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
088800/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
20250219,160714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,760,3,2,0.40,76681597,100790,77.55,757,769,751,984,530,757,760.81,0.61,0,5429,769,762,751,744,733,766,748,1133,227,500,460,1,1,226519303,1722,-0.64,2.30,12,0.04,-1185.00,331.00,3095,20240226,-75.44,597,20240816,27.30,862,-11.83,20250124,701,8.42,20250102,3095,-75.44,20240226,597,27.30,20240816,0.00,N,088800,500,1132 억,,1386578,N,N,0,N,00,N
20250219,150716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,766,9,2,1.19,68443594,89962,69.22,757,769,751,984,530,757,760.81,0.61,0,5009,769,762,751,744,733,766,748,1133,227,500,460,1,1,226519303,1735,-0.65,2.31,12,0.04,-1185.00,331.00,3095,20240226,-75.25,597,20240816,28.31,862,-11.14,20250124,701,9.27,20250102,3095,-75.25,20240226,597,28.31,20240816,0.00,N,088800,500,1132 억,,1386578,N,N,0,N,00,N
20250219,140712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,766,9,2,1.19,57134674,75187,57.85,757,769,751,984,530,757,759.90,0.61,0,3576,769,762,751,744,733,766,748,1133,227,500,460,1,1,226519303,1735,-0.65,2.31,12,0.03,-1185.00,331.00,3095,20240226,-75.25,597,20240816,28.31,862,-11.14,20250124,701,9.27,20250102,3095,-75.25,20240226,597,28.31,20240816,0.00,N,088800,500,1132 억,,1386578,N,N,0,N,00,N
20250219,130713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,763,6,2,0.79,49702754,65466,50.37,757,769,751,984,530,757,759.21,0.61,0,3642,769,762,751,744,733,766,748,1133,227,500,460,1,1,226519303,1728,-0.64,2.31,12,0.03,-1185.00,331.00,3095,20240226,-75.35,597,20240816,27.81,862,-11.48,20250124,701,8.84,20250102,3095,-75.35,20240226,597,27.81,20240816,0.00,N,088800,500,1132 억,,1386578,N,N,0,N,00,N
20250219,120713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,762,5,2,0.66,33324299,44059,33.90,757,762,751,984,530,757,756.36,0.61,0,2160,769,762,751,744,733,766,748,1133,227,500,460,1,1,226519303,1726,-0.64,2.30,12,0.02,-1185.00,331.00,3095,20240226,-75.38,597,20240816,27.64,862,-11.60,20250124,701,8.70,20250102,3095,-75.38,20240226,597,27.64,20240816,0.00,N,088800,500,1132 억,,1386578,N,N,0,N,00,N
20250219,110714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,756,-1,5,-0.13,19496707,25850,19.89,757,757,751,984,530,757,754.22,0.61,0,102,769,762,751,744,733,766,748,1133,227,500,460,1,1,226519303,1712,-0.64,2.28,12,0.01,-1185.00,331.00,3095,20240226,-75.57,597,20240816,26.63,862,-12.30,20250124,701,7.85,20250102,3095,-75.57,20240226,597,26.63,20240816,0.00,N,088800,500,1132 억,,1386578,N,N,0,N,00,N
20250219,100713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,752,-5,5,-0.66,9576444,12713,9.78,757,757,751,984,530,757,753.28,0.61,0,-318,769,762,751,744,733,766,748,1133,227,500,460,1,1,226519303,1703,-0.63,2.27,12,0.01,-1185.00,331.00,3095,20240226,-75.70,597,20240816,25.96,862,-12.76,20250124,701,7.28,20250102,3095,-75.70,20240226,597,25.96,20240816,0.00,N,088800,500,1132 억,,1386578,N,N,0,N,00,N
