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
117670/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
20250219,160816,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1157,90,2,8.43,812298308,703016,171.87,1067,1186,1067,1387,747,1067,1155.45,0.23,0,59149,1173,1120,1077,1024,981,1146,1050,265,320,500,0,1,1,52303771,605,-1.92,1.26,12,1.34,-604.00,921.00,1720,20250210,-32.73,1034,20250218,11.90,1720,-32.73,20250210,1034,11.90,20250218,1720,-32.73,20250210,945,22.43,20240219,0.00,N,117670,500,264 억,,120242,N,N,0,N,00,N
20250219,150818,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1165,98,2,9.18,775650319,671395,164.14,1067,1186,1067,1387,747,1067,1155.28,0.23,0,58146,1173,1120,1077,1024,981,1146,1050,265,320,500,0,1,1,52303771,609,-1.93,1.26,12,1.28,-604.00,921.00,1720,20250210,-32.27,1034,20250218,12.67,1720,-32.27,20250210,1034,12.67,20250218,1720,-32.27,20250210,945,23.28,20240219,0.00,N,117670,500,264 억,,120242,N,N,0,N,00,N
20250219,140815,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1174,107,2,10.03,689695712,598012,146.20,1067,1186,1067,1387,747,1067,1153.31,0.23,0,55559,1173,1120,1077,1024,981,1146,1050,265,320,500,0,1,1,52303771,614,-1.94,1.27,12,1.14,-604.00,921.00,1720,20250210,-31.74,1034,20250218,13.54,1720,-31.74,20250210,1034,13.54,20250218,1720,-31.74,20250210,945,24.23,20240219,0.00,N,117670,500,264 억,,120242,N,N,0,N,00,N
20250219,130817,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1177,110,2,10.31,612011602,531910,130.04,1067,1186,1067,1387,747,1067,1150.59,0.23,0,52736,1173,1120,1077,1024,981,1146,1050,265,320,500,0,1,1,52303771,616,-1.95,1.28,12,1.02,-604.00,921.00,1720,20250210,-31.57,1034,20250218,13.83,1720,-31.57,20250210,1034,13.83,20250218,1720,-31.57,20250210,945,24.55,20240219,0.00,N,117670,500,264 억,,120242,N,N,0,N,00,N
20250219,120815,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1167,100,2,9.37,547001914,476399,116.47,1067,1186,1067,1387,747,1067,1148.20,0.23,0,44915,1173,1120,1077,1024,981,1146,1050,265,320,500,0,1,1,52303771,610,-1.93,1.27,12,0.91,-604.00,921.00,1720,20250210,-32.15,1034,20250218,12.86,1720,-32.15,20250210,1034,12.86,20250218,1720,-32.15,20250210,945,23.49,20240219,0.00,N,117670,500,264 억,,120242,N,N,0,N,00,N
20250219,110816,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1150,83,2,7.78,473961095,413520,101.10,1067,1186,1067,1387,747,1067,1146.16,0.23,0,44091,1173,1120,1077,1024,981,1146,1050,265,320,500,0,1,1,52303771,601,-1.90,1.25,12,0.79,-604.00,921.00,1720,20250210,-33.14,1034,20250218,11.22,1720,-33.14,20250210,1034,11.22,20250218,1720,-33.14,20250210,945,21.69,20240219,0.00,N,117670,500,264 억,,120242,N,N,0,N,00,N
20250219,100816,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1162,95,2,8.90,409302473,357662,87.44,1067,1186,1067,1387,747,1067,1144.38,0.23,0,42671,1173,1120,1077,1024,981,1146,1050,265,320,500,0,1,1,52303771,608,-1.92,1.26,12,0.68,-604.00,921.00,1720,20250210,-32.44,1034,20250218,12.38,1720,-32.44,20250210,1034,12.38,20250218,1720,-32.44,20250210,945,22.96,20240219,0.00,N,117670,500,264 억,,120242,N,N,0,N,00,N
