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
101400/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
20250219,160752,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,367,-2,5,-0.54,95652758,263360,247.94,370,371,360,479,259,369,363.20,0.17,0,3462,375,371,367,363,359,373,365,324,110,500,250,1,1,64712413,237,19.32,0.58,12,0.41,19.00,631.00,668,20240206,-45.06,360,20250219,1.94,411,-10.71,20250120,360,1.94,20250219,664,-44.73,20240223,360,1.94,20250219,0.00,N,101400,500,323 억,,111691,N,N,0,N,00,N
20250219,150754,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,367,-2,5,-0.54,95236348,262228,246.87,370,371,360,479,259,369,363.18,0.17,0,3462,375,371,367,363,359,373,365,324,110,500,250,1,1,64712413,237,19.32,0.58,12,0.41,19.00,631.00,668,20240206,-45.06,360,20250219,1.94,411,-10.71,20250120,360,1.94,20250219,664,-44.73,20240223,360,1.94,20250219,0.00,N,101400,500,323 억,,111691,N,N,0,N,00,N
20250219,140750,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,363,-6,5,-1.63,84277928,232394,218.79,370,370,360,479,259,369,362.65,0.17,0,8142,375,371,367,363,359,373,365,324,110,500,250,1,1,64712413,235,19.11,0.58,12,0.36,19.00,631.00,668,20240206,-45.66,360,20250219,0.83,411,-11.68,20250120,360,0.83,20250219,664,-45.33,20240223,360,0.83,20250219,0.00,N,101400,500,323 억,,111691,N,N,0,N,00,N
20250219,130751,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,360,-9,5,-2.44,53768434,148145,139.47,370,370,360,479,259,369,362.94,0.17,0,8173,375,371,367,363,359,373,365,324,110,500,250,1,1,64712413,233,18.95,0.57,12,0.23,19.00,631.00,668,20240206,-46.11,360,20250219,0.00,411,-12.41,20250120,360,0.00,20250219,664,-45.78,20240223,360,0.00,20250219,0.00,N,101400,500,323 억,,111691,N,N,0,N,00,N
20250219,120750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,365,-4,5,-1.08,13841409,37868,35.65,370,370,363,479,259,369,365.52,0.17,0,-143,375,371,367,363,359,373,365,324,110,500,250,1,1,64712413,236,19.21,0.58,12,0.06,19.00,631.00,668,20240206,-45.36,360,20241125,1.39,411,-11.19,20250120,360,1.39,20250217,664,-45.03,20240223,360,1.39,20241125,0.00,N,101400,500,323 억,,111691,N,N,0,N,00,N
20250219,110751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,368,-1,5,-0.27,11266703,30821,29.02,370,370,363,479,259,369,365.55,0.17,0,-134,375,371,367,363,359,373,365,324,110,500,250,1,1,64712413,238,19.37,0.58,12,0.05,19.00,631.00,668,20240206,-44.91,360,20241125,2.22,411,-10.46,20250120,360,2.22,20250217,664,-44.58,20240223,360,2.22,20241125,0.00,N,101400,500,323 억,,111691,N,N,0,N,00,N
20250219,100751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,366,-3,5,-0.81,6237252,17062,16.06,370,370,363,479,259,369,365.56,0.17,0,-426,375,371,367,363,359,373,365,324,110,500,250,1,1,64712413,237,19.26,0.58,12,0.03,19.00,631.00,668,20240206,-45.21,360,20241125,1.67,411,-10.95,20250120,360,1.67,20250217,664,-44.88,20240223,360,1.67,20241125,0.00,N,101400,500,323 억,,111691,N,N,0,N,00,N