20250219,090715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,754,-3,5,-0.40,223011,295,0.23,757,757,754,984,530,757,755.97,0.61,0,-159,769,762,751,744,733,766,748,1133,227,500,460,1,1,226519303,1708,-0.64,2.28,12,0.00,-1185.00,331.00,3095,20240226,-75.64,597,20240816,26.30,862,-12.53,20250124,701,7.56,20250102,3095,-75.64,20240226,597,26.30,20240816,0.00,N,088800,500,1132 억,,1386578,N,N,0,N,00,N
20250218,160712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,757,5,2,0.66,96817764,129108,68.04,750,758,740,977,527,752,749.86,0.60,0,16462,772,761,746,735,720,754,728,1133,225,500,460,1,1,226519303,1715,-0.64,2.29,12,0.06,-1185.00,331.00,3095,20240226,-75.54,597,20240816,26.80,862,-12.18,20250124,701,7.99,20250102,3095,-75.54,20240226,597,26.80,20240816,0.00,N,088800,500,1132 억,,1370069,N,N,0,N,00,N
20250218,150713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,753,1,2,0.13,94189804,125636,66.21,750,758,740,977,527,752,749.70,0.60,0,16393,772,761,746,735,720,754,728,1133,225,500,460,1,1,226519303,1706,-0.64,2.27,12,0.06,-1185.00,331.00,3095,20240226,-75.67,597,20240816,26.13,862,-12.65,20250124,701,7.42,20250102,3095,-75.67,20240226,597,26.13,20240816,0.00,N,088800,500,1132 억,,1370069,N,N,0,N,00,N
20250218,140713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,755,3,2,0.40,74908153,100107,52.76,750,758,740,977,527,752,748.28,0.60,0,5353,772,761,746,735,720,754,728,1133,225,500,460,1,1,226519303,1710,-0.64,2.28,12,0.04,-1185.00,331.00,3095,20240226,-75.61,597,20240816,26.47,862,-12.41,20250124,701,7.70,20250102,3095,-75.61,20240226,597,26.47,20240816,0.00,N,088800,500,1132 억,,1370069,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 160714 57 100.00 KOSDAQ 전기·전자 N N N N N 760 3 2 0.40 76681597 100790 77.55 757 769 751 984 530 757 760.81 0.61 0 5429 769 762 751 744 733 766 748 1133 227 500 460 1 1 226519303 1722 -0.64 2.30 12 0.04 -1185.00 331.00 3095 20240226 -75.44 597 20240816 27.30 862 -11.83 20250124 701 8.42 20250102 3095 -75.44 20240226 597 27.30 20240816 0.00 N 088800 500 1132 억 1386578 N N 0 N 00 N
3 20250219 150716 57 100.00 KOSDAQ 전기·전자 N N N N N 766 9 2 1.19 68443594 89962 69.22 757 769 751 984 530 757 760.81 0.61 0 5009 769 762 751 744 733 766 748 1133 227 500 460 1 1 226519303 1735 -0.65 2.31 12 0.04 -1185.00 331.00 3095 20240226 -75.25 597 20240816 28.31 862 -11.14 20250124 701 9.27 20250102 3095 -75.25 20240226 597 28.31 20240816 0.00 N 088800 500 1132 억 1386578 N N 0 N 00 N
4 20250219 140712 57 100.00 KOSDAQ 전기·전자 N N N N N 766 9 2 1.19 57134674 75187 57.85 757 769 751 984 530 757 759.90 0.61 0 3576 769 762 751 744 733 766 748 1133 227 500 460 1 1 226519303 1735 -0.65 2.31 12 0.03 -1185.00 331.00 3095 20240226 -75.25 597 20240816 28.31 862 -11.14 20250124 701 9.27 20250102 3095 -75.25 20240226 597 28.31 20240816 0.00 N 088800 500 1132 억 1386578 N N 0 N 00 N
