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
084730/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
20250219,160703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9770,-30,5,-0.31,211411270,21564,86.00,9800,9890,9720,12740,6860,9800,9803.90,2.07,0,2135,10046,9922,9846,9722,9646,9885,9685,56,2940,500,6860,10,1,11109424,1085,7.95,0.61,12,0.19,1229.00,16081.00,17060,20240403,-42.73,7610,20241210,28.38,10120,-3.46,20250213,8410,16.17,20250203,17060,-42.73,20240403,7610,28.38,20241210,1.99,N,084730,500,55 억,,229641,N,N,0,N,00,N
20250219,150705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9810,10,2,0.10,203481040,20753,82.77,9800,9890,9720,12740,6860,9800,9804.90,2.07,0,2226,10046,9922,9846,9722,9646,9885,9685,56,2940,500,6860,10,1,11109424,1090,7.98,0.61,12,0.19,1229.00,16081.00,17060,20240403,-42.50,7610,20241210,28.91,10120,-3.06,20250213,8410,16.65,20250203,17060,-42.50,20240403,7610,28.91,20241210,1.99,N,084730,500,55 억,,229641,N,N,0,N,00,N
20250219,140702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9820,20,2,0.20,136514980,13925,55.54,9800,9890,9720,12740,6860,9800,9803.59,2.07,0,-2293,10046,9922,9846,9722,9646,9885,9685,56,2940,500,6860,10,1,11109424,1091,7.99,0.61,12,0.13,1229.00,16081.00,17060,20240403,-42.44,7610,20241210,29.04,10120,-2.96,20250213,8410,16.77,20250203,17060,-42.44,20240403,7610,29.04,20241210,1.99,N,084730,500,55 억,,229641,N,N,0,N,00,N
20250219,130703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9860,60,2,0.61,128961680,13157,52.47,9800,9890,9720,12740,6860,9800,9801.75,2.07,0,-2250,10046,9922,9846,9722,9646,9885,9685,56,2940,500,6860,10,1,11109424,1095,8.02,0.61,12,0.12,1229.00,16081.00,17060,20240403,-42.20,7610,20241210,29.57,10120,-2.57,20250213,8410,17.24,20250203,17060,-42.20,20240403,7610,29.57,20241210,1.99,N,084730,500,55 억,,229641,N,N,0,N,00,N
20250219,120702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9850,50,2,0.51,106302880,10850,43.27,9800,9890,9720,12740,6860,9800,9797.50,2.07,0,-2765,10046,9922,9846,9722,9646,9885,9685,56,2940,500,6860,10,1,11109424,1094,8.01,0.61,12,0.10,1229.00,16081.00,17060,20240403,-42.26,7610,20241210,29.43,10120,-2.67,20250213,8410,17.12,20250203,17060,-42.26,20240403,7610,29.43,20241210,1.99,N,084730,500,55 억,,229641,N,N,0,N,00,N
20250219,110703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9840,40,2,0.41,80646870,8235,32.84,9800,9890,9720,12740,6860,9800,9793.18,2.07,0,-2637,10046,9922,9846,9722,9646,9885,9685,56,2940,500,6860,10,1,11109424,1093,8.01,0.61,12,0.07,1229.00,16081.00,17060,20240403,-42.32,7610,20241210,29.30,10120,-2.77,20250213,8410,17.00,20250203,17060,-42.32,20240403,7610,29.30,20241210,1.99,N,084730,500,55 억,,229641,N,N,0,N,00,N
20250219,100703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9800,0,3,0.00,62471160,6377,25.43,9800,9890,9720,12740,6860,9800,9796.32,2.07,0,-3218,10046,9922,9846,9722,9646,9885,9685,56,2940,500,6860,10,1,11109424,1089,7.97,0.61,12,0.06,1229.00,16081.00,17060,20240403,-42.56,7610,20241210,28.78,10120,-3.16,20250213,8410,16.53,20250203,17060,-42.56,20240403,7610,28.78,20241210,1.99,N,084730,500,55 억,,229641,N,N,0,N,00,N
