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
051370/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
20250219,160527,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,10180,150,2,1.50,2521740300,247801,133.88,10200,10390,10050,13030,7030,10030,10176.70,3.71,0,-17096,10336,10182,10036,9882,9736,10180,9880,117,3000,500,7420,10,1,23327472,2375,8.69,1.08,12,1.06,1171.00,9452.00,18300,20240206,-44.37,7730,20241209,31.69,10500,-3.05,20250217,8620,18.10,20250203,17930,-43.22,20240227,7730,31.69,20241209,2.48,N,051370,500,116 억,,864289,N,N,0,N,00,N
20250219,150529,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,10200,170,2,1.69,2397052260,235553,127.26,10200,10390,10050,13030,7030,10030,10176.52,3.71,0,-15561,10336,10182,10036,9882,9736,10180,9880,117,3000,500,7420,10,1,23327472,2379,8.71,1.08,12,1.01,1171.00,9452.00,18300,20240206,-44.26,7730,20241209,31.95,10500,-2.86,20250217,8620,18.33,20250203,17930,-43.11,20240227,7730,31.95,20241209,2.48,N,051370,500,116 억,,864289,N,N,0,N,00,N
20250219,140526,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,10140,110,2,1.10,2168485830,213016,115.09,10200,10390,10050,13030,7030,10030,10180.20,3.71,0,-18873,10336,10182,10036,9882,9736,10180,9880,117,3000,500,7420,10,1,23327472,2365,8.66,1.07,12,0.91,1171.00,9452.00,18300,20240206,-44.59,7730,20241209,31.18,10500,-3.43,20250217,8620,17.63,20250203,17930,-43.45,20240227,7730,31.18,20241209,2.48,N,051370,500,116 억,,864289,N,N,0,N,00,N
20250219,130527,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,10150,120,2,1.20,1781541840,174847,94.47,10200,10390,10050,13030,7030,10030,10189.51,3.71,0,-23418,10336,10182,10036,9882,9736,10180,9880,117,3000,500,7420,10,1,23327472,2368,8.67,1.07,12,0.75,1171.00,9452.00,18300,20240206,-44.54,7730,20241209,31.31,10500,-3.33,20250217,8620,17.75,20250203,17930,-43.39,20240227,7730,31.31,20241209,2.48,N,051370,500,116 억,,864289,N,N,0,N,00,N
20250219,120527,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,10180,150,2,1.50,1548290280,151896,82.07,10200,10390,10050,13030,7030,10030,10193.53,3.71,0,-21285,10336,10182,10036,9882,9736,10180,9880,117,3000,500,7420,10,1,23327472,2375,8.69,1.08,12,0.65,1171.00,9452.00,18300,20240206,-44.37,7730,20241209,31.69,10500,-3.05,20250217,8620,18.10,20250203,17930,-43.22,20240227,7730,31.69,20241209,2.48,N,051370,500,116 억,,864289,N,N,0,N,00,N
20250219,110528,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,10150,120,2,1.20,1383257130,135673,73.30,10200,10390,10050,13030,7030,10030,10196.01,3.71,0,-19942,10336,10182,10036,9882,9736,10180,9880,117,3000,500,7420,10,1,23327472,2368,8.67,1.07,12,0.58,1171.00,9452.00,18300,20240206,-44.54,7730,20241209,31.31,10500,-3.33,20250217,8620,17.75,20250203,17930,-43.39,20240227,7730,31.31,20241209,2.48,N,051370,500,116 억,,864289,N,N,0,N,00,N
20250219,100527,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,10160,130,2,1.30,1055264820,103263,55.79,10200,10390,10100,13030,7030,10030,10219.93,3.71,0,-11730,10336,10182,10036,9882,9736,10180,9880,117,3000,500,7420,10,1,23327472,2370,8.68,1.07,12,0.44,1171.00,9452.00,18300,20240206,-44.48,7730,20241209,31.44,10500,-3.24,20250217,8620,17.87,20250203,17930,-43.34,20240227,7730,31.44,20241209,2.48,N,051370,500,116 억,,864289,N,N,0,N,00,N
