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
115530/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
20250219,160815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,380,6,2,1.60,8902039,23487,33.81,389,390,374,486,262,374,379.02,0.17,0,-1812,383,378,372,367,361,381,370,68,112,100,250,1,1,67963000,258,63.33,2.29,12,0.03,6.00,166.00,650,20240826,-41.54,236,20240307,61.02,430,-11.63,20250102,355,7.04,20250131,650,-41.54,20240826,236,61.02,20240307,0.00,N,115530,100,67 억,,114631,N,N,0,N,00,N
20250219,150817,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,378,4,2,1.07,8794954,23204,33.40,389,390,374,486,262,374,379.03,0.17,0,-1808,383,378,372,367,361,381,370,68,112,100,250,1,1,67963000,257,63.00,2.28,12,0.03,6.00,166.00,650,20240826,-41.85,236,20240307,60.17,430,-12.09,20250102,355,6.48,20250131,650,-41.85,20240826,236,60.17,20240307,0.00,N,115530,100,67 억,,114631,N,N,0,N,00,N
20250219,140814,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,381,7,2,1.87,8381004,22110,31.82,389,390,374,486,262,374,379.06,0.17,0,-1808,383,378,372,367,361,381,370,68,112,100,250,1,1,67963000,259,63.50,2.30,12,0.03,6.00,166.00,650,20240826,-41.38,236,20240307,61.44,430,-11.40,20250102,355,7.32,20250131,650,-41.38,20240826,236,61.44,20240307,0.00,N,115530,100,67 억,,114631,N,N,0,N,00,N
20250219,130815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,379,5,2,1.34,7339100,19358,27.86,389,390,374,486,262,374,379.12,0.17,0,-1674,383,378,372,367,361,381,370,68,112,100,250,1,1,67963000,258,63.17,2.28,12,0.03,6.00,166.00,650,20240826,-41.69,236,20240307,60.59,430,-11.86,20250102,355,6.76,20250131,650,-41.69,20240826,236,60.59,20240307,0.00,N,115530,100,67 억,,114631,N,N,0,N,00,N
20250219,120813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,374,0,3,0.00,6843901,18048,25.98,389,390,374,486,262,374,379.21,0.17,0,-1474,383,378,372,367,361,381,370,68,112,100,250,1,1,67963000,254,62.33,2.25,12,0.03,6.00,166.00,650,20240826,-42.46,236,20240307,58.47,430,-13.02,20250102,355,5.35,20250131,650,-42.46,20240826,236,58.47,20240307,0.00,N,115530,100,67 억,,114631,N,N,0,N,00,N
20250219,110815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,382,8,2,2.14,4164170,10947,15.76,389,390,374,486,262,374,380.39,0.17,0,-1977,383,378,372,367,361,381,370,68,112,100,250,1,1,67963000,260,63.67,2.30,12,0.02,6.00,166.00,650,20240826,-41.23,236,20240307,61.86,430,-11.16,20250102,355,7.61,20250131,650,-41.23,20240826,236,61.86,20240307,0.00,N,115530,100,67 억,,114631,N,N,0,N,00,N
20250219,100815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,383,9,2,2.41,2222137,5798,8.35,389,390,374,486,262,374,383.26,0.17,0,-1805,383,378,372,367,361,381,370,68,112,100,250,1,1,67963000,260,63.83,2.31,12,0.01,6.00,166.00,650,20240826,-41.08,236,20240307,62.29,430,-10.93,20250102,355,7.89,20250131,650,-41.08,20240826,236,62.29,20240307,0.00,N,115530,100,67 억,,114631,N,N,0,N,00,N
