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
106080/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
20250219,160801,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1868,49,2,2.69,217827324,118521,26.77,1850,1873,1800,2360,1274,1819,1837.88,0.50,0,14168,2001,1909,1834,1742,1667,1872,1705,251,541,1000,1230,1,1,25135465,470,-2.59,2.56,12,0.47,-722.00,729.00,6295,20241017,-70.33,1759,20250218,6.20,2615,-28.57,20250108,1759,6.20,20250218,7300,-74.41,20241017,1759,6.20,20250218,0.18,N,106080,1000,251 억,,126121,N,N,0,N,00,N
20250219,150804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1860,41,2,2.25,209683049,114155,25.78,1850,1873,1800,2360,1274,1819,1836.83,0.50,0,12722,2001,1909,1834,1742,1667,1872,1705,251,541,1000,1230,1,1,25135465,468,-2.58,2.55,12,0.45,-722.00,729.00,6295,20241017,-70.45,1759,20250218,5.74,2615,-28.87,20250108,1759,5.74,20250218,7300,-74.52,20241017,1759,5.74,20250218,0.18,N,106080,1000,251 억,,126121,N,N,0,N,00,N
20250219,140800,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1833,14,2,0.77,185123468,100804,22.77,1850,1873,1800,2360,1274,1819,1836.47,0.50,0,9904,2001,1909,1834,1742,1667,1872,1705,251,541,1000,1230,1,1,25135465,461,-2.54,2.51,12,0.40,-722.00,729.00,6295,20241017,-70.88,1759,20250218,4.21,2615,-29.90,20250108,1759,4.21,20250218,7300,-74.89,20241017,1759,4.21,20250218,0.18,N,106080,1000,251 억,,126121,N,N,0,N,00,N
20250219,130801,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1848,29,2,1.59,176219757,95956,21.67,1850,1873,1800,2360,1274,1819,1836.46,0.50,0,8546,2001,1909,1834,1742,1667,1872,1705,251,541,1000,1230,1,1,25135465,465,-2.56,2.53,12,0.38,-722.00,729.00,6295,20241017,-70.64,1759,20250218,5.06,2615,-29.33,20250108,1759,5.06,20250218,7300,-74.68,20241017,1759,5.06,20250218,0.18,N,106080,1000,251 억,,126121,N,N,0,N,00,N
20250219,120800,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1828,9,2,0.49,143989651,78328,17.69,1850,1873,1800,2360,1274,1819,1838.29,0.50,0,10590,2001,1909,1834,1742,1667,1872,1705,251,541,1000,1230,1,1,25135465,459,-2.53,2.51,12,0.31,-722.00,729.00,6295,20241017,-70.96,1759,20250218,3.92,2615,-30.10,20250108,1759,3.92,20250218,7300,-74.96,20241017,1759,3.92,20250218,0.18,N,106080,1000,251 억,,126121,N,N,0,N,00,N
20250219,110801,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1838,19,2,1.04,136623178,74300,16.78,1850,1873,1800,2360,1274,1819,1838.80,0.50,0,10421,2001,1909,1834,1742,1667,1872,1705,251,541,1000,1230,1,1,25135465,462,-2.55,2.52,12,0.30,-722.00,729.00,6295,20241017,-70.80,1759,20250218,4.49,2615,-29.71,20250108,1759,4.49,20250218,7300,-74.82,20241017,1759,4.49,20250218,0.18,N,106080,1000,251 억,,126121,N,N,0,N,00,N
20250219,100801,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1841,22,2,1.21,105417732,57238,12.93,1850,1873,1800,2360,1274,1819,1841.74,0.50,0,10421,2001,1909,1834,1742,1667,1872,1705,251,541,1000,1230,1,1,25135465,463,-2.55,2.53,12,0.23,-722.00,729.00,6295,20241017,-70.75,1759,20250218,4.66,2615,-29.60,20250108,1759,4.66,20250218,7300,-74.78,20241017,1759,4.66,20250218,0.18,N,106080,1000,251 억,,126121,N,N,0,N,00,N