20250219,090818,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1090,23,2,2.16,13684944,12624,3.09,1067,1099,1067,1387,747,1067,1084.05,0.23,0,258,1173,1120,1077,1024,981,1146,1050,265,320,500,0,1,1,52303771,570,-1.80,1.18,12,0.02,-604.00,921.00,1720,20250210,-36.63,1034,20250218,5.42,1720,-36.63,20250210,1034,5.42,20250218,1720,-36.63,20250210,945,15.34,20240219,0.00,N,117670,500,264 억,,120242,N,N,0,N,00,N
20250218,160814,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1067,12,2,1.14,434411700,407290,62.41,1035,1130,1034,1371,739,1055,1066.59,0.23,0,8144,1193,1124,1088,1019,983,1106,1001,248,316,500,0,1,1,49031047,523,-1.77,1.16,12,0.83,-604.00,921.00,1720,20250210,-37.97,1034,20250218,3.19,1720,-37.97,20250210,1034,3.19,20250218,1720,-37.97,20250210,945,12.91,20240219,0.00,N,117670,500,248 억,,112072,N,N,0,N,00,N
20250218,150815,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1069,14,2,1.33,420650757,394352,60.42,1035,1130,1034,1371,739,1055,1066.69,0.23,0,9189,1193,1124,1088,1019,983,1106,1001,248,316,500,0,1,1,49031047,524,-1.77,1.16,12,0.80,-604.00,921.00,1720,20250210,-37.85,1034,20250218,3.38,1720,-37.85,20250210,1034,3.38,20250218,1720,-37.85,20250210,945,13.12,20240219,0.00,N,117670,500,248 억,,112072,N,N,0,N,00,N
20250218,140816,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1070,15,2,1.42,351119773,328674,50.36,1035,1130,1034,1371,739,1055,1068.29,0.23,0,9023,1193,1124,1088,1019,983,1106,1001,248,316,500,0,1,1,49031047,525,-1.77,1.16,12,0.67,-604.00,921.00,1720,20250210,-37.79,1034,20250218,3.48,1720,-37.79,20250210,1034,3.48,20250218,1720,-37.79,20250210,945,13.23,20240219,0.00,N,117670,500,248 억,,112072,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 160816 51 100.00 KOSDAQ 전기·전자 N N N N N 1157 90 2 8.43 812298308 703016 171.87 1067 1186 1067 1387 747 1067 1155.45 0.23 0 59149 1173 1120 1077 1024 981 1146 1050 265 320 500 0 1 1 52303771 605 -1.92 1.26 12 1.34 -604.00 921.00 1720 20250210 -32.73 1034 20250218 11.90 1720 -32.73 20250210 1034 11.90 20250218 1720 -32.73 20250210 945 22.43 20240219 0.00 N 117670 500 264 억 120242 N N 0 N 00 N
3 20250219 150818 51 100.00 KOSDAQ 전기·전자 N N N N N 1165 98 2 9.18 775650319 671395 164.14 1067 1186 1067 1387 747 1067 1155.28 0.23 0 58146 1173 1120 1077 1024 981 1146 1050 265 320 500 0 1 1 52303771 609 -1.93 1.26 12 1.28 -604.00 921.00 1720 20250210 -32.27 1034 20250218 12.67 1720 -32.27 20250210 1034 12.67 20250218 1720 -32.27 20250210 945 23.28 20240219 0.00 N 117670 500 264 억 120242 N N 0 N 00 N
4 20250219 140815 51 100.00 KOSDAQ 전기·전자 N N N N N 1174 107 2 10.03 689695712 598012 146.20 1067 1186 1067 1387 747 1067 1153.31 0.23 0 55559 1173 1120 1077 1024 981 1146 1050 265 320 500 0 1 1 52303771 614 -1.94 1.27 12 1.14 -604.00 921.00 1720 20250210 -31.74 1034 20250218 13.54 1720 -31.74 20250210 1034 13.54 20250218 1720 -31.74 20250210 945 24.23 20240219 0.00 N 117670 500 264 억 120242 N N 0 N 00 N
