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
101330/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
20250219,160751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3045,190,2,6.65,2767878025,901033,1576.50,2930,3170,2920,3710,2000,2855,3071.91,2.12,0,36429,2918,2886,2858,2826,2798,2902,2842,120,855,500,2110,5,1,23147029,705,4.49,0.22,12,3.89,678.00,13907.00,4045,20240521,-24.72,2415,20241209,26.09,3170,-3.94,20250219,2605,16.89,20250203,4045,-24.72,20240521,2415,26.09,20241209,2.12,N,101330,500,119 억,,491516,N,N,0,N,00,N
20250219,150753,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3070,215,2,7.53,2645191720,860940,1506.35,2930,3170,2920,3710,2000,2855,3072.45,2.12,0,38121,2918,2886,2858,2826,2798,2902,2842,120,855,500,2110,5,1,23147029,711,4.53,0.22,12,3.72,678.00,13907.00,4045,20240521,-24.10,2415,20241209,27.12,3170,-3.15,20250219,2605,17.85,20250203,4045,-24.10,20240521,2415,27.12,20241209,2.12,N,101330,500,119 억,,491516,N,N,0,N,00,N
20250219,140749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3055,200,2,7.01,1563546250,510887,893.88,2930,3160,2920,3710,2000,2855,3060.45,2.12,0,102482,2918,2886,2858,2826,2798,2902,2842,120,855,500,2110,5,1,23147029,707,4.51,0.22,12,2.21,678.00,13907.00,4045,20240521,-24.47,2415,20241209,26.50,3160,-3.32,20250219,2605,17.27,20250203,4045,-24.47,20240521,2415,26.50,20241209,2.12,N,101330,500,119 억,,491516,N,N,0,N,00,N
20250219,130750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3040,185,2,6.48,1495870000,488655,854.98,2930,3160,2920,3710,2000,2855,3061.20,2.12,0,103256,2918,2886,2858,2826,2798,2902,2842,120,855,500,2110,5,1,23147029,704,4.48,0.22,12,2.11,678.00,13907.00,4045,20240521,-24.85,2415,20241209,25.88,3160,-3.80,20250219,2605,16.70,20250203,4045,-24.85,20240521,2415,25.88,20241209,2.12,N,101330,500,119 억,,491516,N,N,0,N,00,N
20250219,120749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3065,210,2,7.36,1409575345,460374,805.50,2930,3160,2920,3710,2000,2855,3061.80,2.12,0,105428,2918,2886,2858,2826,2798,2902,2842,120,855,500,2110,5,1,23147029,709,4.52,0.22,12,1.99,678.00,13907.00,4045,20240521,-24.23,2415,20241209,26.92,3160,-3.01,20250219,2605,17.66,20250203,4045,-24.23,20240521,2415,26.92,20241209,2.12,N,101330,500,119 억,,491516,N,N,0,N,00,N
20250219,110750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3130,275,2,9.63,1148530805,376061,657.98,2930,3160,2920,3710,2000,2855,3054.11,2.12,0,89822,2918,2886,2858,2826,2798,2902,2842,120,855,500,2110,5,1,23147029,725,4.62,0.23,12,1.62,678.00,13907.00,4045,20240521,-22.62,2415,20241209,29.61,3160,-0.95,20250219,2605,20.15,20250203,4045,-22.62,20240521,2415,29.61,20241209,2.12,N,101330,500,119 억,,491516,N,N,0,N,00,N
20250219,100751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3050,195,2,6.83,552760200,184410,322.65,2930,3075,2920,3710,2000,2855,2997.45,2.12,0,41972,2918,2886,2858,2826,2798,2902,2842,120,855,500,2110,5,1,23147029,706,4.50,0.22,12,0.80,678.00,13907.00,4045,20240521,-24.60,2415,20241209,26.29,3130,-2.56,20250204,2605,17.08,20250203,4045,-24.60,20240521,2415,26.29,20241209,2.12,N,101330,500,119 억,,491516,N,N,0,N,00,N
