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
106240/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
20250219,160802,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1354,18,2,1.35,230380254,173324,72.11,1336,1358,1301,1736,936,1336,1329.15,1.01,0,51060,1427,1381,1353,1307,1279,1367,1293,81,400,500,930,1,1,16218740,220,-5.79,0.24,12,1.07,-234.00,5737.00,2315,20250117,-41.51,700,20241209,93.43,2315,-41.51,20250117,1009,34.19,20250109,2315,-41.51,20250117,700,93.43,20241209,0.21,N,106240,500,81 억,,164181,N,N,0,N,00,N
20250219,150804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1341,5,2,0.37,213784239,161057,67.00,1336,1358,1301,1736,936,1336,1327.36,1.01,0,47822,1427,1381,1353,1307,1279,1367,1293,81,400,500,930,1,1,16218740,217,-5.73,0.23,12,0.99,-234.00,5737.00,2315,20250117,-42.07,700,20241209,91.57,2315,-42.07,20250117,1009,32.90,20250109,2315,-42.07,20250117,700,91.57,20241209,0.21,N,106240,500,81 억,,164181,N,N,0,N,00,N
20250219,140801,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1340,4,2,0.30,183435791,138420,57.58,1336,1352,1301,1736,936,1336,1325.17,1.01,0,45308,1427,1381,1353,1307,1279,1367,1293,81,400,500,930,1,1,16218740,217,-5.73,0.23,12,0.85,-234.00,5737.00,2315,20250117,-42.12,700,20241209,91.43,2315,-42.12,20250117,1009,32.80,20250109,2315,-42.12,20250117,700,91.43,20241209,0.21,N,106240,500,81 억,,164181,N,N,0,N,00,N
20250219,130802,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1346,10,2,0.75,167651782,126687,52.70,1336,1348,1301,1736,936,1336,1323.30,1.01,0,39022,1427,1381,1353,1307,1279,1367,1293,81,400,500,930,1,1,16218740,218,-5.75,0.23,12,0.78,-234.00,5737.00,2315,20250117,-41.86,700,20241209,92.29,2315,-41.86,20250117,1009,33.40,20250109,2315,-41.86,20250117,700,92.29,20241209,0.21,N,106240,500,81 억,,164181,N,N,0,N,00,N
20250219,120800,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1345,9,2,0.67,152705764,115575,48.08,1336,1348,1301,1736,936,1336,1321.21,1.01,0,43197,1427,1381,1353,1307,1279,1367,1293,81,400,500,930,1,1,16218740,218,-5.75,0.23,12,0.71,-234.00,5737.00,2315,20250117,-41.90,700,20241209,92.14,2315,-41.90,20250117,1009,33.30,20250109,2315,-41.90,20250117,700,92.14,20241209,0.21,N,106240,500,81 억,,164181,N,N,0,N,00,N
20250219,110802,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1320,-16,5,-1.20,133207159,100963,42.00,1336,1348,1301,1736,936,1336,1319.28,1.01,0,31013,1427,1381,1353,1307,1279,1367,1293,81,400,500,930,1,1,16218740,214,-5.64,0.23,12,0.62,-234.00,5737.00,2315,20250117,-42.98,700,20241209,88.57,2315,-42.98,20250117,1009,30.82,20250109,2315,-42.98,20250117,700,88.57,20241209,0.21,N,106240,500,81 억,,164181,N,N,0,N,00,N
20250219,100802,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1337,1,2,0.07,101000934,76615,31.87,1336,1348,1301,1736,936,1336,1318.18,1.01,0,32087,1427,1381,1353,1307,1279,1367,1293,81,400,500,930,1,1,16218740,217,-5.71,0.23,12,0.47,-234.00,5737.00,2315,20250117,-42.25,700,20241209,91.00,2315,-42.25,20250117,1009,32.51,20250109,2315,-42.25,20250117,700,91.00,20241209,0.21,N,106240,500,81 억,,164181,N,N,0,N,00,N
