250107 9500 5.89 20250113 28700 -64.95 20240325 9500 5.89 20241227 0.35 N 042600 500 62 억 336991 N N 0 N 00 N
3 20250219 150503 57 100.00 KOSDAQ 전기·전자 N N N N N 10030 350 2 3.62 557508180 55764 450.55 9670 10140 9670 12580 6780 9680 9997.64 2.71 0 15509 10160 9920 9760 9520 9360 9840 9440 62 2900 500 6580 10 1 12423574 1246 -4.34 0.73 12 0.45 -2309.00 13718.00 28700 20240325 -65.05 9500 20241227 5.58 10610 -5.47 20250107 9500 5.58 20250113 28700 -65.05 20240325 9500 5.58 20241227 0.35 N 042600 500 62 억 336991 N N 0 N 00 N
4 20250219 140500 57 100.00 KOSDAQ 전기·전자 N N N N N 9910 230 2 2.38 453379700 45395 366.77 9670 10140 9670 12580 6780 9680 9987.44 2.71 0 15428 10160 9920 9760 9520 9360 9840 9440 62 2900 500 6580 10 1 12423574 1231 -4.29 0.72 12 0.37 -2309.00 13718.00 28700 20240325 -65.47 9500 20241227 4.32 10610 -6.60 20250107 9500 4.32 20250113 28700 -65.47 20240325 9500 4.32 20241227 0.35 N 042600 500 62 억 336991 N N 0 N 00 N
5 20250219 130501 57 100.00 KOSDAQ 전기·전자 N N N N N 9980 300 2 3.10 417836690 41810 337.80 9670 10140 9670 12580 6780 9680 9993.70 2.71 0 15011 10160 9920 9760 9520 9360 9840 9440 62 2900 500 6580 10 1 12423574 1240 -4.32 0.73 12 0.34 -2309.00 13718.00 28700 20240325 -65.23 9500 20241227 5.05 10610 -5.94 20250107 9500 5.05 20250113 28700 -65.23 20240325 9500 5.05 20241227 0.35 N 042600 500 62 억 336991 N N 0 N 00 N
6 20250219 120501 57 100.00 KOSDAQ 전기·전자 N N N N N 9970 290 2 3.00 400086300 40033 323.45 9670 10140 9670 12580 6780 9680 9993.91 2.71 0 15021 10160 9920 9760 9520 9360 9840 9440 62 2900 500 6580 10 1 12423574 1239 -4.32 0.73 12 0.32 -2309.00 13718.00 28700 20240325 -65.26 9500 20241227 4.95 10610 -6.03 20250107 9500 4.95 20250113 28700 -65.26 20240325 9500 4.95 20241227 0.35 N 042600 500 62 억 336991 N N 0 N 00 N
7 20250219 110502 57 100.00 KOSDAQ 전기·전자 N N N N N 10050 370 2 3.82 355470350 35557 287.28 9670 10140 9670 12580 6780 9680 9997.20 2.71 0 14694 10160 9920 9760 9520 9360 9840 9440 62 2900 500 6580 10 1 12423574 1249 -4.35 0.73 12 0.29 -2309.00 13718.00 28700 20240325 -64.98 9500 20241227 5.79 10610 -5.28 20250107 9500 5.79 20250113 28700 -64.98 20240325 9500 5.79 20241227 0.35 N 042600 500 62 억 336991 N N 0 N 00 N
8 20250219 100501 57 100.00 KOSDAQ 전기·전자 N N N N N 9900 220 2 2.27 89776400 9055 73.16 9670 9980 9670 12580 6780 9680 9914.57 2.71 0 3907 10160 9920 9760 9520 9360 9840 9440 62 2900 500 6580 10 1 12423574 1230 -4.29 0.72 12 0.07 -2309.00 13718.00 28700 20240325 -65.51 9500 20241227 4.21 10610 -6.69 20250107 9500 4.21 20250113 28700 -65.51 20240325 9500 4.21 20241227 0.35 N 042600 500 62 억 336991 N N 0 N 00 N
9 20250219 090502 57 100.00 KOSDAQ 전기·전자 N N N N N 9680 0 3 0.00 3058830 316 2.55 9670 9680 9670 12580 6780 9680 9679.84 2.71 0 300 10160 9920 9760 9520 9360 9840 9440 62 2900 500 6580 10 1 12423574 1203 -4.19 0.71 12 0.00 -2309.00 13718.00 28700 20240325 -66.27 9500 20241227 1.89 10610 -8.77 20250107 9500 1.89 20250113 28700 -66.27 20240325 9500 1.89 20241227 0.35 N 042600 500 62 억 336991 N N 0 N 00 N
10 20250218 160500 57 100.00 KOSDAQ 전기·전자 N N N N N 9680 -120 5 -1.22 120107250 12370 82.51 9750 10000 9600 12740 6860 9800 9709.56 2.72 0 -869 10020 9910 9790 9680 9560 9965 9735 62 2940 500 6660 10 1 12423574 1203 -4.19 0.71 12 0.10 -2309.00 13718.00 28700 20240325 -66.27 9500 20241227 1.89 10610 -8.77 20250107 9500 1.89 20250113 28700 -66.27 20240325 9500 1.89 20241227 0.35 N 042600 500 62 억 337860 N N 0 N 00 N
11 20250218 150501 57 100.00 KOSDAQ 전기·전자 N N N N N 9680 -120 5 -1.22 114753370 11817 78.82 9750 10000 9600 12740 6860 9800 9710.87 2.72 0 -769 10020 9910 9790 9680 9560 9965 9735 62 2940 500 6660 10 1 12423574 1203 -4.19 0.71 12 0.10 -2309.00 13718.00 28700 20240325 -66.27 9500 20241227 1.89 10610 -8.77 20250107 9500 1.89 20250113 28700 -66.27 20240325 9500 1.89 20241227 0.35 N 042600 500 62 억 337860 N N 0 N 00 N
12 20250218 140500 57 100.00 KOSDAQ 전기·전자 N N N N N 9660 -140 5 -1.43 105269560 10835 72.27 9750 10000 9600 12740 6860 9800 9715.70 2.72 0 -449 10020 9910 9790 9680 9560 9965 9735 62 2940 500 6660 10 1 12423574 1200 -4.18 0.70 12 0.09 -2309.00 13718.00 28700 20240325 -66.34 9500 20241227 1.68 10610 -8.95 20250107 9500 1.68 20250113 28700 -66.34 20240325 9500 1.68 20241227 0.35 N 042600 500 62 억 337860 N N 0 N 00 N