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
123010/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
20250219,160824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1452,-112,5,-7.16,2416871402,1659564,114.43,1543,1543,1432,2030,1095,1564,1455.92,0.00,0,-51913,1678,1621,1583,1526,1488,1602,1507,163,466,500,930,1,1,32658542,474,-3.92,1.02,12,5.08,-370.00,1419.00,2295,20250107,-36.73,475,20241115,205.68,2295,-36.73,20250107,976,48.77,20250114,2295,-36.73,20250107,475,205.68,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250219,150826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1441,-123,5,-7.86,2348196345,1612105,111.15,1543,1543,1432,2030,1095,1564,1456.18,0.00,0,-55456,1678,1621,1583,1526,1488,1602,1507,163,466,500,930,1,1,32658542,471,-3.89,1.02,12,4.94,-370.00,1419.00,2295,20250107,-37.21,475,20241115,203.37,2295,-37.21,20250107,976,47.64,20250114,2295,-37.21,20250107,475,203.37,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250219,140823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1446,-118,5,-7.54,2191844046,1503668,103.68,1543,1543,1432,2030,1095,1564,1457.21,0.00,0,-46231,1678,1621,1583,1526,1488,1602,1507,163,466,500,930,1,1,32658542,472,-3.91,1.02,12,4.60,-370.00,1419.00,2295,20250107,-36.99,475,20241115,204.42,2295,-36.99,20250107,976,48.16,20250114,2295,-36.99,20250107,475,204.42,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250219,130824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1443,-121,5,-7.74,2088861209,1432233,98.75,1543,1543,1432,2030,1095,1564,1457.99,0.00,0,-34024,1678,1621,1583,1526,1488,1602,1507,163,466,500,930,1,1,32658542,471,-3.90,1.02,12,4.39,-370.00,1419.00,2295,20250107,-37.12,475,20241115,203.79,2295,-37.12,20250107,976,47.85,20250114,2295,-37.12,20250107,475,203.79,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250219,120823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1445,-119,5,-7.61,1762688969,1205311,83.11,1543,1543,1439,2030,1095,1564,1461.90,0.00,0,-30465,1678,1621,1583,1526,1488,1602,1507,163,466,500,930,1,1,32658542,472,-3.91,1.02,12,3.69,-370.00,1419.00,2295,20250107,-37.04,475,20241115,204.21,2295,-37.04,20250107,976,48.05,20250114,2295,-37.04,20250107,475,204.21,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250219,110824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1447,-117,5,-7.48,1563965681,1067959,73.63,1543,1543,1439,2030,1095,1564,1463.85,0.00,0,-25773,1678,1621,1583,1526,1488,1602,1507,163,466,500,930,1,1,32658542,473,-3.91,1.02,12,3.27,-370.00,1419.00,2295,20250107,-36.95,475,20241115,204.63,2295,-36.95,20250107,976,48.26,20250114,2295,-36.95,20250107,475,204.63,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250219,100824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1450,-114,5,-7.29,1286681243,876033,60.40,1543,1543,1443,2030,1095,1564,1468.06,0.00,0,-4394,1678,1621,1583,1526,1488,1602,1507,163,466,500,930,1,1,32658542,474,-3.92,1.02,12,2.68,-370.00,1419.00,2295,20250107,-36.82,475,20241115,205.26,2295,-36.82,20250107,976,48.57,20250114,2295,-36.82,20250107,475,205.26,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250219,090825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1477,-87,5,-5.56,366081865,244452,16.85,1543,1543,1470,2030,1095,1564,1495.79,0.00,0,10659,1678,1621,1583,1526,1488,1602,1507,163,466,500,930,1,1,32658542,482,-3.99,1.04,12,0.75,-370.00,1419.00,2295,20250107,-35.64,475,20241115,210.95,2295,-35.64,20250107,976,51.33,20250114,2295,-35.64,20250107,475,210.95,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250218,160822,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1564,-76,5,-4.63,2264093471,1438918,155.07,1631,1640,1545,2130,1148,1640,1573.49,0.00,0,-97847,1713,1676,1630,1593,1547,1695,1612,163,490,500,980,1,1,32658542,511,-4.23,1.10,12,4.41,-370.00,1419.00,2295,20250107,-31.85,475,20241115,229.26,2295,-31.85,20250107,976,60.25,20250114,2295,-31.85,20250107,475,229.26,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250218,150823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1566,-74,5,-4.51,2197310002,1396248,150.47,1631,1640,1545,2130,1148,1640,1573.72,0.00,0,-94242,1713,1676,1630,1593,1547,1695,1612,163,490,500,980,1,1,32658542,511,-4.23,1.10,12,4.28,-370.00,1419.00,2295,20250107,-31.76,475,20241115,229.68,2295,-31.76,20250107,976,60.45,20250114,2295,-31.76,20250107,475,229.68,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250218,140824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1565,-75,5,-4.57,2036124288,1293170,139.36,1631,1640,1545,2130,1148,1640,1574.52,0.00,0,-92076,1713,1676,1630,1593,1547,1695,1612,163,490,500,980,1,1,32658542,511,-4.23,1.10,12,3.96,-370.00,1419.00,2295,20250107,-31.81,475,20241115,229.47,2295,-31.81,20250107,976,60.35,20250114,2295,-31.81,20250107,475,229.47,20241115,0.02,N,123010,500,163 억,,0,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 160824 57 100.00 KOSDAQ 전기·전자 N N N N N 1452 -112 5 -7.16 2416871402 1659564 114.43 1543 1543 1432 2030 1095 1564 1455.92 0.00 0 -51913 1678 1621 1583 1526 1488 1602 1507 163 466 500 930 1 1 32658542 474 -3.92 1.02 12 5.08 -370.00 1419.00 2295 20250107 -36.73 475 20241115 205.68 2295 -36.73 20250107 976 48.77 20250114 2295 -36.73 20250107 475 205.68 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