20250219,090704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9800,0,3,0.00,1651320,169,0.67,9800,9800,9760,12740,6860,9800,9771.12,2.07,0,-104,10046,9922,9846,9722,9646,9885,9685,56,2940,500,6860,10,1,11109424,1089,7.97,0.61,12,0.00,1229.00,16081.00,17060,20240403,-42.56,7610,20241210,28.78,10120,-3.16,20250213,8410,16.53,20250203,17060,-42.56,20240403,7610,28.78,20241210,1.99,N,084730,500,55 억,,229641,N,N,0,N,00,N
20250218,160701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9800,-190,5,-1.90,246948650,25053,97.82,9850,9970,9770,12980,7000,9990,9857.09,2.11,0,-4840,10156,10072,9936,9852,9716,10115,9895,56,2990,500,6990,10,1,11109424,1089,7.97,0.61,12,0.23,1229.00,16081.00,17060,20240403,-42.56,7610,20241210,28.78,10120,-3.16,20250213,8410,16.53,20250203,17060,-42.56,20240403,7610,28.78,20241210,1.99,N,084730,500,55 억,,234482,N,N,0,N,00,N
20250218,150702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9780,-210,5,-2.10,239290130,24271,94.77,9850,9970,9770,12980,7000,9990,9859.10,2.11,0,-4422,10156,10072,9936,9852,9716,10115,9895,56,2990,500,6990,10,1,11109424,1087,7.96,0.61,12,0.22,1229.00,16081.00,17060,20240403,-42.67,7610,20241210,28.52,10120,-3.36,20250213,8410,16.29,20250203,17060,-42.67,20240403,7610,28.52,20241210,1.99,N,084730,500,55 억,,234482,N,N,0,N,00,N
20250218,140703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9800,-190,5,-1.90,211475720,21429,83.67,9850,9970,9800,12980,7000,9990,9868.67,2.11,0,-3255,10156,10072,9936,9852,9716,10115,9895,56,2990,500,6990,10,1,11109424,1089,7.97,0.61,12,0.19,1229.00,16081.00,17060,20240403,-42.56,7610,20241210,28.78,10120,-3.16,20250213,8410,16.53,20250203,17060,-42.56,20240403,7610,28.78,20241210,1.99,N,084730,500,55 억,,234482,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 160703 57 100.00 KOSDAQ 전기·전자 N N N N N 9770 -30 5 -0.31 211411270 21564 86.00 9800 9890 9720 12740 6860 9800 9803.90 2.07 0 2135 10046 9922 9846 9722 9646 9885 9685 56 2940 500 6860 10 1 11109424 1085 7.95 0.61 12 0.19 1229.00 16081.00 17060 20240403 -42.73 7610 20241210 28.38 10120 -3.46 20250213 8410 16.17 20250203 17060 -42.73 20240403 7610 28.38 20241210 1.99 N 084730 500 55 억 229641 N N 0 N 00 N
3 20250219 150705 57 100.00 KOSDAQ 전기·전자 N N N N N 9810 10 2 0.10 203481040 20753 82.77 9800 9890 9720 12740 6860 9800 9804.90 2.07 0 2226 10046 9922 9846 9722 9646 9885 9685 56 2940 500 6860 10 1 11109424 1090 7.98 0.61 12 0.19 1229.00 16081.00 17060 20240403 -42.50 7610 20241210 28.91 10120 -3.06 20250213 8410 16.65 20250203 17060 -42.50 20240403 7610 28.91 20241210 1.99 N 084730 500 55 억 229641 N N 0 N 00 N
4 20250219 140702 57 100.00 KOSDAQ 전기·전자 N N N N N 9820 20 2 0.20 136514980 13925 55.54 9800 9890 9720 12740 6860 9800 9803.59 2.07 0 -2293 10046 9922 9846 9722 9646 9885 9685 56 2940 500 6860 10 1 11109424 1091 7.99 0.61 12 0.13 1229.00 16081.00 17060 20240403 -42.44 7610 20241210 29.04 10120 -2.96 20250213 8410 16.77 20250203 17060 -42.44 20240403 7610 29.04 20241210 1.99 N 084730 500 55 억 229641 N N 0 N 00 N
