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
088280/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
20250219,160712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3080,45,2,1.48,215175875,69831,140.39,3000,3135,3000,3945,2125,3035,3081.38,18.94,0,14209,3231,3132,3061,2962,2891,3182,3012,173,910,1000,2120,5,1,17306490,533,-8.56,1.20,12,0.40,-360.00,2558.00,4220,20240226,-27.01,1972,20241209,56.19,3900,-21.03,20250107,2380,29.41,20250102,4220,-27.01,20240226,1972,56.19,20241209,0.08,N,088280,1000,173 억,,3277043,N,N,0,N,00,N
20250219,150714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3060,25,2,0.82,207343925,67275,135.25,3000,3135,3000,3945,2125,3035,3082.04,18.94,0,14281,3231,3132,3061,2962,2891,3182,3012,173,910,1000,2120,5,1,17306490,530,-8.50,1.20,12,0.39,-360.00,2558.00,4220,20240226,-27.49,1972,20241209,55.17,3900,-21.54,20250107,2380,28.57,20250102,4220,-27.49,20240226,1972,55.17,20241209,0.08,N,088280,1000,173 억,,3277043,N,N,0,N,00,N
20250219,140711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3095,60,2,1.98,179804380,58287,117.18,3000,3135,3000,3945,2125,3035,3084.81,18.94,0,19552,3231,3132,3061,2962,2891,3182,3012,173,910,1000,2120,5,1,17306490,536,-8.60,1.21,12,0.34,-360.00,2558.00,4220,20240226,-26.66,1972,20241209,56.95,3900,-20.64,20250107,2380,30.04,20250102,4220,-26.66,20240226,1972,56.95,20241209,0.08,N,088280,1000,173 억,,3277043,N,N,0,N,00,N
20250219,130712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3100,65,2,2.14,175413335,56861,114.31,3000,3135,3000,3945,2125,3035,3084.95,18.94,0,19181,3231,3132,3061,2962,2891,3182,3012,173,910,1000,2120,5,1,17306490,537,-8.61,1.21,12,0.33,-360.00,2558.00,4220,20240226,-26.54,1972,20241209,57.20,3900,-20.51,20250107,2380,30.25,20250102,4220,-26.54,20240226,1972,57.20,20241209,0.08,N,088280,1000,173 억,,3277043,N,N,0,N,00,N
20250219,120711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3100,65,2,2.14,157053880,50933,102.39,3000,3135,3000,3945,2125,3035,3083.54,18.94,0,18839,3231,3132,3061,2962,2891,3182,3012,173,910,1000,2120,5,1,17306490,537,-8.61,1.21,12,0.29,-360.00,2558.00,4220,20240226,-26.54,1972,20241209,57.20,3900,-20.51,20250107,2380,30.25,20250102,4220,-26.54,20240226,1972,57.20,20241209,0.08,N,088280,1000,173 억,,3277043,N,N,0,N,00,N
20250219,110712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3085,50,2,1.65,145066245,47063,94.61,3000,3135,3000,3945,2125,3035,3082.38,18.94,0,17390,3231,3132,3061,2962,2891,3182,3012,173,910,1000,2120,5,1,17306490,534,-8.57,1.21,12,0.27,-360.00,2558.00,4220,20240226,-26.90,1972,20241209,56.44,3900,-20.90,20250107,2380,29.62,20250102,4220,-26.90,20240226,1972,56.44,20241209,0.08,N,088280,1000,173 억,,3277043,N,N,0,N,00,N
20250219,100711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3065,30,2,0.99,127624020,41386,83.20,3000,3135,3000,3945,2125,3035,3083.75,18.94,0,20784,3231,3132,3061,2962,2891,3182,3012,173,910,1000,2120,5,1,17306490,530,-8.51,1.20,12,0.24,-360.00,2558.00,4220,20240226,-27.37,1972,20241209,55.43,3900,-21.41,20250107,2380,28.78,20250102,4220,-27.37,20240226,1972,55.43,20241209,0.08,N,088280,1000,173 억,,3277043,N,N,0,N,00,N
