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
122990/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
20250219,160824,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5930,50,2,0.85,429862620,72784,77.85,5890,5970,5840,7640,4120,5880,5906.00,4.70,0,-7239,6006,5942,5866,5802,5726,5905,5765,141,1760,500,4350,10,1,27671533,1641,12.64,0.47,12,0.26,469.00,12579.00,9430,20240503,-37.12,4980,20241209,19.08,6020,-1.50,20250217,5020,18.13,20250102,9430,-37.12,20240503,4980,19.08,20241209,1.05,N,122990,500,140 억,,1301150,N,N,84,N,00,N
20250219,150826,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5870,-10,5,-0.17,396849030,67202,71.88,5890,5970,5840,7640,4120,5880,5905.32,4.70,0,-6210,6006,5942,5866,5802,5726,5905,5765,141,1760,500,4350,10,1,27671533,1624,12.52,0.47,12,0.24,469.00,12579.00,9430,20240503,-37.75,4980,20241209,17.87,6020,-2.49,20250217,5020,16.93,20250102,9430,-37.75,20240503,4980,17.87,20241209,1.05,N,122990,500,140 억,,1301150,N,N,86,N,00,N
20250219,140823,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5930,50,2,0.85,290398730,49090,52.51,5890,5970,5840,7640,4120,5880,5915.64,4.70,0,-8901,6006,5942,5866,5802,5726,5905,5765,141,1760,500,4350,10,1,27671533,1641,12.64,0.47,12,0.18,469.00,12579.00,9430,20240503,-37.12,4980,20241209,19.08,6020,-1.50,20250217,5020,18.13,20250102,9430,-37.12,20240503,4980,19.08,20241209,1.05,N,122990,500,140 억,,1301150,N,N,86,N,00,N
20250219,130824,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5940,60,2,1.02,250858570,42423,45.38,5890,5970,5840,7640,4120,5880,5913.27,4.70,0,-5234,6006,5942,5866,5802,5726,5905,5765,141,1760,500,4350,10,1,27671533,1644,12.67,0.47,12,0.15,469.00,12579.00,9430,20240503,-37.01,4980,20241209,19.28,6020,-1.33,20250217,5020,18.33,20250102,9430,-37.01,20240503,4980,19.28,20241209,1.05,N,122990,500,140 억,,1301150,N,N,86,N,00,N
20250219,120822,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5950,70,2,1.19,200096710,33848,36.21,5890,5970,5840,7640,4120,5880,5911.63,4.70,0,-1619,6006,5942,5866,5802,5726,5905,5765,141,1760,500,4350,10,1,27671533,1646,12.69,0.47,12,0.12,469.00,12579.00,9430,20240503,-36.90,4980,20241209,19.48,6020,-1.16,20250217,5020,18.53,20250102,9430,-36.90,20240503,4980,19.48,20241209,1.05,N,122990,500,140 억,,1301150,N,N,86,N,00,N
20250219,110824,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5950,70,2,1.19,160113530,27123,29.01,5890,5970,5840,7640,4120,5880,5903.24,4.70,0,1292,6006,5942,5866,5802,5726,5905,5765,141,1760,500,4350,10,1,27671533,1646,12.69,0.47,12,0.10,469.00,12579.00,9430,20240503,-36.90,4980,20241209,19.48,6020,-1.16,20250217,5020,18.53,20250102,9430,-36.90,20240503,4980,19.48,20241209,1.05,N,122990,500,140 억,,1301150,N,N,86,N,00,N
20250219,100824,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5880,0,3,0.00,127056090,21548,23.05,5890,5950,5840,7640,4120,5880,5896.42,4.70,0,2295,6006,5942,5866,5802,5726,5905,5765,141,1760,500,4350,10,1,27671533,1627,12.54,0.47,12,0.08,469.00,12579.00,9430,20240503,-37.65,4980,20241209,18.07,6020,-2.33,20250217,5020,17.13,20250102,9430,-37.65,20240503,4980,18.07,20241209,1.05,N,122990,500,140 억,,1301150,N,N,86,N,00,N
