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
047310/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
20250219,160516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5350,150,2,2.88,1150106180,216972,148.56,5260,5360,5200,6760,3640,5200,5300.71,0.51,0,54119,5340,5270,5230,5160,5120,5250,5140,185,1560,500,3220,10,1,36610755,1959,11.63,1.00,12,0.59,460.00,5357.00,20450,20240215,-73.84,4340,20241115,23.27,6630,-19.31,20250106,5140,4.09,20250203,18490,-71.07,20240221,4340,23.27,20241115,1.84,N,047310,500,185 억,,185355,N,N,0,N,00,N
20250219,150517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5340,140,2,2.69,1120195790,211380,144.73,5260,5360,5200,6760,3640,5200,5299.44,0.51,0,54029,5340,5270,5230,5160,5120,5250,5140,185,1560,500,3220,10,1,36610755,1955,11.61,1.00,12,0.58,460.00,5357.00,20450,20240215,-73.89,4340,20241115,23.04,6630,-19.46,20250106,5140,3.89,20250203,18490,-71.12,20240221,4340,23.04,20241115,1.84,N,047310,500,185 억,,185355,N,N,0,N,00,N
20250219,140514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5350,150,2,2.88,1028786670,194248,133.00,5260,5360,5200,6760,3640,5200,5296.25,0.51,0,52981,5340,5270,5230,5160,5120,5250,5140,185,1560,500,3220,10,1,36610755,1959,11.63,1.00,12,0.53,460.00,5357.00,20450,20240215,-73.84,4340,20241115,23.27,6630,-19.31,20250106,5140,4.09,20250203,18490,-71.07,20240221,4340,23.27,20241115,1.84,N,047310,500,185 억,,185355,N,N,0,N,00,N
20250219,130515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5310,110,2,2.12,811018660,153306,104.97,5260,5360,5200,6760,3640,5200,5290.20,0.51,0,28604,5340,5270,5230,5160,5120,5250,5140,185,1560,500,3220,10,1,36610755,1944,11.54,0.99,12,0.42,460.00,5357.00,20450,20240215,-74.03,4340,20241115,22.35,6630,-19.91,20250106,5140,3.31,20250203,18490,-71.28,20240221,4340,22.35,20241115,1.84,N,047310,500,185 억,,185355,N,N,0,N,00,N
20250219,120515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5300,100,2,1.92,719738640,136124,93.20,5260,5360,5200,6760,3640,5200,5287.38,0.51,0,31714,5340,5270,5230,5160,5120,5250,5140,185,1560,500,3220,10,1,36610755,1940,11.52,0.99,12,0.37,460.00,5357.00,20450,20240215,-74.08,4340,20241115,22.12,6630,-20.06,20250106,5140,3.11,20250203,18490,-71.34,20240221,4340,22.12,20241115,1.84,N,047310,500,185 억,,185355,N,N,0,N,00,N
20250219,110516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5310,110,2,2.12,605155460,114576,78.45,5260,5360,5200,6760,3640,5200,5281.69,0.51,0,30743,5340,5270,5230,5160,5120,5250,5140,185,1560,500,3220,10,1,36610755,1944,11.54,0.99,12,0.31,460.00,5357.00,20450,20240215,-74.03,4340,20241115,22.35,6630,-19.91,20250106,5140,3.31,20250203,18490,-71.28,20240221,4340,22.35,20241115,1.84,N,047310,500,185 억,,185355,N,N,0,N,00,N
20250219,100515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5260,60,2,1.15,258235980,49113,33.63,5260,5300,5200,6760,3640,5200,5258.00,0.51,0,14800,5340,5270,5230,5160,5120,5250,5140,185,1560,500,3220,10,1,36610755,1926,11.43,0.98,12,0.13,460.00,5357.00,20450,20240215,-74.28,4340,20241115,21.20,6630,-20.66,20250106,5140,2.33,20250203,18490,-71.55,20240221,4340,21.20,20241115,1.84,N,047310,500,185 억,,185355,N,N,0,N,00,N