20250219,090529,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,10250,220,2,2.19,122180300,11993,6.48,10200,10300,10100,13030,7030,10030,10193.07,3.71,0,852,10336,10182,10036,9882,9736,10180,9880,117,3000,500,7420,10,1,23327472,2391,8.75,1.08,12,0.05,1171.00,9452.00,18300,20240206,-43.99,7730,20241209,32.60,10500,-2.38,20250217,8620,18.91,20250203,17930,-42.83,20240227,7730,32.60,20241209,2.48,N,051370,500,116 억,,864289,N,N,0,N,00,N
20250218,160526,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,10030,-70,5,-0.69,1844693020,184396,39.82,10030,10190,9890,13130,7070,10100,10003.71,3.86,0,-36203,10666,10382,10216,9932,9766,10300,9850,117,3030,500,7470,10,1,23327472,2340,8.57,1.06,12,0.79,1171.00,9452.00,18490,20240205,-45.75,7730,20241209,29.75,10500,-4.48,20250217,8620,16.36,20250203,17930,-44.06,20240227,7730,29.75,20241209,2.54,N,051370,500,116 억,,900252,N,N,0,N,00,N
20250218,150526,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,10040,-60,5,-0.59,1779730730,177916,38.42,10030,10190,9890,13130,7070,10100,10002.94,3.86,0,-32295,10666,10382,10216,9932,9766,10300,9850,117,3030,500,7470,10,1,23327472,2342,8.57,1.06,12,0.76,1171.00,9452.00,18490,20240205,-45.70,7730,20241209,29.88,10500,-4.38,20250217,8620,16.47,20250203,17930,-44.00,20240227,7730,29.88,20241209,2.54,N,051370,500,116 억,,900252,N,N,0,N,00,N
20250218,140527,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,10010,-90,5,-0.89,1695162210,169472,36.60,10030,10190,9890,13130,7070,10100,10002.32,3.86,0,-29607,10666,10382,10216,9932,9766,10300,9850,117,3030,500,7470,10,1,23327472,2335,8.55,1.06,12,0.73,1171.00,9452.00,18490,20240205,-45.86,7730,20241209,29.50,10500,-4.67,20250217,8620,16.13,20250203,17930,-44.17,20240227,7730,29.50,20241209,2.54,N,051370,500,116 억,,900252,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 160527 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 10180 150 2 1.50 2521740300 247801 133.88 10200 10390 10050 13030 7030 10030 10176.70 3.71 0 -17096 10336 10182 10036 9882 9736 10180 9880 117 3000 500 7420 10 1 23327472 2375 8.69 1.08 12 1.06 1171.00 9452.00 18300 20240206 -44.37 7730 20241209 31.69 10500 -3.05 20250217 8620 18.10 20250203 17930 -43.22 20240227 7730 31.69 20241209 2.48 N 051370 500 116 억 864289 N N 0 N 00 N
3 20250219 150529 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 10200 170 2 1.69 2397052260 235553 127.26 10200 10390 10050 13030 7030 10030 10176.52 3.71 0 -15561 10336 10182 10036 9882 9736 10180 9880 117 3000 500 7420 10 1 23327472 2379 8.71 1.08 12 1.01 1171.00 9452.00 18300 20240206 -44.26 7730 20241209 31.95 10500 -2.86 20250217 8620 18.33 20250203 17930 -43.11 20240227 7730 31.95 20241209 2.48 N 051370 500 116 억 864289 N N 0 N 00 N
4 20250219 140526 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 10140 110 2 1.10 2168485830 213016 115.09 10200 10390 10050 13030 7030 10030 10180.20 3.71 0 -18873 10336 10182 10036 9882 9736 10180 9880 117 3000 500 7420 10 1 23327472 2365 8.66 1.07 12 0.91 1171.00 9452.00 18300 20240206 -44.59 7730 20241209 31.18 10500 -3.43 20250217 8620 17.63 20250203 17930 -43.45 20240227 7730 31.18 20241209 2.48 N 051370 500 116 억 864289 N N 0 N 00 N
5 20250219 130527 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 10150 120 2 1.20 1781541840 174847 94.47 10200 10390 10050 13030 7030 10030 10189.51 3.71 0 -23418 10336 10182 10036 9882 9736 10180 9880 117 3000 500 7420 10 1 23327472 2368 8.67 1.07 12 0.75 1171.00 9452.00 18300 20240206 -44.54 7730 20241209 31.31 10500 -3.33 20250217 8620 17.75 20250203 17930 -43.39 20240227 7730 31.31 20241209 2.48 N 051370 500 116 억 864289 N N 0 N 00 N