20250219,090752,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2960,105,2,3.68,110490965,37466,65.55,2930,2980,2920,3710,2000,2855,2949.10,2.12,0,10949,2918,2886,2858,2826,2798,2902,2842,120,855,500,2110,5,1,23147029,685,4.37,0.21,12,0.16,678.00,13907.00,4045,20240521,-26.82,2415,20241209,22.57,3130,-5.43,20250204,2605,13.63,20250203,4045,-26.82,20240521,2415,22.57,20241209,2.12,N,101330,500,119 억,,491516,N,N,0,N,00,N
20250218,160749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2855,5,2,0.18,162536780,57154,240.75,2850,2890,2830,3705,1995,2850,2843.84,2.11,0,1841,2910,2880,2860,2830,2810,2870,2820,120,855,500,2100,5,1,23147029,661,4.21,0.21,12,0.25,678.00,13907.00,4335,20240205,-34.14,2415,20241209,18.22,3130,-8.79,20250204,2605,9.60,20250203,4045,-29.42,20240521,2415,18.22,20241209,2.12,N,101330,500,119 억,,489430,N,N,0,N,00,N
20250218,150750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2855,5,2,0.18,145862535,51313,216.15,2850,2890,2830,3705,1995,2850,2842.60,2.11,0,2994,2910,2880,2860,2830,2810,2870,2820,120,855,500,2100,5,1,23147029,661,4.21,0.21,12,0.22,678.00,13907.00,4335,20240205,-34.14,2415,20241209,18.22,3130,-8.79,20250204,2605,9.60,20250203,4045,-29.42,20240521,2415,18.22,20241209,2.12,N,101330,500,119 억,,489430,N,N,0,N,00,N
20250218,140750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2860,10,2,0.35,141282630,49710,209.39,2850,2890,2830,3705,1995,2850,2842.14,2.11,0,2680,2910,2880,2860,2830,2810,2870,2820,120,855,500,2100,5,1,23147029,662,4.22,0.21,12,0.21,678.00,13907.00,4335,20240205,-34.03,2415,20241209,18.43,3130,-8.63,20250204,2605,9.79,20250203,4045,-29.30,20240521,2415,18.43,20241209,2.12,N,101330,500,119 억,,489430,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 160751 57 100.00 KOSDAQ 전기·전자 N N N N N 3045 190 2 6.65 2767878025 901033 1576.50 2930 3170 2920 3710 2000 2855 3071.91 2.12 0 36429 2918 2886 2858 2826 2798 2902 2842 120 855 500 2110 5 1 23147029 705 4.49 0.22 12 3.89 678.00 13907.00 4045 20240521 -24.72 2415 20241209 26.09 3170 -3.94 20250219 2605 16.89 20250203 4045 -24.72 20240521 2415 26.09 20241209 2.12 N 101330 500 119 억 491516 N N 0 N 00 N
3 20250219 150753 57 100.00 KOSDAQ 전기·전자 N N N N N 3070 215 2 7.53 2645191720 860940 1506.35 2930 3170 2920 3710 2000 2855 3072.45 2.12 0 38121 2918 2886 2858 2826 2798 2902 2842 120 855 500 2110 5 1 23147029 711 4.53 0.22 12 3.72 678.00 13907.00 4045 20240521 -24.10 2415 20241209 27.12 3170 -3.15 20250219 2605 17.85 20250203 4045 -24.10 20240521 2415 27.12 20241209 2.12 N 101330 500 119 억 491516 N N 0 N 00 N
4 20250219 140749 57 100.00 KOSDAQ 전기·전자 N N N N N 3055 200 2 7.01 1563546250 510887 893.88 2930 3160 2920 3710 2000 2855 3060.45 2.12 0 102482 2918 2886 2858 2826 2798 2902 2842 120 855 500 2110 5 1 23147029 707 4.51 0.22 12 2.21 678.00 13907.00 4045 20240521 -24.47 2415 20241209 26.50 3160 -3.32 20250219 2605 17.27 20250203 4045 -24.47 20240521 2415 26.50 20241209 2.12 N 101330 500 119 억 491516 N N 0 N 00 N