20250219,090753,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,367,-2,5,-0.54,155491,421,0.40,370,370,367,479,259,369,369.34,0.17,0,-170,375,371,367,363,359,373,365,324,110,500,250,1,1,64712413,237,19.32,0.58,12,0.00,19.00,631.00,668,20240206,-45.06,360,20241125,1.94,411,-10.71,20250120,360,1.94,20250217,664,-44.73,20240223,360,1.94,20241125,0.00,N,101400,500,323 억,,111691,N,N,0,N,00,N
20250218,160749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,369,0,3,0.00,38972618,106219,71.18,369,371,363,479,259,369,366.91,0.17,0,-880,384,376,368,360,352,372,356,324,110,500,250,1,1,64712413,239,19.42,0.58,12,0.16,19.00,631.00,668,20240206,-44.76,360,20241125,2.50,411,-10.22,20250120,360,2.50,20250217,664,-44.43,20240223,360,2.50,20241125,0.00,N,101400,500,323 억,,112571,N,N,0,N,00,N
20250218,150751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,367,-2,5,-0.54,38482514,104890,70.29,369,371,363,479,259,369,366.88,0.17,0,-487,384,376,368,360,352,372,356,324,110,500,250,1,1,64712413,237,19.32,0.58,12,0.16,19.00,631.00,668,20240206,-45.06,360,20241125,1.94,411,-10.71,20250120,360,1.94,20250217,664,-44.73,20240223,360,1.94,20241125,0.00,N,101400,500,323 억,,112571,N,N,0,N,00,N
20250218,140751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,369,0,3,0.00,32979941,89864,60.22,369,371,363,479,259,369,367.00,0.17,0,-1989,384,376,368,360,352,372,356,324,110,500,250,1,1,64712413,239,19.42,0.58,12,0.14,19.00,631.00,668,20240206,-44.76,360,20241125,2.50,411,-10.22,20250120,360,2.50,20250217,664,-44.43,20240223,360,2.50,20241125,0.00,N,101400,500,323 억,,112571,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 160752 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 367 -2 5 -0.54 95652758 263360 247.94 370 371 360 479 259 369 363.20 0.17 0 3462 375 371 367 363 359 373 365 324 110 500 250 1 1 64712413 237 19.32 0.58 12 0.41 19.00 631.00 668 20240206 -45.06 360 20250219 1.94 411 -10.71 20250120 360 1.94 20250219 664 -44.73 20240223 360 1.94 20250219 0.00 N 101400 500 323 억 111691 N N 0 N 00 N
3 20250219 150754 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 367 -2 5 -0.54 95236348 262228 246.87 370 371 360 479 259 369 363.18 0.17 0 3462 375 371 367 363 359 373 365 324 110 500 250 1 1 64712413 237 19.32 0.58 12 0.41 19.00 631.00 668 20240206 -45.06 360 20250219 1.94 411 -10.71 20250120 360 1.94 20250219 664 -44.73 20240223 360 1.94 20250219 0.00 N 101400 500 323 억 111691 N N 0 N 00 N
4 20250219 140750 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 363 -6 5 -1.63 84277928 232394 218.79 370 370 360 479 259 369 362.65 0.17 0 8142 375 371 367 363 359 373 365 324 110 500 250 1 1 64712413 235 19.11 0.58 12 0.36 19.00 631.00 668 20240206 -45.66 360 20250219 0.83 411 -11.68 20250120 360 0.83 20250219 664 -45.33 20240223 360 0.83 20250219 0.00 N 101400 500 323 억 111691 N N 0 N 00 N