6 20250219 120527 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 10180 150 2 1.50 1548290280 151896 82.07 10200 10390 10050 13030 7030 10030 10193.53 3.71 0 -21285 10336 10182 10036 9882 9736 10180 9880 117 3000 500 7420 10 1 23327472 2375 8.69 1.08 12 0.65 1171.00 9452.00 18300 20240206 -44.37 7730 20241209 31.69 10500 -3.05 20250217 8620 18.10 20250203 17930 -43.22 20240227 7730 31.69 20241209 2.48 N 051370 500 116 억 864289 N N 0 N 00 N
7 20250219 110528 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 10150 120 2 1.20 1383257130 135673 73.30 10200 10390 10050 13030 7030 10030 10196.01 3.71 0 -19942 10336 10182 10036 9882 9736 10180 9880 117 3000 500 7420 10 1 23327472 2368 8.67 1.07 12 0.58 1171.00 9452.00 18300 20240206 -44.54 7730 20241209 31.31 10500 -3.33 20250217 8620 17.75 20250203 17930 -43.39 20240227 7730 31.31 20241209 2.48 N 051370 500 116 억 864289 N N 0 N 00 N
8 20250219 100527 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 10160 130 2 1.30 1055264820 103263 55.79 10200 10390 10100 13030 7030 10030 10219.93 3.71 0 -11730 10336 10182 10036 9882 9736 10180 9880 117 3000 500 7420 10 1 23327472 2370 8.68 1.07 12 0.44 1171.00 9452.00 18300 20240206 -44.48 7730 20241209 31.44 10500 -3.24 20250217 8620 17.87 20250203 17930 -43.34 20240227 7730 31.44 20241209 2.48 N 051370 500 116 억 864289 N N 0 N 00 N
9 20250219 090529 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 10250 220 2 2.19 122180300 11993 6.48 10200 10300 10100 13030 7030 10030 10193.07 3.71 0 852 10336 10182 10036 9882 9736 10180 9880 117 3000 500 7420 10 1 23327472 2391 8.75 1.08 12 0.05 1171.00 9452.00 18300 20240206 -43.99 7730 20241209 32.60 10500 -2.38 20250217 8620 18.91 20250203 17930 -42.83 20240227 7730 32.60 20241209 2.48 N 051370 500 116 억 864289 N N 0 N 00 N
10 20250218 160526 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 10030 -70 5 -0.69 1844693020 184396 39.82 10030 10190 9890 13130 7070 10100 10003.71 3.86 0 -36203 10666 10382 10216 9932 9766 10300 9850 117 3030 500 7470 10 1 23327472 2340 8.57 1.06 12 0.79 1171.00 9452.00 18490 20240205 -45.75 7730 20241209 29.75 10500 -4.48 20250217 8620 16.36 20250203 17930 -44.06 20240227 7730 29.75 20241209 2.54 N 051370 500 116 억 900252 N N 0 N 00 N
11 20250218 150526 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 10040 -60 5 -0.59 1779730730 177916 38.42 10030 10190 9890 13130 7070 10100 10002.94 3.86 0 -32295 10666 10382 10216 9932 9766 10300 9850 117 3030 500 7470 10 1 23327472 2342 8.57 1.06 12 0.76 1171.00 9452.00 18490 20240205 -45.70 7730 20241209 29.88 10500 -4.38 20250217 8620 16.47 20250203 17930 -44.00 20240227 7730 29.88 20241209 2.54 N 051370 500 116 억 900252 N N 0 N 00 N
12 20250218 140527 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 10010 -90 5 -0.89 1695162210 169472 36.60 10030 10190 9890 13130 7070 10100 10002.32 3.86 0 -29607 10666 10382 10216 9932 9766 10300 9850 117 3030 500 7470 10 1 23327472 2335 8.55 1.06 12 0.73 1171.00 9452.00 18490 20240205 -45.86 7730 20241209 29.50 10500 -4.67 20250217 8620 16.13 20250203 17930 -44.17 20240227 7730 29.50 20241209 2.54 N 051370 500 116 억 900252 N N 0 N 00 N