20250219,090816,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,387,13,2,3.48,177122,455,0.65,389,390,387,486,262,374,389.28,0.17,0,0,383,378,372,367,361,381,370,68,112,100,250,1,1,67963000,263,64.50,2.33,12,0.00,6.00,166.00,650,20240826,-40.46,236,20240307,63.98,430,-10.00,20250102,355,9.01,20250131,650,-40.46,20240826,236,63.98,20240307,0.00,N,115530,100,67 억,,114631,N,N,0,N,00,N
20250218,160813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,374,4,2,1.08,25804858,69324,177.88,370,377,366,481,259,370,372.24,0.17,0,-3057,397,383,376,362,355,380,359,68,111,100,250,1,1,67963000,254,62.33,2.25,12,0.10,6.00,166.00,650,20240826,-42.46,236,20240307,58.47,430,-13.02,20250102,355,5.35,20250131,650,-42.46,20240826,236,58.47,20240307,0.00,N,115530,100,67 억,,117688,N,N,0,N,00,N
20250218,150814,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,376,6,2,1.62,25464432,68414,175.54,370,377,366,481,259,370,372.21,0.17,0,-3026,397,383,376,362,355,380,359,68,111,100,250,1,1,67963000,256,62.67,2.27,12,0.10,6.00,166.00,650,20240826,-42.15,236,20240307,59.32,430,-12.56,20250102,355,5.92,20250131,650,-42.15,20240826,236,59.32,20240307,0.00,N,115530,100,67 억,,117688,N,N,0,N,00,N
20250218,140815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,376,6,2,1.62,25388424,68211,175.02,370,377,366,481,259,370,372.20,0.17,0,-3034,397,383,376,362,355,380,359,68,111,100,250,1,1,67963000,256,62.67,2.27,12,0.10,6.00,166.00,650,20240826,-42.15,236,20240307,59.32,430,-12.56,20250102,355,5.92,20250131,650,-42.15,20240826,236,59.32,20240307,0.00,N,115530,100,67 억,,117688,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 160815 57 100.00 KOSDAQ 전기·전자 N N N N N 380 6 2 1.60 8902039 23487 33.81 389 390 374 486 262 374 379.02 0.17 0 -1812 383 378 372 367 361 381 370 68 112 100 250 1 1 67963000 258 63.33 2.29 12 0.03 6.00 166.00 650 20240826 -41.54 236 20240307 61.02 430 -11.63 20250102 355 7.04 20250131 650 -41.54 20240826 236 61.02 20240307 0.00 N 115530 100 67 억 114631 N N 0 N 00 N
3 20250219 150817 57 100.00 KOSDAQ 전기·전자 N N N N N 378 4 2 1.07 8794954 23204 33.40 389 390 374 486 262 374 379.03 0.17 0 -1808 383 378 372 367 361 381 370 68 112 100 250 1 1 67963000 257 63.00 2.28 12 0.03 6.00 166.00 650 20240826 -41.85 236 20240307 60.17 430 -12.09 20250102 355 6.48 20250131 650 -41.85 20240826 236 60.17 20240307 0.00 N 115530 100 67 억 114631 N N 0 N 00 N
4 20250219 140814 57 100.00 KOSDAQ 전기·전자 N N N N N 381 7 2 1.87 8381004 22110 31.82 389 390 374 486 262 374 379.06 0.17 0 -1808 383 378 372 367 361 381 370 68 112 100 250 1 1 67963000 259 63.50 2.30 12 0.03 6.00 166.00 650 20240826 -41.38 236 20240307 61.44 430 -11.40 20250102 355 7.32 20250131 650 -41.38 20240826 236 61.44 20240307 0.00 N 115530 100 67 억 114631 N N 0 N 00 N
