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
080520/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
20250219,160653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3210,45,2,1.42,62991615,19837,256.69,3140,3215,3060,4110,2220,3165,3175.46,0.63,0,5465,3221,3192,3146,3117,3071,3207,3132,59,945,500,2340,5,1,11746609,377,12.79,0.29,12,0.17,251.00,11127.00,5450,20240222,-41.10,2800,20241210,14.64,3215,-0.16,20250219,2940,9.18,20250203,5450,-41.10,20240222,2800,14.64,20241210,1.34,N,080520,500,58 억,,74499,N,N,0,N,00,N
20250219,150655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3205,40,2,1.26,55166975,17400,225.16,3140,3210,3060,4110,2220,3165,3170.52,0.63,0,5296,3221,3192,3146,3117,3071,3207,3132,59,945,500,2340,5,1,11746609,376,12.77,0.29,12,0.15,251.00,11127.00,5450,20240222,-41.19,2800,20241210,14.46,3210,-0.16,20250219,2940,9.01,20250203,5450,-41.19,20240222,2800,14.46,20241210,1.34,N,080520,500,58 억,,74499,N,N,0,N,00,N
20250219,140652,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3205,40,2,1.26,50672660,15997,207.00,3140,3210,3060,4110,2220,3165,3167.64,0.63,0,4334,3221,3192,3146,3117,3071,3207,3132,59,945,500,2340,5,1,11746609,376,12.77,0.29,12,0.14,251.00,11127.00,5450,20240222,-41.19,2800,20241210,14.46,3210,-0.16,20250219,2940,9.01,20250203,5450,-41.19,20240222,2800,14.46,20241210,1.34,N,080520,500,58 억,,74499,N,N,0,N,00,N
20250219,130653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3210,45,2,1.42,46805710,14790,191.38,3140,3210,3060,4110,2220,3165,3164.69,0.63,0,3407,3221,3192,3146,3117,3071,3207,3132,59,945,500,2340,5,1,11746609,377,12.79,0.29,12,0.13,251.00,11127.00,5450,20240222,-41.10,2800,20241210,14.64,3210,0.00,20250219,2940,9.18,20250203,5450,-41.10,20240222,2800,14.64,20241210,1.34,N,080520,500,58 억,,74499,N,N,0,N,00,N
20250219,120652,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3195,30,2,0.95,40597600,12850,166.28,3140,3205,3060,4110,2220,3165,3159.35,0.63,0,2540,3221,3192,3146,3117,3071,3207,3132,59,945,500,2340,5,1,11746609,375,12.73,0.29,12,0.11,251.00,11127.00,5450,20240222,-41.38,2800,20241210,14.11,3205,-0.31,20250219,2940,8.67,20250203,5450,-41.38,20240222,2800,14.11,20241210,1.34,N,080520,500,58 억,,74499,N,N,0,N,00,N
20250219,110653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3165,0,3,0.00,36630995,11607,150.19,3140,3205,3060,4110,2220,3165,3155.94,0.63,0,1659,3221,3192,3146,3117,3071,3207,3132,59,945,500,2340,5,1,11746609,372,12.61,0.28,12,0.10,251.00,11127.00,5450,20240222,-41.93,2800,20241210,13.04,3205,-1.25,20250219,2940,7.65,20250203,5450,-41.93,20240222,2800,13.04,20241210,1.34,N,080520,500,58 억,,74499,N,N,0,N,00,N
20250219,100652,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3170,5,2,0.16,22414640,7148,92.49,3140,3175,3060,4110,2220,3165,3135.79,0.63,0,862,3221,3192,3146,3117,3071,3207,3132,59,945,500,2340,5,1,11746609,372,12.63,0.28,12,0.06,251.00,11127.00,5450,20240222,-41.83,2800,20241210,13.21,3200,-0.94,20250217,2940,7.82,20250203,5450,-41.83,20240222,2800,13.21,20241210,1.34,N,080520,500,58 억,,74499,N,N,0,N,00,N
