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
100590/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
20250219,160748,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3980,-90,5,-2.21,394139040,98743,220.41,4070,4070,3970,5290,2850,4070,3991.56,1.53,0,-7143,4153,4111,4083,4041,4013,4097,4027,79,1220,500,2520,5,1,15830023,630,15.79,0.64,12,0.62,252.00,6249.00,6100,20240227,-34.75,3020,20241210,31.79,4650,-14.41,20250203,3790,5.01,20250109,6100,-34.75,20240227,3020,31.79,20241210,2.98,N,100590,500,79 억,,242098,N,N,26,N,00,N
20250219,150750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4000,-70,5,-1.72,346808890,86858,193.88,4070,4070,3970,5290,2850,4070,3992.83,1.53,0,-6201,4153,4111,4083,4041,4013,4097,4027,79,1220,500,2520,5,1,15830023,633,15.87,0.64,12,0.55,252.00,6249.00,6100,20240227,-34.43,3020,20241210,32.45,4650,-13.98,20250203,3790,5.54,20250109,6100,-34.43,20240227,3020,32.45,20241210,2.98,N,100590,500,79 억,,242098,N,N,33,N,00,N
20250219,140747,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4000,-70,5,-1.72,327830305,82106,183.28,4070,4070,3970,5290,2850,4070,3992.77,1.53,0,-6215,4153,4111,4083,4041,4013,4097,4027,79,1220,500,2520,5,1,15830023,633,15.87,0.64,12,0.52,252.00,6249.00,6100,20240227,-34.43,3020,20241210,32.45,4650,-13.98,20250203,3790,5.54,20250109,6100,-34.43,20240227,3020,32.45,20241210,2.98,N,100590,500,79 억,,242098,N,N,33,N,00,N
20250219,130748,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4005,-65,5,-1.60,310093405,77667,173.37,4070,4070,3970,5290,2850,4070,3992.60,1.53,0,-6230,4153,4111,4083,4041,4013,4097,4027,79,1220,500,2520,5,1,15830023,634,15.89,0.64,12,0.49,252.00,6249.00,6100,20240227,-34.34,3020,20241210,32.62,4650,-13.87,20250203,3790,5.67,20250109,6100,-34.34,20240227,3020,32.62,20241210,2.98,N,100590,500,79 억,,242098,N,N,33,N,00,N
20250219,120747,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3995,-75,5,-1.84,286766510,71845,160.37,4070,4070,3970,5290,2850,4070,3991.46,1.53,0,-6978,4153,4111,4083,4041,4013,4097,4027,79,1220,500,2520,5,1,15830023,632,15.85,0.64,12,0.45,252.00,6249.00,6100,20240227,-34.51,3020,20241210,32.28,4650,-14.09,20250203,3790,5.41,20250109,6100,-34.51,20240227,3020,32.28,20241210,2.98,N,100590,500,79 억,,242098,N,N,33,N,00,N
20250219,110748,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3990,-80,5,-1.97,256992450,64376,143.70,4070,4070,3970,5290,2850,4070,3992.05,1.53,0,-7071,4153,4111,4083,4041,4013,4097,4027,79,1220,500,2520,5,1,15830023,632,15.83,0.64,12,0.41,252.00,6249.00,6100,20240227,-34.59,3020,20241210,32.12,4650,-14.19,20250203,3790,5.28,20250109,6100,-34.59,20240227,3020,32.12,20241210,2.98,N,100590,500,79 억,,242098,N,N,33,N,00,N
20250219,100748,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3985,-85,5,-2.09,203274735,50879,113.57,4070,4070,3970,5290,2850,4070,3995.26,1.53,0,-1799,4153,4111,4083,4041,4013,4097,4027,79,1220,500,2520,5,1,15830023,631,15.81,0.64,12,0.32,252.00,6249.00,6100,20240227,-34.67,3020,20241210,31.95,4650,-14.30,20250203,3790,5.15,20250109,6100,-34.67,20240227,3020,31.95,20241210,2.98,N,100590,500,79 억,,242098,N,N,33,N,00,N
