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
121890/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
20250219,160821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1548,29,2,1.91,35673875,23170,29.96,1519,1555,1519,1974,1064,1519,1539.66,2.48,0,640,1559,1539,1514,1494,1469,1549,1504,66,455,500,1030,1,1,13291446,206,7.44,1.63,12,0.17,208.00,947.00,2740,20240416,-43.50,985,20241209,57.16,1555,-0.45,20250219,1213,27.62,20250115,2740,-43.50,20240416,985,57.16,20241209,0.00,N,121890,500,66 억,,330123,N,N,0,N,00,N
20250219,150823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1554,35,2,2.30,34561488,22453,29.03,1519,1555,1519,1974,1064,1519,1539.28,2.48,0,587,1559,1539,1514,1494,1469,1549,1504,66,455,500,1030,1,1,13291446,207,7.47,1.64,12,0.17,208.00,947.00,2740,20240416,-43.28,985,20241209,57.77,1555,-0.06,20250219,1213,28.11,20250115,2740,-43.28,20240416,985,57.77,20241209,0.00,N,121890,500,66 억,,330123,N,N,0,N,00,N
20250219,140820,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1537,18,2,1.18,23251883,15155,19.60,1519,1550,1519,1974,1064,1519,1534.27,2.48,0,-73,1559,1539,1514,1494,1469,1549,1504,66,455,500,1030,1,1,13291446,204,7.39,1.62,12,0.11,208.00,947.00,2740,20240416,-43.91,985,20241209,56.04,1550,-0.84,20250219,1213,26.71,20250115,2740,-43.91,20240416,985,56.04,20241209,0.00,N,121890,500,66 억,,330123,N,N,0,N,00,N
20250219,130821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1548,29,2,1.91,16970378,11075,14.32,1519,1550,1519,1974,1064,1519,1532.31,2.48,0,-149,1559,1539,1514,1494,1469,1549,1504,66,455,500,1030,1,1,13291446,206,7.44,1.63,12,0.08,208.00,947.00,2740,20240416,-43.50,985,20241209,57.16,1550,-0.13,20250219,1213,27.62,20250115,2740,-43.50,20240416,985,57.16,20241209,0.00,N,121890,500,66 억,,330123,N,N,0,N,00,N
20250219,120820,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1543,24,2,1.58,11895437,7788,10.07,1519,1550,1519,1974,1064,1519,1527.41,2.48,0,-221,1559,1539,1514,1494,1469,1549,1504,66,455,500,1030,1,1,13291446,205,7.42,1.63,12,0.06,208.00,947.00,2740,20240416,-43.69,985,20241209,56.65,1550,-0.45,20250219,1213,27.21,20250115,2740,-43.69,20240416,985,56.65,20241209,0.00,N,121890,500,66 억,,330123,N,N,0,N,00,N
20250219,110821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1540,21,2,1.38,10571599,6930,8.96,1519,1550,1519,1974,1064,1519,1525.48,2.48,0,-238,1559,1539,1514,1494,1469,1549,1504,66,455,500,1030,1,1,13291446,205,7.40,1.63,12,0.05,208.00,947.00,2740,20240416,-43.80,985,20241209,56.35,1550,-0.65,20250219,1213,26.96,20250115,2740,-43.80,20240416,985,56.35,20241209,0.00,N,121890,500,66 억,,330123,N,N,0,N,00,N
20250219,100821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1544,25,2,1.65,9606384,6305,8.15,1519,1550,1519,1974,1064,1519,1523.61,2.48,0,-198,1559,1539,1514,1494,1469,1549,1504,66,455,500,1030,1,1,13291446,205,7.42,1.63,12,0.05,208.00,947.00,2740,20240416,-43.65,985,20241209,56.75,1550,-0.39,20250219,1213,27.29,20250115,2740,-43.65,20240416,985,56.75,20241209,0.00,N,121890,500,66 억,,330123,N,N,0,N,00,N
