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
101390/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,1661,87,2,5.53,500746118,309212,85.66,1574,1680,1511,2045,1102,1574,1619.41,2.76,0,20024,1703,1638,1556,1491,1409,1597,1450,65,471,500,1070,1,1,12981844,216,-0.64,0.58,12,2.38,-2578.00,2857.00,9600,20240322,-82.70,1350,20250206,23.04,2445,-32.07,20250102,1350,23.04,20250206,9600,-82.70,20240322,1350,23.04,20250206,0.00,N,101390,500,64 억,,358105,N,N,0,N,00,N
20250219,150753,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1658,84,2,5.34,466279482,288448,79.91,1574,1680,1511,2045,1102,1574,1616.51,2.76,0,14834,1703,1638,1556,1491,1409,1597,1450,65,471,500,1070,1,1,12981844,215,-0.64,0.58,12,2.22,-2578.00,2857.00,9600,20240322,-82.73,1350,20250206,22.81,2445,-32.19,20250102,1350,22.81,20250206,9600,-82.73,20240322,1350,22.81,20250206,0.00,N,101390,500,64 억,,358105,N,N,0,N,00,N
20250219,140750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1635,61,2,3.88,427478734,265007,73.41,1574,1680,1511,2045,1102,1574,1613.08,2.76,0,9410,1703,1638,1556,1491,1409,1597,1450,65,471,500,1070,1,1,12981844,212,-0.63,0.57,12,2.04,-2578.00,2857.00,9600,20240322,-82.97,1350,20250206,21.11,2445,-33.13,20250102,1350,21.11,20250206,9600,-82.97,20240322,1350,21.11,20250206,0.00,N,101390,500,64 억,,358105,N,N,0,N,00,N
20250219,130751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1540,-34,5,-2.16,105437189,68349,18.93,1574,1587,1511,2045,1102,1574,1542.63,2.76,0,16554,1703,1638,1556,1491,1409,1597,1450,65,471,500,1070,1,1,12981844,200,-0.60,0.54,12,0.53,-2578.00,2857.00,9600,20240322,-83.96,1350,20250206,14.07,2445,-37.01,20250102,1350,14.07,20250206,9600,-83.96,20240322,1350,14.07,20250206,0.00,N,101390,500,64 억,,358105,N,N,0,N,00,N
20250219,120750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1549,-25,5,-1.59,86380944,55964,15.50,1574,1587,1511,2045,1102,1574,1543.51,2.76,0,14696,1703,1638,1556,1491,1409,1597,1450,65,471,500,1070,1,1,12981844,201,-0.60,0.54,12,0.43,-2578.00,2857.00,9600,20240322,-83.86,1350,20250206,14.74,2445,-36.65,20250102,1350,14.74,20250206,9600,-83.86,20240322,1350,14.74,20250206,0.00,N,101390,500,64 억,,358105,N,N,0,N,00,N
20250219,110751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1548,-26,5,-1.65,44968692,29150,8.08,1574,1587,1511,2045,1102,1574,1542.67,2.76,0,2044,1703,1638,1556,1491,1409,1597,1450,65,471,500,1070,1,1,12981844,201,-0.60,0.54,12,0.22,-2578.00,2857.00,9600,20240322,-83.88,1350,20250206,14.67,2445,-36.69,20250102,1350,14.67,20250206,9600,-83.88,20240322,1350,14.67,20250206,0.00,N,101390,500,64 억,,358105,N,N,0,N,00,N
20250219,100751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1580,6,2,0.38,32875822,21311,5.90,1574,1587,1511,2045,1102,1574,1542.67,2.76,0,-2013,1703,1638,1556,1491,1409,1597,1450,65,471,500,1070,1,1,12981844,205,-0.61,0.55,12,0.16,-2578.00,2857.00,9600,20240322,-83.54,1350,20250206,17.04,2445,-35.38,20250102,1350,17.04,20250206,9600,-83.54,20240322,1350,17.04,20250206,0.00,N,101390,500,64 억,,358105,N,N,0,N,00,N