20250219,090803,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1821,2,2,0.11,24974919,13821,3.12,1850,1850,1800,2360,1274,1819,1807.03,0.50,0,-502,2001,1909,1834,1742,1667,1872,1705,251,541,1000,1230,1,1,25135465,458,-2.52,2.50,12,0.05,-722.00,729.00,6295,20241017,-71.07,1759,20250218,3.52,2615,-30.36,20250108,1759,3.52,20250218,7300,-75.05,20241017,1759,3.52,20250218,0.18,N,106080,1000,251 억,,126121,N,N,0,N,00,N
20250218,160759,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1819,-101,5,-5.26,796351193,441345,93.19,1920,1926,1759,2495,1344,1920,1804.36,0.40,0,24922,2124,2022,1953,1851,1782,1987,1816,251,575,1000,1300,1,1,25135465,457,-2.52,2.50,12,1.76,-722.00,729.00,6295,20241017,-71.10,1759,20250218,3.41,2615,-30.44,20250108,1759,3.41,20250218,7300,-75.08,20241017,1759,3.41,20250218,0.18,N,106080,1000,251 억,,101207,N,N,0,N,00,N
20250218,150800,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1806,-114,5,-5.94,773663286,428824,90.54,1920,1926,1759,2495,1344,1920,1804.15,0.40,0,25302,2124,2022,1953,1851,1782,1987,1816,251,575,1000,1300,1,1,25135465,454,-2.50,2.48,12,1.71,-722.00,729.00,6295,20241017,-71.31,1759,20250218,2.67,2615,-30.94,20250108,1759,2.67,20250218,7300,-75.26,20241017,1759,2.67,20250218,0.18,N,106080,1000,251 억,,101207,N,N,0,N,00,N
20250218,140801,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1769,-151,5,-7.86,601079927,333143,70.34,1920,1926,1759,2495,1344,1920,1804.27,0.40,0,6383,2124,2022,1953,1851,1782,1987,1816,251,575,1000,1300,1,1,25135465,445,-2.45,2.43,12,1.33,-722.00,729.00,6295,20241017,-71.90,1759,20250218,0.57,2615,-32.35,20250108,1759,0.57,20250218,7300,-75.77,20241017,1759,0.57,20250218,0.18,N,106080,1000,251 억,,101207,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 160801 57 100.00 KOSDAQ 전기·전자 N N N N N 1868 49 2 2.69 217827324 118521 26.77 1850 1873 1800 2360 1274 1819 1837.88 0.50 0 14168 2001 1909 1834 1742 1667 1872 1705 251 541 1000 1230 1 1 25135465 470 -2.59 2.56 12 0.47 -722.00 729.00 6295 20241017 -70.33 1759 20250218 6.20 2615 -28.57 20250108 1759 6.20 20250218 7300 -74.41 20241017 1759 6.20 20250218 0.18 N 106080 1000 251 억 126121 N N 0 N 00 N
3 20250219 150804 57 100.00 KOSDAQ 전기·전자 N N N N N 1860 41 2 2.25 209683049 114155 25.78 1850 1873 1800 2360 1274 1819 1836.83 0.50 0 12722 2001 1909 1834 1742 1667 1872 1705 251 541 1000 1230 1 1 25135465 468 -2.58 2.55 12 0.45 -722.00 729.00 6295 20241017 -70.45 1759 20250218 5.74 2615 -28.87 20250108 1759 5.74 20250218 7300 -74.52 20241017 1759 5.74 20250218 0.18 N 106080 1000 251 억 126121 N N 0 N 00 N
4 20250219 140800 57 100.00 KOSDAQ 전기·전자 N N N N N 1833 14 2 0.77 185123468 100804 22.77 1850 1873 1800 2360 1274 1819 1836.47 0.50 0 9904 2001 1909 1834 1742 1667 1872 1705 251 541 1000 1230 1 1 25135465 461 -2.54 2.51 12 0.40 -722.00 729.00 6295 20241017 -70.88 1759 20250218 4.21 2615 -29.90 20250108 1759 4.21 20250218 7300 -74.89 20241017 1759 4.21 20250218 0.18 N 106080 1000 251 억 126121 N N 0 N 00 N