20250219,090822,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1547,28,2,1.84,7994990,5262,6.80,1519,1550,1519,1974,1064,1519,1519.38,2.48,0,293,1559,1539,1514,1494,1469,1549,1504,66,455,500,1030,1,1,13291446,206,7.44,1.63,12,0.04,208.00,947.00,2740,20240416,-43.54,985,20241209,57.06,1550,-0.19,20250219,1213,27.54,20250115,2740,-43.54,20240416,985,57.06,20241209,0.00,N,121890,500,66 억,,330123,N,N,0,N,00,N
20250218,160819,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1519,13,2,0.86,116671721,77340,93.12,1491,1534,1489,1957,1055,1506,1508.56,2.36,0,146,1535,1520,1504,1489,1473,1512,1481,66,451,500,1020,1,1,13291446,202,7.30,1.60,12,0.58,208.00,947.00,2740,20240416,-44.56,985,20241209,54.21,1536,-1.11,20250213,1213,25.23,20250115,2740,-44.56,20240416,985,54.21,20241209,0.00,N,121890,500,66 억,,314285,N,N,0,N,00,N
20250218,150820,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1530,24,2,1.59,106588348,70736,85.17,1491,1534,1489,1957,1055,1506,1506.85,2.36,0,274,1535,1520,1504,1489,1473,1512,1481,66,451,500,1020,1,1,13291446,203,7.36,1.62,12,0.53,208.00,947.00,2740,20240416,-44.16,985,20241209,55.33,1536,-0.39,20250213,1213,26.13,20250115,2740,-44.16,20240416,985,55.33,20241209,0.00,N,121890,500,66 억,,314285,N,N,0,N,00,N
20250218,140821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1522,16,2,1.06,95539686,63491,76.45,1491,1534,1489,1957,1055,1506,1504.78,2.36,0,217,1535,1520,1504,1489,1473,1512,1481,66,451,500,1020,1,1,13291446,202,7.32,1.61,12,0.48,208.00,947.00,2740,20240416,-44.45,985,20241209,54.52,1536,-0.91,20250213,1213,25.47,20250115,2740,-44.45,20240416,985,54.52,20241209,0.00,N,121890,500,66 억,,314285,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 160821 57 100.00 KOSDAQ 전기·전자 N N N N N 1548 29 2 1.91 35673875 23170 29.96 1519 1555 1519 1974 1064 1519 1539.66 2.48 0 640 1559 1539 1514 1494 1469 1549 1504 66 455 500 1030 1 1 13291446 206 7.44 1.63 12 0.17 208.00 947.00 2740 20240416 -43.50 985 20241209 57.16 1555 -0.45 20250219 1213 27.62 20250115 2740 -43.50 20240416 985 57.16 20241209 0.00 N 121890 500 66 억 330123 N N 0 N 00 N
3 20250219 150823 57 100.00 KOSDAQ 전기·전자 N N N N N 1554 35 2 2.30 34561488 22453 29.03 1519 1555 1519 1974 1064 1519 1539.28 2.48 0 587 1559 1539 1514 1494 1469 1549 1504 66 455 500 1030 1 1 13291446 207 7.47 1.64 12 0.17 208.00 947.00 2740 20240416 -43.28 985 20241209 57.77 1555 -0.06 20250219 1213 28.11 20250115 2740 -43.28 20240416 985 57.77 20241209 0.00 N 121890 500 66 억 330123 N N 0 N 00 N
4 20250219 140820 57 100.00 KOSDAQ 전기·전자 N N N N N 1537 18 2 1.18 23251883 15155 19.60 1519 1550 1519 1974 1064 1519 1534.27 2.48 0 -73 1559 1539 1514 1494 1469 1549 1504 66 455 500 1030 1 1 13291446 204 7.39 1.62 12 0.11 208.00 947.00 2740 20240416 -43.91 985 20241209 56.04 1550 -0.84 20250219 1213 26.71 20250115 2740 -43.91 20240416 985 56.04 20241209 0.00 N 121890 500 66 억 330123 N N 0 N 00 N