20250219,090803,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1331,-5,5,-0.37,20078205,15137,6.30,1336,1348,1301,1736,936,1336,1326.11,1.01,0,-1488,1427,1381,1353,1307,1279,1367,1293,81,400,500,930,1,1,16218740,216,-5.69,0.23,12,0.09,-234.00,5737.00,2315,20250117,-42.51,700,20241209,90.14,2315,-42.51,20250117,1009,31.91,20250109,2315,-42.51,20250117,700,90.14,20241209,0.21,N,106240,500,81 억,,164181,N,N,0,N,00,N
20250218,160800,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1336,-51,5,-3.68,324336741,240371,135.77,1387,1399,1325,1803,971,1387,1349.38,0.95,0,11300,1438,1412,1379,1353,1320,1425,1366,81,416,500,970,1,1,16218740,217,-5.71,0.23,12,1.48,-234.00,5737.00,2315,20250117,-42.29,700,20241209,90.86,2315,-42.29,20250117,1009,32.41,20250109,2315,-42.29,20250117,700,90.86,20241209,0.21,N,106240,500,81 억,,153716,N,N,0,N,00,N
20250218,150801,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1352,-35,5,-2.52,313243273,232091,131.09,1387,1399,1325,1803,971,1387,1349.66,0.95,0,13127,1438,1412,1379,1353,1320,1425,1366,81,416,500,970,1,1,16218740,219,-5.78,0.24,12,1.43,-234.00,5737.00,2315,20250117,-41.60,700,20241209,93.14,2315,-41.60,20250117,1009,33.99,20250109,2315,-41.60,20250117,700,93.14,20241209,0.21,N,106240,500,81 억,,153716,N,N,0,N,00,N
20250218,140802,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1327,-60,5,-4.33,290183487,214787,121.32,1387,1399,1325,1803,971,1387,1351.03,0.95,0,7492,1438,1412,1379,1353,1320,1425,1366,81,416,500,970,1,1,16218740,215,-5.67,0.23,12,1.32,-234.00,5737.00,2315,20250117,-42.68,700,20241209,89.57,2315,-42.68,20250117,1009,31.52,20250109,2315,-42.68,20250117,700,89.57,20241209,0.21,N,106240,500,81 억,,153716,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 160802 57 100.00 KOSDAQ 전기·전자 N N N N N 1354 18 2 1.35 230380254 173324 72.11 1336 1358 1301 1736 936 1336 1329.15 1.01 0 51060 1427 1381 1353 1307 1279 1367 1293 81 400 500 930 1 1 16218740 220 -5.79 0.24 12 1.07 -234.00 5737.00 2315 20250117 -41.51 700 20241209 93.43 2315 -41.51 20250117 1009 34.19 20250109 2315 -41.51 20250117 700 93.43 20241209 0.21 N 106240 500 81 억 164181 N N 0 N 00 N
3 20250219 150804 57 100.00 KOSDAQ 전기·전자 N N N N N 1341 5 2 0.37 213784239 161057 67.00 1336 1358 1301 1736 936 1336 1327.36 1.01 0 47822 1427 1381 1353 1307 1279 1367 1293 81 400 500 930 1 1 16218740 217 -5.73 0.23 12 0.99 -234.00 5737.00 2315 20250117 -42.07 700 20241209 91.57 2315 -42.07 20250117 1009 32.90 20250109 2315 -42.07 20250117 700 91.57 20241209 0.21 N 106240 500 81 억 164181 N N 0 N 00 N
4 20250219 140801 57 100.00 KOSDAQ 전기·전자 N N N N N 1340 4 2 0.30 183435791 138420 57.58 1336 1352 1301 1736 936 1336 1325.17 1.01 0 45308 1427 1381 1353 1307 1279 1367 1293 81 400 500 930 1 1 16218740 217 -5.73 0.23 12 0.85 -234.00 5737.00 2315 20250117 -42.12 700 20241209 91.43 2315 -42.12 20250117 1009 32.80 20250109 2315 -42.12 20250117 700 91.43 20241209 0.21 N 106240 500 81 억 164181 N N 0 N 00 N