20250219,090713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3090,55,2,1.81,8182970,2719,5.47,3000,3095,3000,3945,2125,3035,3009.55,18.94,0,-23,3231,3132,3061,2962,2891,3182,3012,173,910,1000,2120,5,1,17306490,535,-8.58,1.21,12,0.02,-360.00,2558.00,4220,20240226,-26.78,1972,20241209,56.69,3900,-20.77,20250107,2380,29.83,20250102,4220,-26.78,20240226,1972,56.69,20241209,0.08,N,088280,1000,173 억,,3277043,N,N,0,N,00,N
20250218,160710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3035,5,2,0.17,149532485,49214,170.43,3030,3160,2990,3935,2125,3030,3038.42,18.88,0,-2621,3076,3052,3006,2982,2936,3065,2995,173,905,1000,2120,5,1,17306490,525,-8.43,1.19,12,0.28,-360.00,2558.00,4220,20240226,-28.08,1972,20241209,53.90,3900,-22.18,20250107,2380,27.52,20250102,4220,-28.08,20240226,1972,53.90,20241209,0.09,N,088280,1000,173 억,,3267792,N,N,0,N,00,N
20250218,150711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3065,35,2,1.16,109321570,35977,124.59,3030,3160,2990,3935,2125,3030,3038.65,18.88,0,-3158,3076,3052,3006,2982,2936,3065,2995,173,905,1000,2120,5,1,17306490,530,-8.51,1.20,12,0.21,-360.00,2558.00,4220,20240226,-27.37,1972,20241209,55.43,3900,-21.41,20250107,2380,28.78,20250102,4220,-27.37,20240226,1972,55.43,20241209,0.09,N,088280,1000,173 억,,3267792,N,N,0,N,00,N
20250218,140712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3070,40,2,1.32,82189965,27145,94.01,3030,3160,2990,3935,2125,3030,3027.81,18.88,0,-3288,3076,3052,3006,2982,2936,3065,2995,173,905,1000,2120,5,1,17306490,531,-8.53,1.20,12,0.16,-360.00,2558.00,4220,20240226,-27.25,1972,20241209,55.68,3900,-21.28,20250107,2380,28.99,20250102,4220,-27.25,20240226,1972,55.68,20241209,0.09,N,088280,1000,173 억,,3267792,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 160712 57 100.00 KOSDAQ 전기·전자 N N N N N 3080 45 2 1.48 215175875 69831 140.39 3000 3135 3000 3945 2125 3035 3081.38 18.94 0 14209 3231 3132 3061 2962 2891 3182 3012 173 910 1000 2120 5 1 17306490 533 -8.56 1.20 12 0.40 -360.00 2558.00 4220 20240226 -27.01 1972 20241209 56.19 3900 -21.03 20250107 2380 29.41 20250102 4220 -27.01 20240226 1972 56.19 20241209 0.08 N 088280 1000 173 억 3277043 N N 0 N 00 N
3 20250219 150714 57 100.00 KOSDAQ 전기·전자 N N N N N 3060 25 2 0.82 207343925 67275 135.25 3000 3135 3000 3945 2125 3035 3082.04 18.94 0 14281 3231 3132 3061 2962 2891 3182 3012 173 910 1000 2120 5 1 17306490 530 -8.50 1.20 12 0.39 -360.00 2558.00 4220 20240226 -27.49 1972 20241209 55.17 3900 -21.54 20250107 2380 28.57 20250102 4220 -27.49 20240226 1972 55.17 20241209 0.08 N 088280 1000 173 억 3277043 N N 0 N 00 N
4 20250219 140711 57 100.00 KOSDAQ 전기·전자 N N N N N 3095 60 2 1.98 179804380 58287 117.18 3000 3135 3000 3945 2125 3035 3084.81 18.94 0 19552 3231 3132 3061 2962 2891 3182 3012 173 910 1000 2120 5 1 17306490 536 -8.60 1.21 12 0.34 -360.00 2558.00 4220 20240226 -26.66 1972 20241209 56.95 3900 -20.64 20250107 2380 30.04 20250102 4220 -26.66 20240226 1972 56.95 20241209 0.08 N 088280 1000 173 억 3277043 N N 0 N 00 N