20250219,090749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4070,0,3,0.00,243795,60,0.13,4070,4070,4055,5290,2850,4070,4063.25,1.53,0,-49,4153,4111,4083,4041,4013,4097,4027,79,1220,500,2520,5,1,15830023,644,16.15,0.65,12,0.00,252.00,6249.00,6100,20240227,-33.28,3020,20241210,34.77,4650,-12.47,20250203,3790,7.39,20250109,6100,-33.28,20240227,3020,34.77,20241210,2.98,N,100590,500,79 억,,242098,N,N,33,N,00,N
20250218,160746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4070,-10,5,-0.25,181724725,44624,64.31,4125,4125,4055,5300,2860,4080,4072.35,1.55,0,-3078,4190,4135,4090,4035,3990,4112,4012,79,1220,500,2520,5,1,15830023,644,16.15,0.65,12,0.28,252.00,6249.00,6100,20240227,-33.28,3020,20241210,34.77,4650,-12.47,20250203,3790,7.39,20250109,6100,-33.28,20240227,3020,34.77,20241210,3.01,N,100590,500,79 억,,245306,N,N,33,N,00,N
20250218,150747,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4065,-15,5,-0.37,170273215,41805,60.25,4125,4125,4060,5300,2860,4080,4073.03,1.55,0,-2675,4190,4135,4090,4035,3990,4112,4012,79,1220,500,2520,5,1,15830023,643,16.13,0.65,12,0.26,252.00,6249.00,6100,20240227,-33.36,3020,20241210,34.60,4650,-12.58,20250203,3790,7.26,20250109,6100,-33.36,20240227,3020,34.60,20241210,3.01,N,100590,500,79 억,,245306,N,N,3,N,00,N
20250218,140747,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4080,0,3,0.00,127590095,31302,45.11,4125,4125,4060,5300,2860,4080,4076.10,1.55,0,-2438,4190,4135,4090,4035,3990,4112,4012,79,1220,500,2520,5,1,15830023,646,16.19,0.65,12,0.20,252.00,6249.00,6100,20240227,-33.11,3020,20241210,35.10,4650,-12.26,20250203,3790,7.65,20250109,6100,-33.11,20240227,3020,35.10,20241210,3.01,N,100590,500,79 억,,245306,N,N,3,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 160748 57 100.00 KOSDAQ 전기·전자 N N N N N 3980 -90 5 -2.21 394139040 98743 220.41 4070 4070 3970 5290 2850 4070 3991.56 1.53 0 -7143 4153 4111 4083 4041 4013 4097 4027 79 1220 500 2520 5 1 15830023 630 15.79 0.64 12 0.62 252.00 6249.00 6100 20240227 -34.75 3020 20241210 31.79 4650 -14.41 20250203 3790 5.01 20250109 6100 -34.75 20240227 3020 31.79 20241210 2.98 N 100590 500 79 억 242098 N N 26 N 00 N
3 20250219 150750 57 100.00 KOSDAQ 전기·전자 N N N N N 4000 -70 5 -1.72 346808890 86858 193.88 4070 4070 3970 5290 2850 4070 3992.83 1.53 0 -6201 4153 4111 4083 4041 4013 4097 4027 79 1220 500 2520 5 1 15830023 633 15.87 0.64 12 0.55 252.00 6249.00 6100 20240227 -34.43 3020 20241210 32.45 4650 -13.98 20250203 3790 5.54 20250109 6100 -34.43 20240227 3020 32.45 20241210 2.98 N 100590 500 79 억 242098 N N 33 N 00 N
4 20250219 140747 57 100.00 KOSDAQ 전기·전자 N N N N N 4000 -70 5 -1.72 327830305 82106 183.28 4070 4070 3970 5290 2850 4070 3992.77 1.53 0 -6215 4153 4111 4083 4041 4013 4097 4027 79 1220 500 2520 5 1 15830023 633 15.87 0.64 12 0.52 252.00 6249.00 6100 20240227 -34.43 3020 20241210 32.45 4650 -13.98 20250203 3790 5.54 20250109 6100 -34.43 20240227 3020 32.45 20241210 2.98 N 100590 500 79 억 242098 N N 33 N 00 N