20250219,090517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5240,40,2,0.77,43620730,8368,5.73,5260,5260,5200,6760,3640,5200,5212.80,0.51,0,1569,5340,5270,5230,5160,5120,5250,5140,185,1560,500,3220,10,1,36610755,1918,11.39,0.98,12,0.02,460.00,5357.00,20450,20240215,-74.38,4340,20241115,20.74,6630,-20.97,20250106,5140,1.95,20250203,18490,-71.66,20240221,4340,20.74,20241115,1.84,N,047310,500,185 억,,185355,N,N,0,N,00,N
20250218,160515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5200,-60,5,-1.14,759530280,145575,117.01,5240,5300,5190,6830,3690,5260,5217.45,0.58,0,-26626,5386,5322,5256,5192,5126,5355,5225,185,1570,500,3260,10,1,36610755,1904,11.30,0.97,12,0.40,460.00,5357.00,20450,20240215,-74.57,4340,20241115,19.82,6630,-21.57,20250106,5140,1.17,20250203,18490,-71.88,20240221,4340,19.82,20241115,1.84,N,047310,500,185 억,,212071,N,N,0,N,00,N
20250218,150515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5220,-40,5,-0.76,712276630,136501,109.72,5240,5300,5190,6830,3690,5260,5218.11,0.58,0,-24138,5386,5322,5256,5192,5126,5355,5225,185,1570,500,3260,10,1,36610755,1911,11.35,0.97,12,0.37,460.00,5357.00,20450,20240215,-74.47,4340,20241115,20.28,6630,-21.27,20250106,5140,1.56,20250203,18490,-71.77,20240221,4340,20.28,20241115,1.84,N,047310,500,185 억,,212071,N,N,0,N,00,N
20250218,140515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5200,-60,5,-1.14,519001410,99453,79.94,5240,5300,5190,6830,3690,5260,5218.56,0.58,0,-18758,5386,5322,5256,5192,5126,5355,5225,185,1570,500,3260,10,1,36610755,1904,11.30,0.97,12,0.27,460.00,5357.00,20450,20240215,-74.57,4340,20241115,19.82,6630,-21.57,20250106,5140,1.17,20250203,18490,-71.88,20240221,4340,19.82,20241115,1.84,N,047310,500,185 억,,212071,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 160516 57 100.00 KOSDAQ 전기·전자 N N N N N 5350 150 2 2.88 1150106180 216972 148.56 5260 5360 5200 6760 3640 5200 5300.71 0.51 0 54119 5340 5270 5230 5160 5120 5250 5140 185 1560 500 3220 10 1 36610755 1959 11.63 1.00 12 0.59 460.00 5357.00 20450 20240215 -73.84 4340 20241115 23.27 6630 -19.31 20250106 5140 4.09 20250203 18490 -71.07 20240221 4340 23.27 20241115 1.84 N 047310 500 185 억 185355 N N 0 N 00 N
3 20250219 150517 57 100.00 KOSDAQ 전기·전자 N N N N N 5340 140 2 2.69 1120195790 211380 144.73 5260 5360 5200 6760 3640 5200 5299.44 0.51 0 54029 5340 5270 5230 5160 5120 5250 5140 185 1560 500 3220 10 1 36610755 1955 11.61 1.00 12 0.58 460.00 5357.00 20450 20240215 -73.89 4340 20241115 23.04 6630 -19.46 20250106 5140 3.89 20250203 18490 -71.12 20240221 4340 23.04 20241115 1.84 N 047310 500 185 억 185355 N N 0 N 00 N
4 20250219 140514 57 100.00 KOSDAQ 전기·전자 N N N N N 5350 150 2 2.88 1028786670 194248 133.00 5260 5360 5200 6760 3640 5200 5296.25 0.51 0 52981 5340 5270 5230 5160 5120 5250 5140 185 1560 500 3220 10 1 36610755 1959 11.63 1.00 12 0.53 460.00 5357.00 20450 20240215 -73.84 4340 20241115 23.27 6630 -19.31 20250106 5140 4.09 20250203 18490 -71.07 20240221 4340 23.27 20241115 1.84 N 047310 500 185 억 185355 N N 0 N 00 N
