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
115440/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
20250219,160814,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7520,30,2,0.40,1766831340,238134,66.80,7490,7550,7020,9730,5250,7490,7418.82,3.18,0,5154,7703,7596,7523,7416,7343,7560,7380,54,2240,500,5540,10,1,10794292,812,11.96,1.06,12,2.21,629.00,7071.00,10450,20250103,-28.04,5630,20240805,33.57,10450,-28.04,20250103,6880,9.30,20250114,10450,-28.04,20250103,5630,33.57,20240805,6.52,N,115440,500,53 억,,343176,N,N,30,N,00,N
20250219,150816,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7520,30,2,0.40,1707167570,230197,64.58,7490,7550,7020,9730,5250,7490,7415.93,3.18,0,4358,7703,7596,7523,7416,7343,7560,7380,54,2240,500,5540,10,1,10794292,812,11.96,1.06,12,2.13,629.00,7071.00,10450,20250103,-28.04,5630,20240805,33.57,10450,-28.04,20250103,6880,9.30,20250114,10450,-28.04,20250103,5630,33.57,20240805,6.52,N,115440,500,53 억,,343176,N,N,37,N,00,N
20250219,140813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7450,-40,5,-0.53,1539930160,207850,58.31,7490,7550,7020,9730,5250,7490,7408.63,3.18,0,-403,7703,7596,7523,7416,7343,7560,7380,54,2240,500,5540,10,1,10794292,804,11.84,1.05,12,1.93,629.00,7071.00,10450,20250103,-28.71,5630,20240805,32.33,10450,-28.71,20250103,6880,8.28,20250114,10450,-28.71,20250103,5630,32.33,20240805,6.52,N,115440,500,53 억,,343176,N,N,37,N,00,N
20250219,130814,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7460,-30,5,-0.40,1416277060,191165,53.63,7490,7550,7020,9730,5250,7490,7408.42,3.18,0,-333,7703,7596,7523,7416,7343,7560,7380,54,2240,500,5540,10,1,10794292,805,11.86,1.06,12,1.77,629.00,7071.00,10450,20250103,-28.61,5630,20240805,32.50,10450,-28.61,20250103,6880,8.43,20250114,10450,-28.61,20250103,5630,32.50,20240805,6.52,N,115440,500,53 억,,343176,N,N,37,N,00,N
20250219,120812,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7440,-50,5,-0.67,1362758100,183968,51.61,7490,7550,7020,9730,5250,7490,7407.33,3.18,0,-1355,7703,7596,7523,7416,7343,7560,7380,54,2240,500,5540,10,1,10794292,803,11.83,1.05,12,1.70,629.00,7071.00,10450,20250103,-28.80,5630,20240805,32.15,10450,-28.80,20250103,6880,8.14,20250114,10450,-28.80,20250103,5630,32.15,20240805,6.52,N,115440,500,53 억,,343176,N,N,37,N,00,N
20250219,110814,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7400,-90,5,-1.20,1214633430,163995,46.01,7490,7550,7020,9730,5250,7490,7406.24,3.18,0,-6213,7703,7596,7523,7416,7343,7560,7380,54,2240,500,5540,10,1,10794292,799,11.76,1.05,12,1.52,629.00,7071.00,10450,20250103,-29.19,5630,20240805,31.44,10450,-29.19,20250103,6880,7.56,20250114,10450,-29.19,20250103,5630,31.44,20240805,6.52,N,115440,500,53 억,,343176,N,N,37,N,00,N
20250219,100814,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7400,-90,5,-1.20,842276810,113149,31.74,7490,7550,7020,9730,5250,7490,7443.73,3.18,0,-12648,7703,7596,7523,7416,7343,7560,7380,54,2240,500,5540,10,1,10794292,799,11.76,1.05,12,1.05,629.00,7071.00,10450,20250103,-29.19,5630,20240805,31.44,10450,-29.19,20250103,6880,7.56,20250114,10450,-29.19,20250103,5630,31.44,20240805,6.52,N,115440,500,53 억,,343176,N,N,37,N,00,N
