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
050110/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
20250219,160525,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,832,30,2,3.74,1780825759,2108129,665.58,823,892,818,1042,562,802,844.75,2.52,0,-210435,829,815,793,779,757,822,786,369,240,500,560,1,1,73824118,614,-4.36,0.75,12,2.86,-191.00,1108.00,1605,20240322,-48.16,695,20241209,19.71,960,-13.33,20250103,723,15.08,20250203,1605,-48.16,20240322,695,19.71,20241209,4.02,N,050110,500,369 억,,1862038,N,N,0,N,00,N
20250219,150527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,831,29,2,3.62,1726179352,2042287,644.79,823,892,818,1042,562,802,845.22,2.52,0,-207313,829,815,793,779,757,822,786,369,240,500,560,1,1,73824118,613,-4.35,0.75,12,2.77,-191.00,1108.00,1605,20240322,-48.22,695,20241209,19.57,960,-13.44,20250103,723,14.94,20250203,1605,-48.22,20240322,695,19.57,20241209,4.02,N,050110,500,369 억,,1862038,N,N,0,N,00,N
20250219,140524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,841,39,2,4.86,1605229272,1896853,598.87,823,892,818,1042,562,802,846.26,2.52,0,-206903,829,815,793,779,757,822,786,369,240,500,560,1,1,73824118,621,-4.40,0.76,12,2.57,-191.00,1108.00,1605,20240322,-47.60,695,20241209,21.01,960,-12.40,20250103,723,16.32,20250203,1605,-47.60,20240322,695,21.01,20241209,4.02,N,050110,500,369 억,,1862038,N,N,0,N,00,N
20250219,130525,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,824,22,2,2.74,1480658047,1746479,551.40,823,892,821,1042,562,802,847.80,2.52,0,-195256,829,815,793,779,757,822,786,369,240,500,560,1,1,73824118,608,-4.31,0.74,12,2.37,-191.00,1108.00,1605,20240322,-48.66,695,20241209,18.56,960,-14.17,20250103,723,13.97,20250203,1605,-48.66,20240322,695,18.56,20241209,4.02,N,050110,500,369 억,,1862038,N,N,0,N,00,N
20250219,120525,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,832,30,2,3.74,1408049871,1658593,523.65,823,892,821,1042,562,802,848.94,2.52,0,-172561,829,815,793,779,757,822,786,369,240,500,560,1,1,73824118,614,-4.36,0.75,12,2.25,-191.00,1108.00,1605,20240322,-48.16,695,20241209,19.71,960,-13.33,20250103,723,15.08,20250203,1605,-48.16,20240322,695,19.71,20241209,4.02,N,050110,500,369 억,,1862038,N,N,0,N,00,N
20250219,110525,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,835,33,2,4.11,1364749113,1606603,507.24,823,892,821,1042,562,802,849.46,2.52,0,-156039,829,815,793,779,757,822,786,369,240,500,560,1,1,73824118,616,-4.37,0.75,12,2.18,-191.00,1108.00,1605,20240322,-47.98,695,20241209,20.14,960,-13.02,20250103,723,15.49,20250203,1605,-47.98,20240322,695,20.14,20241209,4.02,N,050110,500,369 억,,1862038,N,N,0,N,00,N
20250219,100525,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,850,48,2,5.99,1212066602,1424214,449.65,823,892,821,1042,562,802,851.04,2.52,0,-141291,829,815,793,779,757,822,786,369,240,500,560,1,1,73824118,628,-4.45,0.77,12,1.93,-191.00,1108.00,1605,20240322,-47.04,695,20241209,22.30,960,-11.46,20250103,723,17.57,20250203,1605,-47.04,20240322,695,22.30,20241209,4.02,N,050110,500,369 억,,1862038,N,N,0,N,00,N