20250219,090654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3110,-55,5,-1.74,16350235,5228,67.65,3140,3165,3060,4110,2220,3165,3127.44,0.63,0,313,3221,3192,3146,3117,3071,3207,3132,59,945,500,2340,5,1,11746609,365,12.39,0.28,12,0.04,251.00,11127.00,5450,20240222,-42.94,2800,20241210,11.07,3200,-2.81,20250217,2940,5.78,20250203,5450,-42.94,20240222,2800,11.07,20241210,1.34,N,080520,500,58 억,,74499,N,N,0,N,00,N
20250218,160651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3165,30,2,0.96,24244370,7728,33.32,3120,3175,3100,4075,2195,3135,3137.21,0.63,0,1984,3285,3210,3125,3050,2965,3247,3087,59,940,500,2310,5,1,11746609,372,12.61,0.28,12,0.07,251.00,11127.00,5450,20240222,-41.93,2800,20241210,13.04,3200,-1.09,20250217,2940,7.65,20250203,5450,-41.93,20240222,2800,13.04,20241210,1.34,N,080520,500,58 억,,74516,N,N,0,N,00,N
20250218,150652,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3160,25,2,0.80,23613180,7527,32.46,3120,3175,3100,4075,2195,3135,3137.13,0.63,0,1985,3285,3210,3125,3050,2965,3247,3087,59,940,500,2310,5,1,11746609,371,12.59,0.28,12,0.06,251.00,11127.00,5450,20240222,-42.02,2800,20241210,12.86,3200,-1.25,20250217,2940,7.48,20250203,5450,-42.02,20240222,2800,12.86,20241210,1.34,N,080520,500,58 억,,74516,N,N,0,N,00,N
20250218,140653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3135,0,3,0.00,22058665,7032,30.32,3120,3175,3100,4075,2195,3135,3136.90,0.63,0,1698,3285,3210,3125,3050,2965,3247,3087,59,940,500,2310,5,1,11746609,368,12.49,0.28,12,0.06,251.00,11127.00,5450,20240222,-42.48,2800,20241210,11.96,3200,-2.03,20250217,2940,6.63,20250203,5450,-42.48,20240222,2800,11.96,20241210,1.34,N,080520,500,58 억,,74516,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 160653 57 100.00 KOSDAQ 전기·전자 N N N N N 3210 45 2 1.42 62991615 19837 256.69 3140 3215 3060 4110 2220 3165 3175.46 0.63 0 5465 3221 3192 3146 3117 3071 3207 3132 59 945 500 2340 5 1 11746609 377 12.79 0.29 12 0.17 251.00 11127.00 5450 20240222 -41.10 2800 20241210 14.64 3215 -0.16 20250219 2940 9.18 20250203 5450 -41.10 20240222 2800 14.64 20241210 1.34 N 080520 500 58 억 74499 N N 0 N 00 N
3 20250219 150655 57 100.00 KOSDAQ 전기·전자 N N N N N 3205 40 2 1.26 55166975 17400 225.16 3140 3210 3060 4110 2220 3165 3170.52 0.63 0 5296 3221 3192 3146 3117 3071 3207 3132 59 945 500 2340 5 1 11746609 376 12.77 0.29 12 0.15 251.00 11127.00 5450 20240222 -41.19 2800 20241210 14.46 3210 -0.16 20250219 2940 9.01 20250203 5450 -41.19 20240222 2800 14.46 20241210 1.34 N 080520 500 58 억 74499 N N 0 N 00 N
4 20250219 140652 57 100.00 KOSDAQ 전기·전자 N N N N N 3205 40 2 1.26 50672660 15997 207.00 3140 3210 3060 4110 2220 3165 3167.64 0.63 0 4334 3221 3192 3146 3117 3071 3207 3132 59 945 500 2340 5 1 11746609 376 12.77 0.29 12 0.14 251.00 11127.00 5450 20240222 -41.19 2800 20241210 14.46 3210 -0.16 20250219 2940 9.01 20250203 5450 -41.19 20240222 2800 14.46 20241210 1.34 N 080520 500 58 억 74499 N N 0 N 00 N