20250219,090815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7530,40,2,0.53,187463760,25067,7.03,7490,7530,7450,9730,5250,7490,7478.24,3.18,0,-7554,7703,7596,7523,7416,7343,7560,7380,54,2240,500,5540,10,1,10794292,813,11.97,1.06,12,0.23,629.00,7071.00,10450,20250103,-27.94,5630,20240805,33.75,10450,-27.94,20250103,6880,9.45,20250114,10450,-27.94,20250103,5630,33.75,20240805,6.52,N,115440,500,53 억,,343176,N,N,37,N,00,N
20250218,160812,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7490,160,2,2.18,2661939240,353610,148.07,7600,7630,7450,9520,5140,7330,7527.91,2.82,0,38067,7436,7382,7316,7262,7196,7390,7270,54,2190,500,5420,10,1,10794292,808,11.91,1.06,12,3.28,629.00,7071.00,10450,20250103,-28.33,5630,20240805,33.04,10450,-28.33,20250103,6880,8.87,20250114,10450,-28.33,20250103,5630,33.04,20240805,6.54,N,115440,500,53 억,,304663,N,N,37,N,00,N
20250218,150813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7500,170,2,2.32,2546022430,338133,141.59,7600,7630,7450,9520,5140,7330,7529.65,2.82,0,38913,7436,7382,7316,7262,7196,7390,7270,54,2190,500,5420,10,1,10794292,810,11.92,1.06,12,3.13,629.00,7071.00,10450,20250103,-28.23,5630,20240805,33.21,10450,-28.23,20250103,6880,9.01,20250114,10450,-28.23,20250103,5630,33.21,20240805,6.54,N,115440,500,53 억,,304663,N,N,3,N,00,N
20250218,140814,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7490,160,2,2.18,2312912880,307020,128.56,7600,7630,7450,9520,5140,7330,7533.43,2.82,0,30785,7436,7382,7316,7262,7196,7390,7270,54,2190,500,5420,10,1,10794292,808,11.91,1.06,12,2.84,629.00,7071.00,10450,20250103,-28.33,5630,20240805,33.04,10450,-28.33,20250103,6880,8.87,20250114,10450,-28.33,20250103,5630,33.04,20240805,6.54,N,115440,500,53 억,,304663,N,N,3,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 160814 57 100.00 KOSDAQ 전기·전자 N N N N N 7520 30 2 0.40 1766831340 238134 66.80 7490 7550 7020 9730 5250 7490 7418.82 3.18 0 5154 7703 7596 7523 7416 7343 7560 7380 54 2240 500 5540 10 1 10794292 812 11.96 1.06 12 2.21 629.00 7071.00 10450 20250103 -28.04 5630 20240805 33.57 10450 -28.04 20250103 6880 9.30 20250114 10450 -28.04 20250103 5630 33.57 20240805 6.52 N 115440 500 53 억 343176 N N 30 N 00 N
3 20250219 150816 57 100.00 KOSDAQ 전기·전자 N N N N N 7520 30 2 0.40 1707167570 230197 64.58 7490 7550 7020 9730 5250 7490 7415.93 3.18 0 4358 7703 7596 7523 7416 7343 7560 7380 54 2240 500 5540 10 1 10794292 812 11.96 1.06 12 2.13 629.00 7071.00 10450 20250103 -28.04 5630 20240805 33.57 10450 -28.04 20250103 6880 9.30 20250114 10450 -28.04 20250103 5630 33.57 20240805 6.52 N 115440 500 53 억 343176 N N 37 N 00 N
4 20250219 140813 57 100.00 KOSDAQ 전기·전자 N N N N N 7450 -40 5 -0.53 1539930160 207850 58.31 7490 7550 7020 9730 5250 7490 7408.63 3.18 0 -403 7703 7596 7523 7416 7343 7560 7380 54 2240 500 5540 10 1 10794292 804 11.84 1.05 12 1.93 629.00 7071.00 10450 20250103 -28.71 5630 20240805 32.33 10450 -28.71 20250103 6880 8.28 20250114 10450 -28.71 20250103 5630 32.33 20240805 6.52 N 115440 500 53 억 343176 N N 37 N 00 N