5 20250219 130748 57 100.00 KOSDAQ 전기·전자 N N N N N 4005 -65 5 -1.60 310093405 77667 173.37 4070 4070 3970 5290 2850 4070 3992.60 1.53 0 -6230 4153 4111 4083 4041 4013 4097 4027 79 1220 500 2520 5 1 15830023 634 15.89 0.64 12 0.49 252.00 6249.00 6100 20240227 -34.34 3020 20241210 32.62 4650 -13.87 20250203 3790 5.67 20250109 6100 -34.34 20240227 3020 32.62 20241210 2.98 N 100590 500 79 억 242098 N N 33 N 00 N
6 20250219 120747 57 100.00 KOSDAQ 전기·전자 N N N N N 3995 -75 5 -1.84 286766510 71845 160.37 4070 4070 3970 5290 2850 4070 3991.46 1.53 0 -6978 4153 4111 4083 4041 4013 4097 4027 79 1220 500 2520 5 1 15830023 632 15.85 0.64 12 0.45 252.00 6249.00 6100 20240227 -34.51 3020 20241210 32.28 4650 -14.09 20250203 3790 5.41 20250109 6100 -34.51 20240227 3020 32.28 20241210 2.98 N 100590 500 79 억 242098 N N 33 N 00 N
7 20250219 110748 57 100.00 KOSDAQ 전기·전자 N N N N N 3990 -80 5 -1.97 256992450 64376 143.70 4070 4070 3970 5290 2850 4070 3992.05 1.53 0 -7071 4153 4111 4083 4041 4013 4097 4027 79 1220 500 2520 5 1 15830023 632 15.83 0.64 12 0.41 252.00 6249.00 6100 20240227 -34.59 3020 20241210 32.12 4650 -14.19 20250203 3790 5.28 20250109 6100 -34.59 20240227 3020 32.12 20241210 2.98 N 100590 500 79 억 242098 N N 33 N 00 N
8 20250219 100748 57 100.00 KOSDAQ 전기·전자 N N N N N 3985 -85 5 -2.09 203274735 50879 113.57 4070 4070 3970 5290 2850 4070 3995.26 1.53 0 -1799 4153 4111 4083 4041 4013 4097 4027 79 1220 500 2520 5 1 15830023 631 15.81 0.64 12 0.32 252.00 6249.00 6100 20240227 -34.67 3020 20241210 31.95 4650 -14.30 20250203 3790 5.15 20250109 6100 -34.67 20240227 3020 31.95 20241210 2.98 N 100590 500 79 억 242098 N N 33 N 00 N
9 20250219 090749 57 100.00 KOSDAQ 전기·전자 N N N N N 4070 0 3 0.00 243795 60 0.13 4070 4070 4055 5290 2850 4070 4063.25 1.53 0 -49 4153 4111 4083 4041 4013 4097 4027 79 1220 500 2520 5 1 15830023 644 16.15 0.65 12 0.00 252.00 6249.00 6100 20240227 -33.28 3020 20241210 34.77 4650 -12.47 20250203 3790 7.39 20250109 6100 -33.28 20240227 3020 34.77 20241210 2.98 N 100590 500 79 억 242098 N N 33 N 00 N
10 20250218 160746 57 100.00 KOSDAQ 전기·전자 N N N N N 4070 -10 5 -0.25 181724725 44624 64.31 4125 4125 4055 5300 2860 4080 4072.35 1.55 0 -3078 4190 4135 4090 4035 3990 4112 4012 79 1220 500 2520 5 1 15830023 644 16.15 0.65 12 0.28 252.00 6249.00 6100 20240227 -33.28 3020 20241210 34.77 4650 -12.47 20250203 3790 7.39 20250109 6100 -33.28 20240227 3020 34.77 20241210 3.01 N 100590 500 79 억 245306 N N 33 N 00 N
11 20250218 150747 57 100.00 KOSDAQ 전기·전자 N N N N N 4065 -15 5 -0.37 170273215 41805 60.25 4125 4125 4060 5300 2860 4080 4073.03 1.55 0 -2675 4190 4135 4090 4035 3990 4112 4012 79 1220 500 2520 5 1 15830023 643 16.13 0.65 12 0.26 252.00 6249.00 6100 20240227 -33.36 3020 20241210 34.60 4650 -12.58 20250203 3790 7.26 20250109 6100 -33.36 20240227 3020 34.60 20241210 3.01 N 100590 500 79 억 245306 N N 3 N 00 N
12 20250218 140747 57 100.00 KOSDAQ 전기·전자 N N N N N 4080 0 3 0.00 127590095 31302 45.11 4125 4125 4060 5300 2860 4080 4076.10 1.55 0 -2438 4190 4135 4090 4035 3990 4112 4012 79 1220 500 2520 5 1 15830023 646 16.19 0.65 12 0.20 252.00 6249.00 6100 20240227 -33.11 3020 20241210 35.10 4650 -12.26 20250203 3790 7.65 20250109 6100 -33.11 20240227 3020 35.10 20241210 3.01 N 100590 500 79 억 245306 N N 3 N 00 N