20250219,090752,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1580,6,2,0.38,3351631,2122,0.59,1574,1587,1574,2045,1102,1574,1579.47,2.76,0,-1532,1703,1638,1556,1491,1409,1597,1450,65,471,500,1070,1,1,12981844,205,-0.61,0.55,12,0.02,-2578.00,2857.00,9600,20240322,-83.54,1350,20250206,17.04,2445,-35.38,20250102,1350,17.04,20250206,9600,-83.54,20240322,1350,17.04,20250206,0.00,N,101390,500,64 억,,358105,N,N,0,N,00,N
20250218,160749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1574,-30,5,-1.87,560533641,360960,61.53,1600,1621,1474,2085,1123,1604,1552.90,3.23,0,-61426,1734,1668,1543,1477,1352,1702,1511,65,481,500,1090,1,1,12981844,204,-0.61,0.55,12,2.78,-2578.00,2857.00,9600,20240322,-83.60,1350,20250206,16.59,2445,-35.62,20250102,1350,16.59,20250206,9600,-83.60,20240322,1350,16.59,20250206,0.00,N,101390,500,64 억,,419194,N,N,0,N,00,N
20250218,150750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1587,-17,5,-1.06,552073151,355571,60.61,1600,1621,1474,2085,1123,1604,1552.64,3.23,0,-60227,1734,1668,1543,1477,1352,1702,1511,65,481,500,1090,1,1,12981844,206,-0.62,0.56,12,2.74,-2578.00,2857.00,9600,20240322,-83.47,1350,20250206,17.56,2445,-35.09,20250102,1350,17.56,20250206,9600,-83.47,20240322,1350,17.56,20250206,0.00,N,101390,500,64 억,,419194,N,N,0,N,00,N
20250218,140751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1550,-54,5,-3.37,506684271,326487,55.65,1600,1621,1474,2085,1123,1604,1551.93,3.23,0,-56410,1734,1668,1543,1477,1352,1702,1511,65,481,500,1090,1,1,12981844,201,-0.60,0.54,12,2.51,-2578.00,2857.00,9600,20240322,-83.85,1350,20250206,14.81,2445,-36.61,20250102,1350,14.81,20250206,9600,-83.85,20240322,1350,14.81,20250206,0.00,N,101390,500,64 억,,419194,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 1661 87 2 5.53 500746118 309212 85.66 1574 1680 1511 2045 1102 1574 1619.41 2.76 0 20024 1703 1638 1556 1491 1409 1597 1450 65 471 500 1070 1 1 12981844 216 -0.64 0.58 12 2.38 -2578.00 2857.00 9600 20240322 -82.70 1350 20250206 23.04 2445 -32.07 20250102 1350 23.04 20250206 9600 -82.70 20240322 1350 23.04 20250206 0.00 N 101390 500 64 억 358105 N N 0 N 00 N
3 20250219 150753 57 100.00 KOSDAQ 전기·전자 N N N N N 1658 84 2 5.34 466279482 288448 79.91 1574 1680 1511 2045 1102 1574 1616.51 2.76 0 14834 1703 1638 1556 1491 1409 1597 1450 65 471 500 1070 1 1 12981844 215 -0.64 0.58 12 2.22 -2578.00 2857.00 9600 20240322 -82.73 1350 20250206 22.81 2445 -32.19 20250102 1350 22.81 20250206 9600 -82.73 20240322 1350 22.81 20250206 0.00 N 101390 500 64 억 358105 N N 0 N 00 N
4 20250219 140750 57 100.00 KOSDAQ 전기·전자 N N N N N 1635 61 2 3.88 427478734 265007 73.41 1574 1680 1511 2045 1102 1574 1613.08 2.76 0 9410 1703 1638 1556 1491 1409 1597 1450 65 471 500 1070 1 1 12981844 212 -0.63 0.57 12 2.04 -2578.00 2857.00 9600 20240322 -82.97 1350 20250206 21.11 2445 -33.13 20250102 1350 21.11 20250206 9600 -82.97 20240322 1350 21.11 20250206 0.00 N 101390 500 64 억 358105 N N 0 N 00 N