5 20250219 130713 57 100.00 KOSDAQ 전기·전자 N N N N N 763 6 2 0.79 49702754 65466 50.37 757 769 751 984 530 757 759.21 0.61 0 3642 769 762 751 744 733 766 748 1133 227 500 460 1 1 226519303 1728 -0.64 2.31 12 0.03 -1185.00 331.00 3095 20240226 -75.35 597 20240816 27.81 862 -11.48 20250124 701 8.84 20250102 3095 -75.35 20240226 597 27.81 20240816 0.00 N 088800 500 1132 억 1386578 N N 0 N 00 N
6 20250219 120713 57 100.00 KOSDAQ 전기·전자 N N N N N 762 5 2 0.66 33324299 44059 33.90 757 762 751 984 530 757 756.36 0.61 0 2160 769 762 751 744 733 766 748 1133 227 500 460 1 1 226519303 1726 -0.64 2.30 12 0.02 -1185.00 331.00 3095 20240226 -75.38 597 20240816 27.64 862 -11.60 20250124 701 8.70 20250102 3095 -75.38 20240226 597 27.64 20240816 0.00 N 088800 500 1132 억 1386578 N N 0 N 00 N
7 20250219 110714 57 100.00 KOSDAQ 전기·전자 N N N N N 756 -1 5 -0.13 19496707 25850 19.89 757 757 751 984 530 757 754.22 0.61 0 102 769 762 751 744 733 766 748 1133 227 500 460 1 1 226519303 1712 -0.64 2.28 12 0.01 -1185.00 331.00 3095 20240226 -75.57 597 20240816 26.63 862 -12.30 20250124 701 7.85 20250102 3095 -75.57 20240226 597 26.63 20240816 0.00 N 088800 500 1132 억 1386578 N N 0 N 00 N
8 20250219 100713 57 100.00 KOSDAQ 전기·전자 N N N N N 752 -5 5 -0.66 9576444 12713 9.78 757 757 751 984 530 757 753.28 0.61 0 -318 769 762 751 744 733 766 748 1133 227 500 460 1 1 226519303 1703 -0.63 2.27 12 0.01 -1185.00 331.00 3095 20240226 -75.70 597 20240816 25.96 862 -12.76 20250124 701 7.28 20250102 3095 -75.70 20240226 597 25.96 20240816 0.00 N 088800 500 1132 억 1386578 N N 0 N 00 N
9 20250219 090715 57 100.00 KOSDAQ 전기·전자 N N N N N 754 -3 5 -0.40 223011 295 0.23 757 757 754 984 530 757 755.97 0.61 0 -159 769 762 751 744 733 766 748 1133 227 500 460 1 1 226519303 1708 -0.64 2.28 12 0.00 -1185.00 331.00 3095 20240226 -75.64 597 20240816 26.30 862 -12.53 20250124 701 7.56 20250102 3095 -75.64 20240226 597 26.30 20240816 0.00 N 088800 500 1132 억 1386578 N N 0 N 00 N
10 20250218 160712 57 100.00 KOSDAQ 전기·전자 N N N N N 757 5 2 0.66 96817764 129108 68.04 750 758 740 977 527 752 749.86 0.60 0 16462 772 761 746 735 720 754 728 1133 225 500 460 1 1 226519303 1715 -0.64 2.29 12 0.06 -1185.00 331.00 3095 20240226 -75.54 597 20240816 26.80 862 -12.18 20250124 701 7.99 20250102 3095 -75.54 20240226 597 26.80 20240816 0.00 N 088800 500 1132 억 1370069 N N 0 N 00 N
11 20250218 150713 57 100.00 KOSDAQ 전기·전자 N N N N N 753 1 2 0.13 94189804 125636 66.21 750 758 740 977 527 752 749.70 0.60 0 16393 772 761 746 735 720 754 728 1133 225 500 460 1 1 226519303 1706 -0.64 2.27 12 0.06 -1185.00 331.00 3095 20240226 -75.67 597 20240816 26.13 862 -12.65 20250124 701 7.42 20250102 3095 -75.67 20240226 597 26.13 20240816 0.00 N 088800 500 1132 억 1370069 N N 0 N 00 N
12 20250218 140713 57 100.00 KOSDAQ 전기·전자 N N N N N 755 3 2 0.40 74908153 100107 52.76 750 758 740 977 527 752 748.28 0.60 0 5353 772 761 746 735 720 754 728 1133 225 500 460 1 1 226519303 1710 -0.64 2.28 12 0.04 -1185.00 331.00 3095 20240226 -75.61 597 20240816 26.47 862 -12.41 20250124 701 7.70 20250102 3095 -75.61 20240226 597 26.47 20240816 0.00 N 088800 500 1132 억 1370069 N N 0 N 00 N