5 20250219 130821 57 100.00 KOSDAQ 전기·전자 N N N N N 1548 29 2 1.91 16970378 11075 14.32 1519 1550 1519 1974 1064 1519 1532.31 2.48 0 -149 1559 1539 1514 1494 1469 1549 1504 66 455 500 1030 1 1 13291446 206 7.44 1.63 12 0.08 208.00 947.00 2740 20240416 -43.50 985 20241209 57.16 1550 -0.13 20250219 1213 27.62 20250115 2740 -43.50 20240416 985 57.16 20241209 0.00 N 121890 500 66 억 330123 N N 0 N 00 N
6 20250219 120820 57 100.00 KOSDAQ 전기·전자 N N N N N 1543 24 2 1.58 11895437 7788 10.07 1519 1550 1519 1974 1064 1519 1527.41 2.48 0 -221 1559 1539 1514 1494 1469 1549 1504 66 455 500 1030 1 1 13291446 205 7.42 1.63 12 0.06 208.00 947.00 2740 20240416 -43.69 985 20241209 56.65 1550 -0.45 20250219 1213 27.21 20250115 2740 -43.69 20240416 985 56.65 20241209 0.00 N 121890 500 66 억 330123 N N 0 N 00 N
7 20250219 110821 57 100.00 KOSDAQ 전기·전자 N N N N N 1540 21 2 1.38 10571599 6930 8.96 1519 1550 1519 1974 1064 1519 1525.48 2.48 0 -238 1559 1539 1514 1494 1469 1549 1504 66 455 500 1030 1 1 13291446 205 7.40 1.63 12 0.05 208.00 947.00 2740 20240416 -43.80 985 20241209 56.35 1550 -0.65 20250219 1213 26.96 20250115 2740 -43.80 20240416 985 56.35 20241209 0.00 N 121890 500 66 억 330123 N N 0 N 00 N
8 20250219 100821 57 100.00 KOSDAQ 전기·전자 N N N N N 1544 25 2 1.65 9606384 6305 8.15 1519 1550 1519 1974 1064 1519 1523.61 2.48 0 -198 1559 1539 1514 1494 1469 1549 1504 66 455 500 1030 1 1 13291446 205 7.42 1.63 12 0.05 208.00 947.00 2740 20240416 -43.65 985 20241209 56.75 1550 -0.39 20250219 1213 27.29 20250115 2740 -43.65 20240416 985 56.75 20241209 0.00 N 121890 500 66 억 330123 N N 0 N 00 N
9 20250219 090822 57 100.00 KOSDAQ 전기·전자 N N N N N 1547 28 2 1.84 7994990 5262 6.80 1519 1550 1519 1974 1064 1519 1519.38 2.48 0 293 1559 1539 1514 1494 1469 1549 1504 66 455 500 1030 1 1 13291446 206 7.44 1.63 12 0.04 208.00 947.00 2740 20240416 -43.54 985 20241209 57.06 1550 -0.19 20250219 1213 27.54 20250115 2740 -43.54 20240416 985 57.06 20241209 0.00 N 121890 500 66 억 330123 N N 0 N 00 N
10 20250218 160819 57 100.00 KOSDAQ 전기·전자 N N N N N 1519 13 2 0.86 116671721 77340 93.12 1491 1534 1489 1957 1055 1506 1508.56 2.36 0 146 1535 1520 1504 1489 1473 1512 1481 66 451 500 1020 1 1 13291446 202 7.30 1.60 12 0.58 208.00 947.00 2740 20240416 -44.56 985 20241209 54.21 1536 -1.11 20250213 1213 25.23 20250115 2740 -44.56 20240416 985 54.21 20241209 0.00 N 121890 500 66 억 314285 N N 0 N 00 N
11 20250218 150820 57 100.00 KOSDAQ 전기·전자 N N N N N 1530 24 2 1.59 106588348 70736 85.17 1491 1534 1489 1957 1055 1506 1506.85 2.36 0 274 1535 1520 1504 1489 1473 1512 1481 66 451 500 1020 1 1 13291446 203 7.36 1.62 12 0.53 208.00 947.00 2740 20240416 -44.16 985 20241209 55.33 1536 -0.39 20250213 1213 26.13 20250115 2740 -44.16 20240416 985 55.33 20241209 0.00 N 121890 500 66 억 314285 N N 0 N 00 N
12 20250218 140821 57 100.00 KOSDAQ 전기·전자 N N N N N 1522 16 2 1.06 95539686 63491 76.45 1491 1534 1489 1957 1055 1506 1504.78 2.36 0 217 1535 1520 1504 1489 1473 1512 1481 66 451 500 1020 1 1 13291446 202 7.32 1.61 12 0.48 208.00 947.00 2740 20240416 -44.45 985 20241209 54.52 1536 -0.91 20250213 1213 25.47 20250115 2740 -44.45 20240416 985 54.52 20241209 0.00 N 121890 500 66 억 314285 N N 0 N 00 N