5 20250219 130802 57 100.00 KOSDAQ 전기·전자 N N N N N 1346 10 2 0.75 167651782 126687 52.70 1336 1348 1301 1736 936 1336 1323.30 1.01 0 39022 1427 1381 1353 1307 1279 1367 1293 81 400 500 930 1 1 16218740 218 -5.75 0.23 12 0.78 -234.00 5737.00 2315 20250117 -41.86 700 20241209 92.29 2315 -41.86 20250117 1009 33.40 20250109 2315 -41.86 20250117 700 92.29 20241209 0.21 N 106240 500 81 억 164181 N N 0 N 00 N
6 20250219 120800 57 100.00 KOSDAQ 전기·전자 N N N N N 1345 9 2 0.67 152705764 115575 48.08 1336 1348 1301 1736 936 1336 1321.21 1.01 0 43197 1427 1381 1353 1307 1279 1367 1293 81 400 500 930 1 1 16218740 218 -5.75 0.23 12 0.71 -234.00 5737.00 2315 20250117 -41.90 700 20241209 92.14 2315 -41.90 20250117 1009 33.30 20250109 2315 -41.90 20250117 700 92.14 20241209 0.21 N 106240 500 81 억 164181 N N 0 N 00 N
7 20250219 110802 57 100.00 KOSDAQ 전기·전자 N N N N N 1320 -16 5 -1.20 133207159 100963 42.00 1336 1348 1301 1736 936 1336 1319.28 1.01 0 31013 1427 1381 1353 1307 1279 1367 1293 81 400 500 930 1 1 16218740 214 -5.64 0.23 12 0.62 -234.00 5737.00 2315 20250117 -42.98 700 20241209 88.57 2315 -42.98 20250117 1009 30.82 20250109 2315 -42.98 20250117 700 88.57 20241209 0.21 N 106240 500 81 억 164181 N N 0 N 00 N
8 20250219 100802 57 100.00 KOSDAQ 전기·전자 N N N N N 1337 1 2 0.07 101000934 76615 31.87 1336 1348 1301 1736 936 1336 1318.18 1.01 0 32087 1427 1381 1353 1307 1279 1367 1293 81 400 500 930 1 1 16218740 217 -5.71 0.23 12 0.47 -234.00 5737.00 2315 20250117 -42.25 700 20241209 91.00 2315 -42.25 20250117 1009 32.51 20250109 2315 -42.25 20250117 700 91.00 20241209 0.21 N 106240 500 81 억 164181 N N 0 N 00 N
9 20250219 090803 57 100.00 KOSDAQ 전기·전자 N N N N N 1331 -5 5 -0.37 20078205 15137 6.30 1336 1348 1301 1736 936 1336 1326.11 1.01 0 -1488 1427 1381 1353 1307 1279 1367 1293 81 400 500 930 1 1 16218740 216 -5.69 0.23 12 0.09 -234.00 5737.00 2315 20250117 -42.51 700 20241209 90.14 2315 -42.51 20250117 1009 31.91 20250109 2315 -42.51 20250117 700 90.14 20241209 0.21 N 106240 500 81 억 164181 N N 0 N 00 N
10 20250218 160800 57 100.00 KOSDAQ 전기·전자 N N N N N 1336 -51 5 -3.68 324336741 240371 135.77 1387 1399 1325 1803 971 1387 1349.38 0.95 0 11300 1438 1412 1379 1353 1320 1425 1366 81 416 500 970 1 1 16218740 217 -5.71 0.23 12 1.48 -234.00 5737.00 2315 20250117 -42.29 700 20241209 90.86 2315 -42.29 20250117 1009 32.41 20250109 2315 -42.29 20250117 700 90.86 20241209 0.21 N 106240 500 81 억 153716 N N 0 N 00 N
11 20250218 150801 57 100.00 KOSDAQ 전기·전자 N N N N N 1352 -35 5 -2.52 313243273 232091 131.09 1387 1399 1325 1803 971 1387 1349.66 0.95 0 13127 1438 1412 1379 1353 1320 1425 1366 81 416 500 970 1 1 16218740 219 -5.78 0.24 12 1.43 -234.00 5737.00 2315 20250117 -41.60 700 20241209 93.14 2315 -41.60 20250117 1009 33.99 20250109 2315 -41.60 20250117 700 93.14 20241209 0.21 N 106240 500 81 억 153716 N N 0 N 00 N
12 20250218 140802 57 100.00 KOSDAQ 전기·전자 N N N N N 1327 -60 5 -4.33 290183487 214787 121.32 1387 1399 1325 1803 971 1387 1351.03 0.95 0 7492 1438 1412 1379 1353 1320 1425 1366 81 416 500 970 1 1 16218740 215 -5.67 0.23 12 1.32 -234.00 5737.00 2315 20250117 -42.68 700 20241209 89.57 2315 -42.68 20250117 1009 31.52 20250109 2315 -42.68 20250117 700 89.57 20241209 0.21 N 106240 500 81 억 153716 N N 0 N 00 N