20250219,090825,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5870,-10,5,-0.17,19657220,3346,3.58,5890,5900,5850,7640,4120,5880,5874.84,4.70,0,1637,6006,5942,5866,5802,5726,5905,5765,141,1760,500,4350,10,1,27671533,1624,12.52,0.47,12,0.01,469.00,12579.00,9430,20240503,-37.75,4980,20241209,17.87,6020,-2.49,20250217,5020,16.93,20250102,9430,-37.75,20240503,4980,17.87,20241209,1.05,N,122990,500,140 억,,1301150,N,N,86,N,00,N
20250218,160822,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5880,-40,5,-0.68,546204120,93481,45.07,5890,5930,5790,7690,4150,5920,5842.93,4.79,0,-24636,6173,6046,5893,5766,5613,6110,5830,141,1770,500,4380,10,1,27671533,1627,12.54,0.47,12,0.34,469.00,12579.00,9430,20240503,-37.65,4980,20241209,18.07,6020,-2.33,20250217,5020,17.13,20250102,9430,-37.65,20240503,4980,18.07,20241209,0.97,N,122990,500,140 억,,1325729,N,N,86,N,00,N
20250218,150823,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5860,-60,5,-1.01,526388500,90107,43.44,5890,5930,5790,7690,4150,5920,5841.82,4.79,0,-22974,6173,6046,5893,5766,5613,6110,5830,141,1770,500,4380,10,1,27671533,1622,12.49,0.47,12,0.33,469.00,12579.00,9430,20240503,-37.86,4980,20241209,17.67,6020,-2.66,20250217,5020,16.73,20250102,9430,-37.86,20240503,4980,17.67,20241209,0.97,N,122990,500,140 억,,1325729,N,N,7,N,00,N
20250218,140824,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5840,-80,5,-1.35,415797930,71255,34.35,5890,5930,5790,7690,4150,5920,5835.35,4.79,0,-16583,6173,6046,5893,5766,5613,6110,5830,141,1770,500,4380,10,1,27671533,1616,12.45,0.46,12,0.26,469.00,12579.00,9430,20240503,-38.07,4980,20241209,17.27,6020,-2.99,20250217,5020,16.33,20250102,9430,-38.07,20240503,4980,17.27,20241209,0.97,N,122990,500,140 억,,1325729,N,N,7,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 160824 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5930 50 2 0.85 429862620 72784 77.85 5890 5970 5840 7640 4120 5880 5906.00 4.70 0 -7239 6006 5942 5866 5802 5726 5905 5765 141 1760 500 4350 10 1 27671533 1641 12.64 0.47 12 0.26 469.00 12579.00 9430 20240503 -37.12 4980 20241209 19.08 6020 -1.50 20250217 5020 18.13 20250102 9430 -37.12 20240503 4980 19.08 20241209 1.05 N 122990 500 140 억 1301150 N N 84 N 00 N
3 20250219 150826 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5870 -10 5 -0.17 396849030 67202 71.88 5890 5970 5840 7640 4120 5880 5905.32 4.70 0 -6210 6006 5942 5866 5802 5726 5905 5765 141 1760 500 4350 10 1 27671533 1624 12.52 0.47 12 0.24 469.00 12579.00 9430 20240503 -37.75 4980 20241209 17.87 6020 -2.49 20250217 5020 16.93 20250102 9430 -37.75 20240503 4980 17.87 20241209 1.05 N 122990 500 140 억 1301150 N N 86 N 00 N
4 20250219 140823 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5930 50 2 0.85 290398730 49090 52.51 5890 5970 5840 7640 4120 5880 5915.64 4.70 0 -8901 6006 5942 5866 5802 5726 5905 5765 141 1760 500 4350 10 1 27671533 1641 12.64 0.47 12 0.18 469.00 12579.00 9430 20240503 -37.12 4980 20241209 19.08 6020 -1.50 20250217 5020 18.13 20250102 9430 -37.12 20240503 4980 19.08 20241209 1.05 N 122990 500 140 억 1301150 N N 86 N 00 N
5 20250219 130824 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5940 60 2 1.02 250858570 42423 45.38 5890 5970 5840 7640 4120 5880 5913.27 4.70 0 -5234 6006 5942 5866 5802 5726 5905 5765 141 1760 500 4350 10 1 27671533 1644 12.67 0.47 12 0.15 469.00 12579.00 9430 20240503 -37.01 4980 20241209 19.28 6020 -1.33 20250217 5020 18.33 20250102 9430 -37.01 20240503 4980 19.28 20241209 1.05 N 122990 500 140 억 1301150 N N 86 N 00 N