5 20250219 130703 57 100.00 KOSDAQ 전기·전자 N N N N N 9860 60 2 0.61 128961680 13157 52.47 9800 9890 9720 12740 6860 9800 9801.75 2.07 0 -2250 10046 9922 9846 9722 9646 9885 9685 56 2940 500 6860 10 1 11109424 1095 8.02 0.61 12 0.12 1229.00 16081.00 17060 20240403 -42.20 7610 20241210 29.57 10120 -2.57 20250213 8410 17.24 20250203 17060 -42.20 20240403 7610 29.57 20241210 1.99 N 084730 500 55 억 229641 N N 0 N 00 N
6 20250219 120702 57 100.00 KOSDAQ 전기·전자 N N N N N 9850 50 2 0.51 106302880 10850 43.27 9800 9890 9720 12740 6860 9800 9797.50 2.07 0 -2765 10046 9922 9846 9722 9646 9885 9685 56 2940 500 6860 10 1 11109424 1094 8.01 0.61 12 0.10 1229.00 16081.00 17060 20240403 -42.26 7610 20241210 29.43 10120 -2.67 20250213 8410 17.12 20250203 17060 -42.26 20240403 7610 29.43 20241210 1.99 N 084730 500 55 억 229641 N N 0 N 00 N
7 20250219 110703 57 100.00 KOSDAQ 전기·전자 N N N N N 9840 40 2 0.41 80646870 8235 32.84 9800 9890 9720 12740 6860 9800 9793.18 2.07 0 -2637 10046 9922 9846 9722 9646 9885 9685 56 2940 500 6860 10 1 11109424 1093 8.01 0.61 12 0.07 1229.00 16081.00 17060 20240403 -42.32 7610 20241210 29.30 10120 -2.77 20250213 8410 17.00 20250203 17060 -42.32 20240403 7610 29.30 20241210 1.99 N 084730 500 55 억 229641 N N 0 N 00 N
8 20250219 100703 57 100.00 KOSDAQ 전기·전자 N N N N N 9800 0 3 0.00 62471160 6377 25.43 9800 9890 9720 12740 6860 9800 9796.32 2.07 0 -3218 10046 9922 9846 9722 9646 9885 9685 56 2940 500 6860 10 1 11109424 1089 7.97 0.61 12 0.06 1229.00 16081.00 17060 20240403 -42.56 7610 20241210 28.78 10120 -3.16 20250213 8410 16.53 20250203 17060 -42.56 20240403 7610 28.78 20241210 1.99 N 084730 500 55 억 229641 N N 0 N 00 N
9 20250219 090704 57 100.00 KOSDAQ 전기·전자 N N N N N 9800 0 3 0.00 1651320 169 0.67 9800 9800 9760 12740 6860 9800 9771.12 2.07 0 -104 10046 9922 9846 9722 9646 9885 9685 56 2940 500 6860 10 1 11109424 1089 7.97 0.61 12 0.00 1229.00 16081.00 17060 20240403 -42.56 7610 20241210 28.78 10120 -3.16 20250213 8410 16.53 20250203 17060 -42.56 20240403 7610 28.78 20241210 1.99 N 084730 500 55 억 229641 N N 0 N 00 N
10 20250218 160701 57 100.00 KOSDAQ 전기·전자 N N N N N 9800 -190 5 -1.90 246948650 25053 97.82 9850 9970 9770 12980 7000 9990 9857.09 2.11 0 -4840 10156 10072 9936 9852 9716 10115 9895 56 2990 500 6990 10 1 11109424 1089 7.97 0.61 12 0.23 1229.00 16081.00 17060 20240403 -42.56 7610 20241210 28.78 10120 -3.16 20250213 8410 16.53 20250203 17060 -42.56 20240403 7610 28.78 20241210 1.99 N 084730 500 55 억 234482 N N 0 N 00 N
11 20250218 150702 57 100.00 KOSDAQ 전기·전자 N N N N N 9780 -210 5 -2.10 239290130 24271 94.77 9850 9970 9770 12980 7000 9990 9859.10 2.11 0 -4422 10156 10072 9936 9852 9716 10115 9895 56 2990 500 6990 10 1 11109424 1087 7.96 0.61 12 0.22 1229.00 16081.00 17060 20240403 -42.67 7610 20241210 28.52 10120 -3.36 20250213 8410 16.29 20250203 17060 -42.67 20240403 7610 28.52 20241210 1.99 N 084730 500 55 억 234482 N N 0 N 00 N
12 20250218 140703 57 100.00 KOSDAQ 전기·전자 N N N N N 9800 -190 5 -1.90 211475720 21429 83.67 9850 9970 9800 12980 7000 9990 9868.67 2.11 0 -3255 10156 10072 9936 9852 9716 10115 9895 56 2990 500 6990 10 1 11109424 1089 7.97 0.61 12 0.19 1229.00 16081.00 17060 20240403 -42.56 7610 20241210 28.78 10120 -3.16 20250213 8410 16.53 20250203 17060 -42.56 20240403 7610 28.78 20241210 1.99 N 084730 500 55 억 234482 N N 0 N 00 N