5 20250219 130653 57 100.00 KOSDAQ 전기·전자 N N N N N 3210 45 2 1.42 46805710 14790 191.38 3140 3210 3060 4110 2220 3165 3164.69 0.63 0 3407 3221 3192 3146 3117 3071 3207 3132 59 945 500 2340 5 1 11746609 377 12.79 0.29 12 0.13 251.00 11127.00 5450 20240222 -41.10 2800 20241210 14.64 3210 0.00 20250219 2940 9.18 20250203 5450 -41.10 20240222 2800 14.64 20241210 1.34 N 080520 500 58 억 74499 N N 0 N 00 N
6 20250219 120652 57 100.00 KOSDAQ 전기·전자 N N N N N 3195 30 2 0.95 40597600 12850 166.28 3140 3205 3060 4110 2220 3165 3159.35 0.63 0 2540 3221 3192 3146 3117 3071 3207 3132 59 945 500 2340 5 1 11746609 375 12.73 0.29 12 0.11 251.00 11127.00 5450 20240222 -41.38 2800 20241210 14.11 3205 -0.31 20250219 2940 8.67 20250203 5450 -41.38 20240222 2800 14.11 20241210 1.34 N 080520 500 58 억 74499 N N 0 N 00 N
7 20250219 110653 57 100.00 KOSDAQ 전기·전자 N N N N N 3165 0 3 0.00 36630995 11607 150.19 3140 3205 3060 4110 2220 3165 3155.94 0.63 0 1659 3221 3192 3146 3117 3071 3207 3132 59 945 500 2340 5 1 11746609 372 12.61 0.28 12 0.10 251.00 11127.00 5450 20240222 -41.93 2800 20241210 13.04 3205 -1.25 20250219 2940 7.65 20250203 5450 -41.93 20240222 2800 13.04 20241210 1.34 N 080520 500 58 억 74499 N N 0 N 00 N
8 20250219 100652 57 100.00 KOSDAQ 전기·전자 N N N N N 3170 5 2 0.16 22414640 7148 92.49 3140 3175 3060 4110 2220 3165 3135.79 0.63 0 862 3221 3192 3146 3117 3071 3207 3132 59 945 500 2340 5 1 11746609 372 12.63 0.28 12 0.06 251.00 11127.00 5450 20240222 -41.83 2800 20241210 13.21 3200 -0.94 20250217 2940 7.82 20250203 5450 -41.83 20240222 2800 13.21 20241210 1.34 N 080520 500 58 억 74499 N N 0 N 00 N
9 20250219 090654 57 100.00 KOSDAQ 전기·전자 N N N N N 3110 -55 5 -1.74 16350235 5228 67.65 3140 3165 3060 4110 2220 3165 3127.44 0.63 0 313 3221 3192 3146 3117 3071 3207 3132 59 945 500 2340 5 1 11746609 365 12.39 0.28 12 0.04 251.00 11127.00 5450 20240222 -42.94 2800 20241210 11.07 3200 -2.81 20250217 2940 5.78 20250203 5450 -42.94 20240222 2800 11.07 20241210 1.34 N 080520 500 58 억 74499 N N 0 N 00 N
10 20250218 160651 57 100.00 KOSDAQ 전기·전자 N N N N N 3165 30 2 0.96 24244370 7728 33.32 3120 3175 3100 4075 2195 3135 3137.21 0.63 0 1984 3285 3210 3125 3050 2965 3247 3087 59 940 500 2310 5 1 11746609 372 12.61 0.28 12 0.07 251.00 11127.00 5450 20240222 -41.93 2800 20241210 13.04 3200 -1.09 20250217 2940 7.65 20250203 5450 -41.93 20240222 2800 13.04 20241210 1.34 N 080520 500 58 억 74516 N N 0 N 00 N
11 20250218 150652 57 100.00 KOSDAQ 전기·전자 N N N N N 3160 25 2 0.80 23613180 7527 32.46 3120 3175 3100 4075 2195 3135 3137.13 0.63 0 1985 3285 3210 3125 3050 2965 3247 3087 59 940 500 2310 5 1 11746609 371 12.59 0.28 12 0.06 251.00 11127.00 5450 20240222 -42.02 2800 20241210 12.86 3200 -1.25 20250217 2940 7.48 20250203 5450 -42.02 20240222 2800 12.86 20241210 1.34 N 080520 500 58 억 74516 N N 0 N 00 N
12 20250218 140653 57 100.00 KOSDAQ 전기·전자 N N N N N 3135 0 3 0.00 22058665 7032 30.32 3120 3175 3100 4075 2195 3135 3136.90 0.63 0 1698 3285 3210 3125 3050 2965 3247 3087 59 940 500 2310 5 1 11746609 368 12.49 0.28 12 0.06 251.00 11127.00 5450 20240222 -42.48 2800 20241210 11.96 3200 -2.03 20250217 2940 6.63 20250203 5450 -42.48 20240222 2800 11.96 20241210 1.34 N 080520 500 58 억 74516 N N 0 N 00 N