3 20250219 150826 57 100.00 KOSDAQ 전기·전자 N N N N N 1441 -123 5 -7.86 2348196345 1612105 111.15 1543 1543 1432 2030 1095 1564 1456.18 0.00 0 -55456 1678 1621 1583 1526 1488 1602 1507 163 466 500 930 1 1 32658542 471 -3.89 1.02 12 4.94 -370.00 1419.00 2295 20250107 -37.21 475 20241115 203.37 2295 -37.21 20250107 976 47.64 20250114 2295 -37.21 20250107 475 203.37 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
4 20250219 140823 57 100.00 KOSDAQ 전기·전자 N N N N N 1446 -118 5 -7.54 2191844046 1503668 103.68 1543 1543 1432 2030 1095 1564 1457.21 0.00 0 -46231 1678 1621 1583 1526 1488 1602 1507 163 466 500 930 1 1 32658542 472 -3.91 1.02 12 4.60 -370.00 1419.00 2295 20250107 -36.99 475 20241115 204.42 2295 -36.99 20250107 976 48.16 20250114 2295 -36.99 20250107 475 204.42 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
5 20250219 130824 57 100.00 KOSDAQ 전기·전자 N N N N N 1443 -121 5 -7.74 2088861209 1432233 98.75 1543 1543 1432 2030 1095 1564 1457.99 0.00 0 -34024 1678 1621 1583 1526 1488 1602 1507 163 466 500 930 1 1 32658542 471 -3.90 1.02 12 4.39 -370.00 1419.00 2295 20250107 -37.12 475 20241115 203.79 2295 -37.12 20250107 976 47.85 20250114 2295 -37.12 20250107 475 203.79 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
6 20250219 120823 57 100.00 KOSDAQ 전기·전자 N N N N N 1445 -119 5 -7.61 1762688969 1205311 83.11 1543 1543 1439 2030 1095 1564 1461.90 0.00 0 -30465 1678 1621 1583 1526 1488 1602 1507 163 466 500 930 1 1 32658542 472 -3.91 1.02 12 3.69 -370.00 1419.00 2295 20250107 -37.04 475 20241115 204.21 2295 -37.04 20250107 976 48.05 20250114 2295 -37.04 20250107 475 204.21 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
7 20250219 110824 57 100.00 KOSDAQ 전기·전자 N N N N N 1447 -117 5 -7.48 1563965681 1067959 73.63 1543 1543 1439 2030 1095 1564 1463.85 0.00 0 -25773 1678 1621 1583 1526 1488 1602 1507 163 466 500 930 1 1 32658542 473 -3.91 1.02 12 3.27 -370.00 1419.00 2295 20250107 -36.95 475 20241115 204.63 2295 -36.95 20250107 976 48.26 20250114 2295 -36.95 20250107 475 204.63 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
8 20250219 100824 57 100.00 KOSDAQ 전기·전자 N N N N N 1450 -114 5 -7.29 1286681243 876033 60.40 1543 1543 1443 2030 1095 1564 1468.06 0.00 0 -4394 1678 1621 1583 1526 1488 1602 1507 163 466 500 930 1 1 32658542 474 -3.92 1.02 12 2.68 -370.00 1419.00 2295 20250107 -36.82 475 20241115 205.26 2295 -36.82 20250107 976 48.57 20250114 2295 -36.82 20250107 475 205.26 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
9 20250219 090825 57 100.00 KOSDAQ 전기·전자 N N N N N 1477 -87 5 -5.56 366081865 244452 16.85 1543 1543 1470 2030 1095 1564 1495.79 0.00 0 10659 1678 1621 1583 1526 1488 1602 1507 163 466 500 930 1 1 32658542 482 -3.99 1.04 12 0.75 -370.00 1419.00 2295 20250107 -35.64 475 20241115 210.95 2295 -35.64 20250107 976 51.33 20250114 2295 -35.64 20250107 475 210.95 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
10 20250218 160822 57 100.00 KOSDAQ 전기·전자 N N N N N 1564 -76 5 -4.63 2264093471 1438918 155.07 1631 1640 1545 2130 1148 1640 1573.49 0.00 0 -97847 1713 1676 1630 1593 1547 1695 1612 163 490 500 980 1 1 32658542 511 -4.23 1.10 12 4.41 -370.00 1419.00 2295 20250107 -31.85 475 20241115 229.26 2295 -31.85 20250107 976 60.25 20250114 2295 -31.85 20250107 475 229.26 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
11 20250218 150823 57 100.00 KOSDAQ 전기·전자 N N N N N 1566 -74 5 -4.51 2197310002 1396248 150.47 1631 1640 1545 2130 1148 1640 1573.72 0.00 0 -94242 1713 1676 1630 1593 1547 1695 1612 163 490 500 980 1 1 32658542 511 -4.23 1.10 12 4.28 -370.00 1419.00 2295 20250107 -31.76 475 20241115 229.68 2295 -31.76 20250107 976 60.45 20250114 2295 -31.76 20250107 475 229.68 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
12 20250218 140824 57 100.00 KOSDAQ 전기·전자 N N N N N 1565 -75 5 -4.57 2036124288 1293170 139.36 1631 1640 1545 2130 1148 1640 1574.52 0.00 0 -92076 1713 1676 1630 1593 1547 1695 1612 163 490 500 980 1 1 32658542 511 -4.23 1.10 12 3.96 -370.00 1419.00 2295 20250107 -31.81 475 20241115 229.47 2295 -31.81 20250107 976 60.35 20250114 2295 -31.81 20250107 475 229.47 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N