5 20250219 130712 57 100.00 KOSDAQ 전기·전자 N N N N N 3100 65 2 2.14 175413335 56861 114.31 3000 3135 3000 3945 2125 3035 3084.95 18.94 0 19181 3231 3132 3061 2962 2891 3182 3012 173 910 1000 2120 5 1 17306490 537 -8.61 1.21 12 0.33 -360.00 2558.00 4220 20240226 -26.54 1972 20241209 57.20 3900 -20.51 20250107 2380 30.25 20250102 4220 -26.54 20240226 1972 57.20 20241209 0.08 N 088280 1000 173 억 3277043 N N 0 N 00 N
6 20250219 120711 57 100.00 KOSDAQ 전기·전자 N N N N N 3100 65 2 2.14 157053880 50933 102.39 3000 3135 3000 3945 2125 3035 3083.54 18.94 0 18839 3231 3132 3061 2962 2891 3182 3012 173 910 1000 2120 5 1 17306490 537 -8.61 1.21 12 0.29 -360.00 2558.00 4220 20240226 -26.54 1972 20241209 57.20 3900 -20.51 20250107 2380 30.25 20250102 4220 -26.54 20240226 1972 57.20 20241209 0.08 N 088280 1000 173 억 3277043 N N 0 N 00 N
7 20250219 110712 57 100.00 KOSDAQ 전기·전자 N N N N N 3085 50 2 1.65 145066245 47063 94.61 3000 3135 3000 3945 2125 3035 3082.38 18.94 0 17390 3231 3132 3061 2962 2891 3182 3012 173 910 1000 2120 5 1 17306490 534 -8.57 1.21 12 0.27 -360.00 2558.00 4220 20240226 -26.90 1972 20241209 56.44 3900 -20.90 20250107 2380 29.62 20250102 4220 -26.90 20240226 1972 56.44 20241209 0.08 N 088280 1000 173 억 3277043 N N 0 N 00 N
8 20250219 100711 57 100.00 KOSDAQ 전기·전자 N N N N N 3065 30 2 0.99 127624020 41386 83.20 3000 3135 3000 3945 2125 3035 3083.75 18.94 0 20784 3231 3132 3061 2962 2891 3182 3012 173 910 1000 2120 5 1 17306490 530 -8.51 1.20 12 0.24 -360.00 2558.00 4220 20240226 -27.37 1972 20241209 55.43 3900 -21.41 20250107 2380 28.78 20250102 4220 -27.37 20240226 1972 55.43 20241209 0.08 N 088280 1000 173 억 3277043 N N 0 N 00 N
9 20250219 090713 57 100.00 KOSDAQ 전기·전자 N N N N N 3090 55 2 1.81 8182970 2719 5.47 3000 3095 3000 3945 2125 3035 3009.55 18.94 0 -23 3231 3132 3061 2962 2891 3182 3012 173 910 1000 2120 5 1 17306490 535 -8.58 1.21 12 0.02 -360.00 2558.00 4220 20240226 -26.78 1972 20241209 56.69 3900 -20.77 20250107 2380 29.83 20250102 4220 -26.78 20240226 1972 56.69 20241209 0.08 N 088280 1000 173 억 3277043 N N 0 N 00 N
10 20250218 160710 57 100.00 KOSDAQ 전기·전자 N N N N N 3035 5 2 0.17 149532485 49214 170.43 3030 3160 2990 3935 2125 3030 3038.42 18.88 0 -2621 3076 3052 3006 2982 2936 3065 2995 173 905 1000 2120 5 1 17306490 525 -8.43 1.19 12 0.28 -360.00 2558.00 4220 20240226 -28.08 1972 20241209 53.90 3900 -22.18 20250107 2380 27.52 20250102 4220 -28.08 20240226 1972 53.90 20241209 0.09 N 088280 1000 173 억 3267792 N N 0 N 00 N
11 20250218 150711 57 100.00 KOSDAQ 전기·전자 N N N N N 3065 35 2 1.16 109321570 35977 124.59 3030 3160 2990 3935 2125 3030 3038.65 18.88 0 -3158 3076 3052 3006 2982 2936 3065 2995 173 905 1000 2120 5 1 17306490 530 -8.51 1.20 12 0.21 -360.00 2558.00 4220 20240226 -27.37 1972 20241209 55.43 3900 -21.41 20250107 2380 28.78 20250102 4220 -27.37 20240226 1972 55.43 20241209 0.09 N 088280 1000 173 억 3267792 N N 0 N 00 N
12 20250218 140712 57 100.00 KOSDAQ 전기·전자 N N N N N 3070 40 2 1.32 82189965 27145 94.01 3030 3160 2990 3935 2125 3030 3027.81 18.88 0 -3288 3076 3052 3006 2982 2936 3065 2995 173 905 1000 2120 5 1 17306490 531 -8.53 1.20 12 0.16 -360.00 2558.00 4220 20240226 -27.25 1972 20241209 55.68 3900 -21.28 20250107 2380 28.99 20250102 4220 -27.25 20240226 1972 55.68 20241209 0.09 N 088280 1000 173 억 3267792 N N 0 N 00 N