5 20250219 130751 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 360 -9 5 -2.44 53768434 148145 139.47 370 370 360 479 259 369 362.94 0.17 0 8173 375 371 367 363 359 373 365 324 110 500 250 1 1 64712413 233 18.95 0.57 12 0.23 19.00 631.00 668 20240206 -46.11 360 20250219 0.00 411 -12.41 20250120 360 0.00 20250219 664 -45.78 20240223 360 0.00 20250219 0.00 N 101400 500 323 억 111691 N N 0 N 00 N
6 20250219 120750 57 100.00 KOSDAQ 전기·전자 N N N N N 365 -4 5 -1.08 13841409 37868 35.65 370 370 363 479 259 369 365.52 0.17 0 -143 375 371 367 363 359 373 365 324 110 500 250 1 1 64712413 236 19.21 0.58 12 0.06 19.00 631.00 668 20240206 -45.36 360 20241125 1.39 411 -11.19 20250120 360 1.39 20250217 664 -45.03 20240223 360 1.39 20241125 0.00 N 101400 500 323 억 111691 N N 0 N 00 N
7 20250219 110751 57 100.00 KOSDAQ 전기·전자 N N N N N 368 -1 5 -0.27 11266703 30821 29.02 370 370 363 479 259 369 365.55 0.17 0 -134 375 371 367 363 359 373 365 324 110 500 250 1 1 64712413 238 19.37 0.58 12 0.05 19.00 631.00 668 20240206 -44.91 360 20241125 2.22 411 -10.46 20250120 360 2.22 20250217 664 -44.58 20240223 360 2.22 20241125 0.00 N 101400 500 323 억 111691 N N 0 N 00 N
8 20250219 100751 57 100.00 KOSDAQ 전기·전자 N N N N N 366 -3 5 -0.81 6237252 17062 16.06 370 370 363 479 259 369 365.56 0.17 0 -426 375 371 367 363 359 373 365 324 110 500 250 1 1 64712413 237 19.26 0.58 12 0.03 19.00 631.00 668 20240206 -45.21 360 20241125 1.67 411 -10.95 20250120 360 1.67 20250217 664 -44.88 20240223 360 1.67 20241125 0.00 N 101400 500 323 억 111691 N N 0 N 00 N
9 20250219 090753 57 100.00 KOSDAQ 전기·전자 N N N N N 367 -2 5 -0.54 155491 421 0.40 370 370 367 479 259 369 369.34 0.17 0 -170 375 371 367 363 359 373 365 324 110 500 250 1 1 64712413 237 19.32 0.58 12 0.00 19.00 631.00 668 20240206 -45.06 360 20241125 1.94 411 -10.71 20250120 360 1.94 20250217 664 -44.73 20240223 360 1.94 20241125 0.00 N 101400 500 323 억 111691 N N 0 N 00 N
10 20250218 160749 57 100.00 KOSDAQ 전기·전자 N N N N N 369 0 3 0.00 38972618 106219 71.18 369 371 363 479 259 369 366.91 0.17 0 -880 384 376 368 360 352 372 356 324 110 500 250 1 1 64712413 239 19.42 0.58 12 0.16 19.00 631.00 668 20240206 -44.76 360 20241125 2.50 411 -10.22 20250120 360 2.50 20250217 664 -44.43 20240223 360 2.50 20241125 0.00 N 101400 500 323 억 112571 N N 0 N 00 N
11 20250218 150751 57 100.00 KOSDAQ 전기·전자 N N N N N 367 -2 5 -0.54 38482514 104890 70.29 369 371 363 479 259 369 366.88 0.17 0 -487 384 376 368 360 352 372 356 324 110 500 250 1 1 64712413 237 19.32 0.58 12 0.16 19.00 631.00 668 20240206 -45.06 360 20241125 1.94 411 -10.71 20250120 360 1.94 20250217 664 -44.73 20240223 360 1.94 20241125 0.00 N 101400 500 323 억 112571 N N 0 N 00 N
12 20250218 140751 57 100.00 KOSDAQ 전기·전자 N N N N N 369 0 3 0.00 32979941 89864 60.22 369 371 363 479 259 369 367.00 0.17 0 -1989 384 376 368 360 352 372 356 324 110 500 250 1 1 64712413 239 19.42 0.58 12 0.14 19.00 631.00 668 20240206 -44.76 360 20241125 2.50 411 -10.22 20250120 360 2.50 20250217 664 -44.43 20240223 360 2.50 20241125 0.00 N 101400 500 323 억 112571 N N 0 N 00 N