5 20250219 130751 57 100.00 KOSDAQ 전기·전자 N N N N N 1540 -34 5 -2.16 105437189 68349 18.93 1574 1587 1511 2045 1102 1574 1542.63 2.76 0 16554 1703 1638 1556 1491 1409 1597 1450 65 471 500 1070 1 1 12981844 200 -0.60 0.54 12 0.53 -2578.00 2857.00 9600 20240322 -83.96 1350 20250206 14.07 2445 -37.01 20250102 1350 14.07 20250206 9600 -83.96 20240322 1350 14.07 20250206 0.00 N 101390 500 64 억 358105 N N 0 N 00 N
6 20250219 120750 57 100.00 KOSDAQ 전기·전자 N N N N N 1549 -25 5 -1.59 86380944 55964 15.50 1574 1587 1511 2045 1102 1574 1543.51 2.76 0 14696 1703 1638 1556 1491 1409 1597 1450 65 471 500 1070 1 1 12981844 201 -0.60 0.54 12 0.43 -2578.00 2857.00 9600 20240322 -83.86 1350 20250206 14.74 2445 -36.65 20250102 1350 14.74 20250206 9600 -83.86 20240322 1350 14.74 20250206 0.00 N 101390 500 64 억 358105 N N 0 N 00 N
7 20250219 110751 57 100.00 KOSDAQ 전기·전자 N N N N N 1548 -26 5 -1.65 44968692 29150 8.08 1574 1587 1511 2045 1102 1574 1542.67 2.76 0 2044 1703 1638 1556 1491 1409 1597 1450 65 471 500 1070 1 1 12981844 201 -0.60 0.54 12 0.22 -2578.00 2857.00 9600 20240322 -83.88 1350 20250206 14.67 2445 -36.69 20250102 1350 14.67 20250206 9600 -83.88 20240322 1350 14.67 20250206 0.00 N 101390 500 64 억 358105 N N 0 N 00 N
8 20250219 100751 57 100.00 KOSDAQ 전기·전자 N N N N N 1580 6 2 0.38 32875822 21311 5.90 1574 1587 1511 2045 1102 1574 1542.67 2.76 0 -2013 1703 1638 1556 1491 1409 1597 1450 65 471 500 1070 1 1 12981844 205 -0.61 0.55 12 0.16 -2578.00 2857.00 9600 20240322 -83.54 1350 20250206 17.04 2445 -35.38 20250102 1350 17.04 20250206 9600 -83.54 20240322 1350 17.04 20250206 0.00 N 101390 500 64 억 358105 N N 0 N 00 N
9 20250219 090752 57 100.00 KOSDAQ 전기·전자 N N N N N 1580 6 2 0.38 3351631 2122 0.59 1574 1587 1574 2045 1102 1574 1579.47 2.76 0 -1532 1703 1638 1556 1491 1409 1597 1450 65 471 500 1070 1 1 12981844 205 -0.61 0.55 12 0.02 -2578.00 2857.00 9600 20240322 -83.54 1350 20250206 17.04 2445 -35.38 20250102 1350 17.04 20250206 9600 -83.54 20240322 1350 17.04 20250206 0.00 N 101390 500 64 억 358105 N N 0 N 00 N
10 20250218 160749 57 100.00 KOSDAQ 전기·전자 N N N N N 1574 -30 5 -1.87 560533641 360960 61.53 1600 1621 1474 2085 1123 1604 1552.90 3.23 0 -61426 1734 1668 1543 1477 1352 1702 1511 65 481 500 1090 1 1 12981844 204 -0.61 0.55 12 2.78 -2578.00 2857.00 9600 20240322 -83.60 1350 20250206 16.59 2445 -35.62 20250102 1350 16.59 20250206 9600 -83.60 20240322 1350 16.59 20250206 0.00 N 101390 500 64 억 419194 N N 0 N 00 N
11 20250218 150750 57 100.00 KOSDAQ 전기·전자 N N N N N 1587 -17 5 -1.06 552073151 355571 60.61 1600 1621 1474 2085 1123 1604 1552.64 3.23 0 -60227 1734 1668 1543 1477 1352 1702 1511 65 481 500 1090 1 1 12981844 206 -0.62 0.56 12 2.74 -2578.00 2857.00 9600 20240322 -83.47 1350 20250206 17.56 2445 -35.09 20250102 1350 17.56 20250206 9600 -83.47 20240322 1350 17.56 20250206 0.00 N 101390 500 64 억 419194 N N 0 N 00 N
12 20250218 140751 57 100.00 KOSDAQ 전기·전자 N N N N N 1550 -54 5 -3.37 506684271 326487 55.65 1600 1621 1474 2085 1123 1604 1551.93 3.23 0 -56410 1734 1668 1543 1477 1352 1702 1511 65 481 500 1090 1 1 12981844 201 -0.60 0.54 12 2.51 -2578.00 2857.00 9600 20240322 -83.85 1350 20250206 14.81 2445 -36.61 20250102 1350 14.81 20250206 9600 -83.85 20240322 1350 14.81 20250206 0.00 N 101390 500 64 억 419194 N N 0 N 00 N