20250219,090527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,851,49,2,6.11,383797127,450420,142.21,823,892,823,1042,562,802,852.09,2.52,0,-45246,829,815,793,779,757,822,786,369,240,500,560,1,1,73824118,628,-4.46,0.77,12,0.61,-191.00,1108.00,1605,20240322,-46.98,695,20241209,22.45,960,-11.35,20250103,723,17.70,20250203,1605,-46.98,20240322,695,22.45,20241209,4.02,N,050110,500,369 억,,1862038,N,N,0,N,00,N
20250218,160524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,802,23,2,2.95,240381640,305716,153.76,779,807,771,1012,546,779,786.29,2.50,0,17451,798,788,778,768,758,793,773,369,233,500,540,1,1,73824118,592,-4.20,0.72,12,0.41,-191.00,1108.00,1605,20240322,-50.03,695,20241209,15.40,960,-16.46,20250103,723,10.93,20250203,1605,-50.03,20240322,695,15.40,20241209,4.06,N,050110,500,369 억,,1845074,N,N,0,N,00,N
20250218,150524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,803,24,2,3.08,225703606,287441,144.57,779,807,771,1012,546,779,785.22,2.50,0,17207,798,788,778,768,758,793,773,369,233,500,540,1,1,73824118,593,-4.20,0.72,12,0.39,-191.00,1108.00,1605,20240322,-49.97,695,20241209,15.54,960,-16.35,20250103,723,11.07,20250203,1605,-49.97,20240322,695,15.54,20241209,4.06,N,050110,500,369 억,,1845074,N,N,0,N,00,N
20250218,140525,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,804,25,2,3.21,181793162,232675,117.03,779,804,771,1012,546,779,781.32,2.50,0,10069,798,788,778,768,758,793,773,369,233,500,540,1,1,73824118,594,-4.21,0.73,12,0.32,-191.00,1108.00,1605,20240322,-49.91,695,20241209,15.68,960,-16.25,20250103,723,11.20,20250203,1605,-49.91,20240322,695,15.68,20241209,4.06,N,050110,500,369 억,,1845074,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 160525 57 100.00 KOSDAQ 전기·전자 N N N N N 832 30 2 3.74 1780825759 2108129 665.58 823 892 818 1042 562 802 844.75 2.52 0 -210435 829 815 793 779 757 822 786 369 240 500 560 1 1 73824118 614 -4.36 0.75 12 2.86 -191.00 1108.00 1605 20240322 -48.16 695 20241209 19.71 960 -13.33 20250103 723 15.08 20250203 1605 -48.16 20240322 695 19.71 20241209 4.02 N 050110 500 369 억 1862038 N N 0 N 00 N
3 20250219 150527 57 100.00 KOSDAQ 전기·전자 N N N N N 831 29 2 3.62 1726179352 2042287 644.79 823 892 818 1042 562 802 845.22 2.52 0 -207313 829 815 793 779 757 822 786 369 240 500 560 1 1 73824118 613 -4.35 0.75 12 2.77 -191.00 1108.00 1605 20240322 -48.22 695 20241209 19.57 960 -13.44 20250103 723 14.94 20250203 1605 -48.22 20240322 695 19.57 20241209 4.02 N 050110 500 369 억 1862038 N N 0 N 00 N
4 20250219 140524 57 100.00 KOSDAQ 전기·전자 N N N N N 841 39 2 4.86 1605229272 1896853 598.87 823 892 818 1042 562 802 846.26 2.52 0 -206903 829 815 793 779 757 822 786 369 240 500 560 1 1 73824118 621 -4.40 0.76 12 2.57 -191.00 1108.00 1605 20240322 -47.60 695 20241209 21.01 960 -12.40 20250103 723 16.32 20250203 1605 -47.60 20240322 695 21.01 20241209 4.02 N 050110 500 369 억 1862038 N N 0 N 00 N