5 20250219 130515 57 100.00 KOSDAQ 전기·전자 N N N N N 5310 110 2 2.12 811018660 153306 104.97 5260 5360 5200 6760 3640 5200 5290.20 0.51 0 28604 5340 5270 5230 5160 5120 5250 5140 185 1560 500 3220 10 1 36610755 1944 11.54 0.99 12 0.42 460.00 5357.00 20450 20240215 -74.03 4340 20241115 22.35 6630 -19.91 20250106 5140 3.31 20250203 18490 -71.28 20240221 4340 22.35 20241115 1.84 N 047310 500 185 억 185355 N N 0 N 00 N
6 20250219 120515 57 100.00 KOSDAQ 전기·전자 N N N N N 5300 100 2 1.92 719738640 136124 93.20 5260 5360 5200 6760 3640 5200 5287.38 0.51 0 31714 5340 5270 5230 5160 5120 5250 5140 185 1560 500 3220 10 1 36610755 1940 11.52 0.99 12 0.37 460.00 5357.00 20450 20240215 -74.08 4340 20241115 22.12 6630 -20.06 20250106 5140 3.11 20250203 18490 -71.34 20240221 4340 22.12 20241115 1.84 N 047310 500 185 억 185355 N N 0 N 00 N
7 20250219 110516 57 100.00 KOSDAQ 전기·전자 N N N N N 5310 110 2 2.12 605155460 114576 78.45 5260 5360 5200 6760 3640 5200 5281.69 0.51 0 30743 5340 5270 5230 5160 5120 5250 5140 185 1560 500 3220 10 1 36610755 1944 11.54 0.99 12 0.31 460.00 5357.00 20450 20240215 -74.03 4340 20241115 22.35 6630 -19.91 20250106 5140 3.31 20250203 18490 -71.28 20240221 4340 22.35 20241115 1.84 N 047310 500 185 억 185355 N N 0 N 00 N
8 20250219 100515 57 100.00 KOSDAQ 전기·전자 N N N N N 5260 60 2 1.15 258235980 49113 33.63 5260 5300 5200 6760 3640 5200 5258.00 0.51 0 14800 5340 5270 5230 5160 5120 5250 5140 185 1560 500 3220 10 1 36610755 1926 11.43 0.98 12 0.13 460.00 5357.00 20450 20240215 -74.28 4340 20241115 21.20 6630 -20.66 20250106 5140 2.33 20250203 18490 -71.55 20240221 4340 21.20 20241115 1.84 N 047310 500 185 억 185355 N N 0 N 00 N
9 20250219 090517 57 100.00 KOSDAQ 전기·전자 N N N N N 5240 40 2 0.77 43620730 8368 5.73 5260 5260 5200 6760 3640 5200 5212.80 0.51 0 1569 5340 5270 5230 5160 5120 5250 5140 185 1560 500 3220 10 1 36610755 1918 11.39 0.98 12 0.02 460.00 5357.00 20450 20240215 -74.38 4340 20241115 20.74 6630 -20.97 20250106 5140 1.95 20250203 18490 -71.66 20240221 4340 20.74 20241115 1.84 N 047310 500 185 억 185355 N N 0 N 00 N
10 20250218 160515 57 100.00 KOSDAQ 전기·전자 N N N N N 5200 -60 5 -1.14 759530280 145575 117.01 5240 5300 5190 6830 3690 5260 5217.45 0.58 0 -26626 5386 5322 5256 5192 5126 5355 5225 185 1570 500 3260 10 1 36610755 1904 11.30 0.97 12 0.40 460.00 5357.00 20450 20240215 -74.57 4340 20241115 19.82 6630 -21.57 20250106 5140 1.17 20250203 18490 -71.88 20240221 4340 19.82 20241115 1.84 N 047310 500 185 억 212071 N N 0 N 00 N
11 20250218 150515 57 100.00 KOSDAQ 전기·전자 N N N N N 5220 -40 5 -0.76 712276630 136501 109.72 5240 5300 5190 6830 3690 5260 5218.11 0.58 0 -24138 5386 5322 5256 5192 5126 5355 5225 185 1570 500 3260 10 1 36610755 1911 11.35 0.97 12 0.37 460.00 5357.00 20450 20240215 -74.47 4340 20241115 20.28 6630 -21.27 20250106 5140 1.56 20250203 18490 -71.77 20240221 4340 20.28 20241115 1.84 N 047310 500 185 억 212071 N N 0 N 00 N
12 20250218 140515 57 100.00 KOSDAQ 전기·전자 N N N N N 5200 -60 5 -1.14 519001410 99453 79.94 5240 5300 5190 6830 3690 5260 5218.56 0.58 0 -18758 5386 5322 5256 5192 5126 5355 5225 185 1570 500 3260 10 1 36610755 1904 11.30 0.97 12 0.27 460.00 5357.00 20450 20240215 -74.57 4340 20241115 19.82 6630 -21.57 20250106 5140 1.17 20250203 18490 -71.88 20240221 4340 19.82 20241115 1.84 N 047310 500 185 억 212071 N N 0 N 00 N