6 20250219 120822 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5950 70 2 1.19 200096710 33848 36.21 5890 5970 5840 7640 4120 5880 5911.63 4.70 0 -1619 6006 5942 5866 5802 5726 5905 5765 141 1760 500 4350 10 1 27671533 1646 12.69 0.47 12 0.12 469.00 12579.00 9430 20240503 -36.90 4980 20241209 19.48 6020 -1.16 20250217 5020 18.53 20250102 9430 -36.90 20240503 4980 19.48 20241209 1.05 N 122990 500 140 억 1301150 N N 86 N 00 N
7 20250219 110824 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5950 70 2 1.19 160113530 27123 29.01 5890 5970 5840 7640 4120 5880 5903.24 4.70 0 1292 6006 5942 5866 5802 5726 5905 5765 141 1760 500 4350 10 1 27671533 1646 12.69 0.47 12 0.10 469.00 12579.00 9430 20240503 -36.90 4980 20241209 19.48 6020 -1.16 20250217 5020 18.53 20250102 9430 -36.90 20240503 4980 19.48 20241209 1.05 N 122990 500 140 억 1301150 N N 86 N 00 N
8 20250219 100824 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5880 0 3 0.00 127056090 21548 23.05 5890 5950 5840 7640 4120 5880 5896.42 4.70 0 2295 6006 5942 5866 5802 5726 5905 5765 141 1760 500 4350 10 1 27671533 1627 12.54 0.47 12 0.08 469.00 12579.00 9430 20240503 -37.65 4980 20241209 18.07 6020 -2.33 20250217 5020 17.13 20250102 9430 -37.65 20240503 4980 18.07 20241209 1.05 N 122990 500 140 억 1301150 N N 86 N 00 N
9 20250219 090825 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5870 -10 5 -0.17 19657220 3346 3.58 5890 5900 5850 7640 4120 5880 5874.84 4.70 0 1637 6006 5942 5866 5802 5726 5905 5765 141 1760 500 4350 10 1 27671533 1624 12.52 0.47 12 0.01 469.00 12579.00 9430 20240503 -37.75 4980 20241209 17.87 6020 -2.49 20250217 5020 16.93 20250102 9430 -37.75 20240503 4980 17.87 20241209 1.05 N 122990 500 140 억 1301150 N N 86 N 00 N
10 20250218 160822 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5880 -40 5 -0.68 546204120 93481 45.07 5890 5930 5790 7690 4150 5920 5842.93 4.79 0 -24636 6173 6046 5893 5766 5613 6110 5830 141 1770 500 4380 10 1 27671533 1627 12.54 0.47 12 0.34 469.00 12579.00 9430 20240503 -37.65 4980 20241209 18.07 6020 -2.33 20250217 5020 17.13 20250102 9430 -37.65 20240503 4980 18.07 20241209 0.97 N 122990 500 140 억 1325729 N N 86 N 00 N
11 20250218 150823 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5860 -60 5 -1.01 526388500 90107 43.44 5890 5930 5790 7690 4150 5920 5841.82 4.79 0 -22974 6173 6046 5893 5766 5613 6110 5830 141 1770 500 4380 10 1 27671533 1622 12.49 0.47 12 0.33 469.00 12579.00 9430 20240503 -37.86 4980 20241209 17.67 6020 -2.66 20250217 5020 16.73 20250102 9430 -37.86 20240503 4980 17.67 20241209 0.97 N 122990 500 140 억 1325729 N N 7 N 00 N
12 20250218 140824 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5840 -80 5 -1.35 415797930 71255 34.35 5890 5930 5790 7690 4150 5920 5835.35 4.79 0 -16583 6173 6046 5893 5766 5613 6110 5830 141 1770 500 4380 10 1 27671533 1616 12.45 0.46 12 0.26 469.00 12579.00 9430 20240503 -38.07 4980 20241209 17.27 6020 -2.99 20250217 5020 16.33 20250102 9430 -38.07 20240503 4980 17.27 20241209 0.97 N 122990 500 140 억 1325729 N N 7 N 00 N