5 20250219 130525 57 100.00 KOSDAQ 전기·전자 N N N N N 824 22 2 2.74 1480658047 1746479 551.40 823 892 821 1042 562 802 847.80 2.52 0 -195256 829 815 793 779 757 822 786 369 240 500 560 1 1 73824118 608 -4.31 0.74 12 2.37 -191.00 1108.00 1605 20240322 -48.66 695 20241209 18.56 960 -14.17 20250103 723 13.97 20250203 1605 -48.66 20240322 695 18.56 20241209 4.02 N 050110 500 369 억 1862038 N N 0 N 00 N
6 20250219 120525 57 100.00 KOSDAQ 전기·전자 N N N N N 832 30 2 3.74 1408049871 1658593 523.65 823 892 821 1042 562 802 848.94 2.52 0 -172561 829 815 793 779 757 822 786 369 240 500 560 1 1 73824118 614 -4.36 0.75 12 2.25 -191.00 1108.00 1605 20240322 -48.16 695 20241209 19.71 960 -13.33 20250103 723 15.08 20250203 1605 -48.16 20240322 695 19.71 20241209 4.02 N 050110 500 369 억 1862038 N N 0 N 00 N
7 20250219 110525 57 100.00 KOSDAQ 전기·전자 N N N N N 835 33 2 4.11 1364749113 1606603 507.24 823 892 821 1042 562 802 849.46 2.52 0 -156039 829 815 793 779 757 822 786 369 240 500 560 1 1 73824118 616 -4.37 0.75 12 2.18 -191.00 1108.00 1605 20240322 -47.98 695 20241209 20.14 960 -13.02 20250103 723 15.49 20250203 1605 -47.98 20240322 695 20.14 20241209 4.02 N 050110 500 369 억 1862038 N N 0 N 00 N
8 20250219 100525 57 100.00 KOSDAQ 전기·전자 N N N N N 850 48 2 5.99 1212066602 1424214 449.65 823 892 821 1042 562 802 851.04 2.52 0 -141291 829 815 793 779 757 822 786 369 240 500 560 1 1 73824118 628 -4.45 0.77 12 1.93 -191.00 1108.00 1605 20240322 -47.04 695 20241209 22.30 960 -11.46 20250103 723 17.57 20250203 1605 -47.04 20240322 695 22.30 20241209 4.02 N 050110 500 369 억 1862038 N N 0 N 00 N
9 20250219 090527 57 100.00 KOSDAQ 전기·전자 N N N N N 851 49 2 6.11 383797127 450420 142.21 823 892 823 1042 562 802 852.09 2.52 0 -45246 829 815 793 779 757 822 786 369 240 500 560 1 1 73824118 628 -4.46 0.77 12 0.61 -191.00 1108.00 1605 20240322 -46.98 695 20241209 22.45 960 -11.35 20250103 723 17.70 20250203 1605 -46.98 20240322 695 22.45 20241209 4.02 N 050110 500 369 억 1862038 N N 0 N 00 N
10 20250218 160524 57 100.00 KOSDAQ 전기·전자 N N N N N 802 23 2 2.95 240381640 305716 153.76 779 807 771 1012 546 779 786.29 2.50 0 17451 798 788 778 768 758 793 773 369 233 500 540 1 1 73824118 592 -4.20 0.72 12 0.41 -191.00 1108.00 1605 20240322 -50.03 695 20241209 15.40 960 -16.46 20250103 723 10.93 20250203 1605 -50.03 20240322 695 15.40 20241209 4.06 N 050110 500 369 억 1845074 N N 0 N 00 N
11 20250218 150524 57 100.00 KOSDAQ 전기·전자 N N N N N 803 24 2 3.08 225703606 287441 144.57 779 807 771 1012 546 779 785.22 2.50 0 17207 798 788 778 768 758 793 773 369 233 500 540 1 1 73824118 593 -4.20 0.72 12 0.39 -191.00 1108.00 1605 20240322 -49.97 695 20241209 15.54 960 -16.35 20250103 723 11.07 20250203 1605 -49.97 20240322 695 15.54 20241209 4.06 N 050110 500 369 억 1845074 N N 0 N 00 N
12 20250218 140525 57 100.00 KOSDAQ 전기·전자 N N N N N 804 25 2 3.21 181793162 232675 117.03 779 804 771 1012 546 779 781.32 2.50 0 10069 798 788 778 768 758 793 773 369 233 500 540 1 1 73824118 594 -4.21 0.73 12 0.32 -191.00 1108.00 1605 20240322 -49.91 695 20241209 15.68 960 -16.25 20250103 723 11.20 20250203 1605 -49.91 20240322 695 15.68 20241209 4.06 N 050110 500 369 억 1845074 N N 0 N 00 N