5 20250219 130815 57 100.00 KOSDAQ 전기·전자 N N N N N 379 5 2 1.34 7339100 19358 27.86 389 390 374 486 262 374 379.12 0.17 0 -1674 383 378 372 367 361 381 370 68 112 100 250 1 1 67963000 258 63.17 2.28 12 0.03 6.00 166.00 650 20240826 -41.69 236 20240307 60.59 430 -11.86 20250102 355 6.76 20250131 650 -41.69 20240826 236 60.59 20240307 0.00 N 115530 100 67 억 114631 N N 0 N 00 N
6 20250219 120813 57 100.00 KOSDAQ 전기·전자 N N N N N 374 0 3 0.00 6843901 18048 25.98 389 390 374 486 262 374 379.21 0.17 0 -1474 383 378 372 367 361 381 370 68 112 100 250 1 1 67963000 254 62.33 2.25 12 0.03 6.00 166.00 650 20240826 -42.46 236 20240307 58.47 430 -13.02 20250102 355 5.35 20250131 650 -42.46 20240826 236 58.47 20240307 0.00 N 115530 100 67 억 114631 N N 0 N 00 N
7 20250219 110815 57 100.00 KOSDAQ 전기·전자 N N N N N 382 8 2 2.14 4164170 10947 15.76 389 390 374 486 262 374 380.39 0.17 0 -1977 383 378 372 367 361 381 370 68 112 100 250 1 1 67963000 260 63.67 2.30 12 0.02 6.00 166.00 650 20240826 -41.23 236 20240307 61.86 430 -11.16 20250102 355 7.61 20250131 650 -41.23 20240826 236 61.86 20240307 0.00 N 115530 100 67 억 114631 N N 0 N 00 N
8 20250219 100815 57 100.00 KOSDAQ 전기·전자 N N N N N 383 9 2 2.41 2222137 5798 8.35 389 390 374 486 262 374 383.26 0.17 0 -1805 383 378 372 367 361 381 370 68 112 100 250 1 1 67963000 260 63.83 2.31 12 0.01 6.00 166.00 650 20240826 -41.08 236 20240307 62.29 430 -10.93 20250102 355 7.89 20250131 650 -41.08 20240826 236 62.29 20240307 0.00 N 115530 100 67 억 114631 N N 0 N 00 N
9 20250219 090816 57 100.00 KOSDAQ 전기·전자 N N N N N 387 13 2 3.48 177122 455 0.65 389 390 387 486 262 374 389.28 0.17 0 0 383 378 372 367 361 381 370 68 112 100 250 1 1 67963000 263 64.50 2.33 12 0.00 6.00 166.00 650 20240826 -40.46 236 20240307 63.98 430 -10.00 20250102 355 9.01 20250131 650 -40.46 20240826 236 63.98 20240307 0.00 N 115530 100 67 억 114631 N N 0 N 00 N
10 20250218 160813 57 100.00 KOSDAQ 전기·전자 N N N N N 374 4 2 1.08 25804858 69324 177.88 370 377 366 481 259 370 372.24 0.17 0 -3057 397 383 376 362 355 380 359 68 111 100 250 1 1 67963000 254 62.33 2.25 12 0.10 6.00 166.00 650 20240826 -42.46 236 20240307 58.47 430 -13.02 20250102 355 5.35 20250131 650 -42.46 20240826 236 58.47 20240307 0.00 N 115530 100 67 억 117688 N N 0 N 00 N
11 20250218 150814 57 100.00 KOSDAQ 전기·전자 N N N N N 376 6 2 1.62 25464432 68414 175.54 370 377 366 481 259 370 372.21 0.17 0 -3026 397 383 376 362 355 380 359 68 111 100 250 1 1 67963000 256 62.67 2.27 12 0.10 6.00 166.00 650 20240826 -42.15 236 20240307 59.32 430 -12.56 20250102 355 5.92 20250131 650 -42.15 20240826 236 59.32 20240307 0.00 N 115530 100 67 억 117688 N N 0 N 00 N
12 20250218 140815 57 100.00 KOSDAQ 전기·전자 N N N N N 376 6 2 1.62 25388424 68211 175.02 370 377 366 481 259 370 372.20 0.17 0 -3034 397 383 376 362 355 380 359 68 111 100 250 1 1 67963000 256 62.67 2.27 12 0.10 6.00 166.00 650 20240826 -42.15 236 20240307 59.32 430 -12.56 20250102 355 5.92 20250131 650 -42.15 20240826 236 59.32 20240307 0.00 N 115530 100 67 억 117688 N N 0 N 00 N