5 20250219 130750 57 100.00 KOSDAQ 전기·전자 N N N N N 3040 185 2 6.48 1495870000 488655 854.98 2930 3160 2920 3710 2000 2855 3061.20 2.12 0 103256 2918 2886 2858 2826 2798 2902 2842 120 855 500 2110 5 1 23147029 704 4.48 0.22 12 2.11 678.00 13907.00 4045 20240521 -24.85 2415 20241209 25.88 3160 -3.80 20250219 2605 16.70 20250203 4045 -24.85 20240521 2415 25.88 20241209 2.12 N 101330 500 119 억 491516 N N 0 N 00 N
6 20250219 120749 57 100.00 KOSDAQ 전기·전자 N N N N N 3065 210 2 7.36 1409575345 460374 805.50 2930 3160 2920 3710 2000 2855 3061.80 2.12 0 105428 2918 2886 2858 2826 2798 2902 2842 120 855 500 2110 5 1 23147029 709 4.52 0.22 12 1.99 678.00 13907.00 4045 20240521 -24.23 2415 20241209 26.92 3160 -3.01 20250219 2605 17.66 20250203 4045 -24.23 20240521 2415 26.92 20241209 2.12 N 101330 500 119 억 491516 N N 0 N 00 N
7 20250219 110750 57 100.00 KOSDAQ 전기·전자 N N N N N 3130 275 2 9.63 1148530805 376061 657.98 2930 3160 2920 3710 2000 2855 3054.11 2.12 0 89822 2918 2886 2858 2826 2798 2902 2842 120 855 500 2110 5 1 23147029 725 4.62 0.23 12 1.62 678.00 13907.00 4045 20240521 -22.62 2415 20241209 29.61 3160 -0.95 20250219 2605 20.15 20250203 4045 -22.62 20240521 2415 29.61 20241209 2.12 N 101330 500 119 억 491516 N N 0 N 00 N
8 20250219 100751 57 100.00 KOSDAQ 전기·전자 N N N N N 3050 195 2 6.83 552760200 184410 322.65 2930 3075 2920 3710 2000 2855 2997.45 2.12 0 41972 2918 2886 2858 2826 2798 2902 2842 120 855 500 2110 5 1 23147029 706 4.50 0.22 12 0.80 678.00 13907.00 4045 20240521 -24.60 2415 20241209 26.29 3130 -2.56 20250204 2605 17.08 20250203 4045 -24.60 20240521 2415 26.29 20241209 2.12 N 101330 500 119 억 491516 N N 0 N 00 N
9 20250219 090752 57 100.00 KOSDAQ 전기·전자 N N N N N 2960 105 2 3.68 110490965 37466 65.55 2930 2980 2920 3710 2000 2855 2949.10 2.12 0 10949 2918 2886 2858 2826 2798 2902 2842 120 855 500 2110 5 1 23147029 685 4.37 0.21 12 0.16 678.00 13907.00 4045 20240521 -26.82 2415 20241209 22.57 3130 -5.43 20250204 2605 13.63 20250203 4045 -26.82 20240521 2415 22.57 20241209 2.12 N 101330 500 119 억 491516 N N 0 N 00 N
10 20250218 160749 57 100.00 KOSDAQ 전기·전자 N N N N N 2855 5 2 0.18 162536780 57154 240.75 2850 2890 2830 3705 1995 2850 2843.84 2.11 0 1841 2910 2880 2860 2830 2810 2870 2820 120 855 500 2100 5 1 23147029 661 4.21 0.21 12 0.25 678.00 13907.00 4335 20240205 -34.14 2415 20241209 18.22 3130 -8.79 20250204 2605 9.60 20250203 4045 -29.42 20240521 2415 18.22 20241209 2.12 N 101330 500 119 억 489430 N N 0 N 00 N
11 20250218 150750 57 100.00 KOSDAQ 전기·전자 N N N N N 2855 5 2 0.18 145862535 51313 216.15 2850 2890 2830 3705 1995 2850 2842.60 2.11 0 2994 2910 2880 2860 2830 2810 2870 2820 120 855 500 2100 5 1 23147029 661 4.21 0.21 12 0.22 678.00 13907.00 4335 20240205 -34.14 2415 20241209 18.22 3130 -8.79 20250204 2605 9.60 20250203 4045 -29.42 20240521 2415 18.22 20241209 2.12 N 101330 500 119 억 489430 N N 0 N 00 N
12 20250218 140750 57 100.00 KOSDAQ 전기·전자 N N N N N 2860 10 2 0.35 141282630 49710 209.39 2850 2890 2830 3705 1995 2850 2842.14 2.11 0 2680 2910 2880 2860 2830 2810 2870 2820 120 855 500 2100 5 1 23147029 662 4.22 0.21 12 0.21 678.00 13907.00 4335 20240205 -34.03 2415 20241209 18.43 3130 -8.63 20250204 2605 9.79 20250203 4045 -29.30 20240521 2415 18.43 20241209 2.12 N 101330 500 119 억 489430 N N 0 N 00 N