5 20250219 130817 51 100.00 KOSDAQ 전기·전자 N N N N N 1177 110 2 10.31 612011602 531910 130.04 1067 1186 1067 1387 747 1067 1150.59 0.23 0 52736 1173 1120 1077 1024 981 1146 1050 265 320 500 0 1 1 52303771 616 -1.95 1.28 12 1.02 -604.00 921.00 1720 20250210 -31.57 1034 20250218 13.83 1720 -31.57 20250210 1034 13.83 20250218 1720 -31.57 20250210 945 24.55 20240219 0.00 N 117670 500 264 억 120242 N N 0 N 00 N
6 20250219 120815 51 100.00 KOSDAQ 전기·전자 N N N N N 1167 100 2 9.37 547001914 476399 116.47 1067 1186 1067 1387 747 1067 1148.20 0.23 0 44915 1173 1120 1077 1024 981 1146 1050 265 320 500 0 1 1 52303771 610 -1.93 1.27 12 0.91 -604.00 921.00 1720 20250210 -32.15 1034 20250218 12.86 1720 -32.15 20250210 1034 12.86 20250218 1720 -32.15 20250210 945 23.49 20240219 0.00 N 117670 500 264 억 120242 N N 0 N 00 N
7 20250219 110816 51 100.00 KOSDAQ 전기·전자 N N N N N 1150 83 2 7.78 473961095 413520 101.10 1067 1186 1067 1387 747 1067 1146.16 0.23 0 44091 1173 1120 1077 1024 981 1146 1050 265 320 500 0 1 1 52303771 601 -1.90 1.25 12 0.79 -604.00 921.00 1720 20250210 -33.14 1034 20250218 11.22 1720 -33.14 20250210 1034 11.22 20250218 1720 -33.14 20250210 945 21.69 20240219 0.00 N 117670 500 264 억 120242 N N 0 N 00 N
8 20250219 100816 51 100.00 KOSDAQ 전기·전자 N N N N N 1162 95 2 8.90 409302473 357662 87.44 1067 1186 1067 1387 747 1067 1144.38 0.23 0 42671 1173 1120 1077 1024 981 1146 1050 265 320 500 0 1 1 52303771 608 -1.92 1.26 12 0.68 -604.00 921.00 1720 20250210 -32.44 1034 20250218 12.38 1720 -32.44 20250210 1034 12.38 20250218 1720 -32.44 20250210 945 22.96 20240219 0.00 N 117670 500 264 억 120242 N N 0 N 00 N
9 20250219 090818 51 100.00 KOSDAQ 전기·전자 N N N N N 1090 23 2 2.16 13684944 12624 3.09 1067 1099 1067 1387 747 1067 1084.05 0.23 0 258 1173 1120 1077 1024 981 1146 1050 265 320 500 0 1 1 52303771 570 -1.80 1.18 12 0.02 -604.00 921.00 1720 20250210 -36.63 1034 20250218 5.42 1720 -36.63 20250210 1034 5.42 20250218 1720 -36.63 20250210 945 15.34 20240219 0.00 N 117670 500 264 억 120242 N N 0 N 00 N
10 20250218 160814 51 100.00 KOSDAQ 전기·전자 N N N N N 1067 12 2 1.14 434411700 407290 62.41 1035 1130 1034 1371 739 1055 1066.59 0.23 0 8144 1193 1124 1088 1019 983 1106 1001 248 316 500 0 1 1 49031047 523 -1.77 1.16 12 0.83 -604.00 921.00 1720 20250210 -37.97 1034 20250218 3.19 1720 -37.97 20250210 1034 3.19 20250218 1720 -37.97 20250210 945 12.91 20240219 0.00 N 117670 500 248 억 112072 N N 0 N 00 N
11 20250218 150815 51 100.00 KOSDAQ 전기·전자 N N N N N 1069 14 2 1.33 420650757 394352 60.42 1035 1130 1034 1371 739 1055 1066.69 0.23 0 9189 1193 1124 1088 1019 983 1106 1001 248 316 500 0 1 1 49031047 524 -1.77 1.16 12 0.80 -604.00 921.00 1720 20250210 -37.85 1034 20250218 3.38 1720 -37.85 20250210 1034 3.38 20250218 1720 -37.85 20250210 945 13.12 20240219 0.00 N 117670 500 248 억 112072 N N 0 N 00 N
12 20250218 140816 51 100.00 KOSDAQ 전기·전자 N N N N N 1070 15 2 1.42 351119773 328674 50.36 1035 1130 1034 1371 739 1055 1068.29 0.23 0 9023 1193 1124 1088 1019 983 1106 1001 248 316 500 0 1 1 49031047 525 -1.77 1.16 12 0.67 -604.00 921.00 1720 20250210 -37.79 1034 20250218 3.48 1720 -37.79 20250210 1034 3.48 20250218 1720 -37.79 20250210 945 13.23 20240219 0.00 N 117670 500 248 억 112072 N N 0 N 00 N