5 20250219 130801 57 100.00 KOSDAQ 전기·전자 N N N N N 1848 29 2 1.59 176219757 95956 21.67 1850 1873 1800 2360 1274 1819 1836.46 0.50 0 8546 2001 1909 1834 1742 1667 1872 1705 251 541 1000 1230 1 1 25135465 465 -2.56 2.53 12 0.38 -722.00 729.00 6295 20241017 -70.64 1759 20250218 5.06 2615 -29.33 20250108 1759 5.06 20250218 7300 -74.68 20241017 1759 5.06 20250218 0.18 N 106080 1000 251 억 126121 N N 0 N 00 N
6 20250219 120800 57 100.00 KOSDAQ 전기·전자 N N N N N 1828 9 2 0.49 143989651 78328 17.69 1850 1873 1800 2360 1274 1819 1838.29 0.50 0 10590 2001 1909 1834 1742 1667 1872 1705 251 541 1000 1230 1 1 25135465 459 -2.53 2.51 12 0.31 -722.00 729.00 6295 20241017 -70.96 1759 20250218 3.92 2615 -30.10 20250108 1759 3.92 20250218 7300 -74.96 20241017 1759 3.92 20250218 0.18 N 106080 1000 251 억 126121 N N 0 N 00 N
7 20250219 110801 57 100.00 KOSDAQ 전기·전자 N N N N N 1838 19 2 1.04 136623178 74300 16.78 1850 1873 1800 2360 1274 1819 1838.80 0.50 0 10421 2001 1909 1834 1742 1667 1872 1705 251 541 1000 1230 1 1 25135465 462 -2.55 2.52 12 0.30 -722.00 729.00 6295 20241017 -70.80 1759 20250218 4.49 2615 -29.71 20250108 1759 4.49 20250218 7300 -74.82 20241017 1759 4.49 20250218 0.18 N 106080 1000 251 억 126121 N N 0 N 00 N
8 20250219 100801 57 100.00 KOSDAQ 전기·전자 N N N N N 1841 22 2 1.21 105417732 57238 12.93 1850 1873 1800 2360 1274 1819 1841.74 0.50 0 10421 2001 1909 1834 1742 1667 1872 1705 251 541 1000 1230 1 1 25135465 463 -2.55 2.53 12 0.23 -722.00 729.00 6295 20241017 -70.75 1759 20250218 4.66 2615 -29.60 20250108 1759 4.66 20250218 7300 -74.78 20241017 1759 4.66 20250218 0.18 N 106080 1000 251 억 126121 N N 0 N 00 N
9 20250219 090803 57 100.00 KOSDAQ 전기·전자 N N N N N 1821 2 2 0.11 24974919 13821 3.12 1850 1850 1800 2360 1274 1819 1807.03 0.50 0 -502 2001 1909 1834 1742 1667 1872 1705 251 541 1000 1230 1 1 25135465 458 -2.52 2.50 12 0.05 -722.00 729.00 6295 20241017 -71.07 1759 20250218 3.52 2615 -30.36 20250108 1759 3.52 20250218 7300 -75.05 20241017 1759 3.52 20250218 0.18 N 106080 1000 251 억 126121 N N 0 N 00 N
10 20250218 160759 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 1819 -101 5 -5.26 796351193 441345 93.19 1920 1926 1759 2495 1344 1920 1804.36 0.40 0 24922 2124 2022 1953 1851 1782 1987 1816 251 575 1000 1300 1 1 25135465 457 -2.52 2.50 12 1.76 -722.00 729.00 6295 20241017 -71.10 1759 20250218 3.41 2615 -30.44 20250108 1759 3.41 20250218 7300 -75.08 20241017 1759 3.41 20250218 0.18 N 106080 1000 251 억 101207 N N 0 N 00 N
11 20250218 150800 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 1806 -114 5 -5.94 773663286 428824 90.54 1920 1926 1759 2495 1344 1920 1804.15 0.40 0 25302 2124 2022 1953 1851 1782 1987 1816 251 575 1000 1300 1 1 25135465 454 -2.50 2.48 12 1.71 -722.00 729.00 6295 20241017 -71.31 1759 20250218 2.67 2615 -30.94 20250108 1759 2.67 20250218 7300 -75.26 20241017 1759 2.67 20250218 0.18 N 106080 1000 251 억 101207 N N 0 N 00 N
12 20250218 140801 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 1769 -151 5 -7.86 601079927 333143 70.34 1920 1926 1759 2495 1344 1920 1804.27 0.40 0 6383 2124 2022 1953 1851 1782 1987 1816 251 575 1000 1300 1 1 25135465 445 -2.45 2.43 12 1.33 -722.00 729.00 6295 20241017 -71.90 1759 20250218 0.57 2615 -32.35 20250108 1759 0.57 20250218 7300 -75.77 20241017 1759 0.57 20250218 0.18 N 106080 1000 251 억 101207 N N 0 N 00 N