5 20250219 130814 57 100.00 KOSDAQ 전기·전자 N N N N N 7460 -30 5 -0.40 1416277060 191165 53.63 7490 7550 7020 9730 5250 7490 7408.42 3.18 0 -333 7703 7596 7523 7416 7343 7560 7380 54 2240 500 5540 10 1 10794292 805 11.86 1.06 12 1.77 629.00 7071.00 10450 20250103 -28.61 5630 20240805 32.50 10450 -28.61 20250103 6880 8.43 20250114 10450 -28.61 20250103 5630 32.50 20240805 6.52 N 115440 500 53 억 343176 N N 37 N 00 N
6 20250219 120812 57 100.00 KOSDAQ 전기·전자 N N N N N 7440 -50 5 -0.67 1362758100 183968 51.61 7490 7550 7020 9730 5250 7490 7407.33 3.18 0 -1355 7703 7596 7523 7416 7343 7560 7380 54 2240 500 5540 10 1 10794292 803 11.83 1.05 12 1.70 629.00 7071.00 10450 20250103 -28.80 5630 20240805 32.15 10450 -28.80 20250103 6880 8.14 20250114 10450 -28.80 20250103 5630 32.15 20240805 6.52 N 115440 500 53 억 343176 N N 37 N 00 N
7 20250219 110814 57 100.00 KOSDAQ 전기·전자 N N N N N 7400 -90 5 -1.20 1214633430 163995 46.01 7490 7550 7020 9730 5250 7490 7406.24 3.18 0 -6213 7703 7596 7523 7416 7343 7560 7380 54 2240 500 5540 10 1 10794292 799 11.76 1.05 12 1.52 629.00 7071.00 10450 20250103 -29.19 5630 20240805 31.44 10450 -29.19 20250103 6880 7.56 20250114 10450 -29.19 20250103 5630 31.44 20240805 6.52 N 115440 500 53 억 343176 N N 37 N 00 N
8 20250219 100814 57 100.00 KOSDAQ 전기·전자 N N N N N 7400 -90 5 -1.20 842276810 113149 31.74 7490 7550 7020 9730 5250 7490 7443.73 3.18 0 -12648 7703 7596 7523 7416 7343 7560 7380 54 2240 500 5540 10 1 10794292 799 11.76 1.05 12 1.05 629.00 7071.00 10450 20250103 -29.19 5630 20240805 31.44 10450 -29.19 20250103 6880 7.56 20250114 10450 -29.19 20250103 5630 31.44 20240805 6.52 N 115440 500 53 억 343176 N N 37 N 00 N
9 20250219 090815 57 100.00 KOSDAQ 전기·전자 N N N N N 7530 40 2 0.53 187463760 25067 7.03 7490 7530 7450 9730 5250 7490 7478.24 3.18 0 -7554 7703 7596 7523 7416 7343 7560 7380 54 2240 500 5540 10 1 10794292 813 11.97 1.06 12 0.23 629.00 7071.00 10450 20250103 -27.94 5630 20240805 33.75 10450 -27.94 20250103 6880 9.45 20250114 10450 -27.94 20250103 5630 33.75 20240805 6.52 N 115440 500 53 억 343176 N N 37 N 00 N
10 20250218 160812 57 100.00 KOSDAQ 전기·전자 N N N N N 7490 160 2 2.18 2661939240 353610 148.07 7600 7630 7450 9520 5140 7330 7527.91 2.82 0 38067 7436 7382 7316 7262 7196 7390 7270 54 2190 500 5420 10 1 10794292 808 11.91 1.06 12 3.28 629.00 7071.00 10450 20250103 -28.33 5630 20240805 33.04 10450 -28.33 20250103 6880 8.87 20250114 10450 -28.33 20250103 5630 33.04 20240805 6.54 N 115440 500 53 억 304663 N N 37 N 00 N
11 20250218 150813 57 100.00 KOSDAQ 전기·전자 N N N N N 7500 170 2 2.32 2546022430 338133 141.59 7600 7630 7450 9520 5140 7330 7529.65 2.82 0 38913 7436 7382 7316 7262 7196 7390 7270 54 2190 500 5420 10 1 10794292 810 11.92 1.06 12 3.13 629.00 7071.00 10450 20250103 -28.23 5630 20240805 33.21 10450 -28.23 20250103 6880 9.01 20250114 10450 -28.23 20250103 5630 33.21 20240805 6.54 N 115440 500 53 억 304663 N N 3 N 00 N
12 20250218 140814 57 100.00 KOSDAQ 전기·전자 N N N N N 7490 160 2 2.18 2312912880 307020 128.56 7600 7630 7450 9520 5140 7330 7533.43 2.82 0 30785 7436 7382 7316 7262 7196 7390 7270 54 2190 500 5420 10 1 10794292 808 11.91 1.06 12 2.84 629.00 7071.00 10450 20250103 -28.33 5630 20240805 33.04 10450 -28.33 20250103 6880 8.87 20250114 10450 -28.33 20250103 5630 33.04 20240805 6.54 N 115440 500 53 억 304663 N N 3 N 00 N