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
126730/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
20250219,160830,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13660,-240,5,-1.73,1086338900,79437,141.40,14000,14010,13500,18070,9730,13900,13675.50,0.31,0,-1480,14206,14052,13966,13812,13726,14010,13770,43,4170,500,8610,10,1,8503460,1162,19.80,4.09,12,0.93,690.00,3336.00,33800,20240507,-59.59,7950,20241210,71.82,16610,-17.76,20250122,9760,39.96,20250102,33800,-59.59,20240507,7950,71.82,20241210,3.71,N,126730,500,42 억,,26746,N,N,0,N,00,N
20250219,150832,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13720,-180,5,-1.29,1041679840,76170,135.58,14000,14010,13500,18070,9730,13900,13675.72,0.31,0,-1459,14206,14052,13966,13812,13726,14010,13770,43,4170,500,8610,10,1,8503460,1167,19.88,4.11,12,0.90,690.00,3336.00,33800,20240507,-59.41,7950,20241210,72.58,16610,-17.40,20250122,9760,40.57,20250102,33800,-59.41,20240507,7950,72.58,20241210,3.71,N,126730,500,42 억,,26746,N,N,0,N,00,N
20250219,140829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13630,-270,5,-1.94,940448110,68742,122.36,14000,14010,13500,18070,9730,13900,13680.84,0.31,0,-5737,14206,14052,13966,13812,13726,14010,13770,43,4170,500,8610,10,1,8503460,1159,19.75,4.09,12,0.81,690.00,3336.00,33800,20240507,-59.67,7950,20241210,71.45,16610,-17.94,20250122,9760,39.65,20250102,33800,-59.67,20240507,7950,71.45,20241210,3.71,N,126730,500,42 억,,26746,N,N,0,N,00,N
20250219,130830,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13530,-370,5,-2.66,869394400,63505,113.04,14000,14010,13500,18070,9730,13900,13690.17,0.31,0,-4411,14206,14052,13966,13812,13726,14010,13770,43,4170,500,8610,10,1,8503460,1151,19.61,4.06,12,0.75,690.00,3336.00,33800,20240507,-59.97,7950,20241210,70.19,16610,-18.54,20250122,9760,38.63,20250102,33800,-59.97,20240507,7950,70.19,20241210,3.71,N,126730,500,42 억,,26746,N,N,0,N,00,N
20250219,120829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13580,-320,5,-2.30,735163510,53598,95.41,14000,14010,13510,18070,9730,13900,13716.25,0.31,0,-2390,14206,14052,13966,13812,13726,14010,13770,43,4170,500,8610,10,1,8503460,1155,19.68,4.07,12,0.63,690.00,3336.00,33800,20240507,-59.82,7950,20241210,70.82,16610,-18.24,20250122,9760,39.14,20250102,33800,-59.82,20240507,7950,70.82,20241210,3.71,N,126730,500,42 억,,26746,N,N,0,N,00,N
20250219,110830,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13630,-270,5,-1.94,660749410,48130,85.67,14000,14010,13510,18070,9730,13900,13728.43,0.31,0,-856,14206,14052,13966,13812,13726,14010,13770,43,4170,500,8610,10,1,8503460,1159,19.75,4.09,12,0.57,690.00,3336.00,33800,20240507,-59.67,7950,20241210,71.45,16610,-17.94,20250122,9760,39.65,20250102,33800,-59.67,20240507,7950,71.45,20241210,3.71,N,126730,500,42 억,,26746,N,N,0,N,00,N
20250219,100830,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13670,-230,5,-1.65,460472600,33405,59.46,14000,14010,13660,18070,9730,13900,13784.54,0.31,0,-335,14206,14052,13966,13812,13726,14010,13770,43,4170,500,8610,10,1,8503460,1162,19.81,4.10,12,0.39,690.00,3336.00,33800,20240507,-59.56,7950,20241210,71.95,16610,-17.70,20250122,9760,40.06,20250102,33800,-59.56,20240507,7950,71.95,20241210,3.71,N,126730,500,42 억,,26746,N,N,0,N,00,N
20250219,090831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13990,90,2,0.65,62188620,4464,7.95,14000,14010,13840,18070,9730,13900,13931.14,0.31,0,-332,14206,14052,13966,13812,13726,14010,13770,43,4170,500,8610,10,1,8503460,1190,20.28,4.19,12,0.05,690.00,3336.00,33800,20240507,-58.61,7950,20241210,75.97,16610,-15.77,20250122,9760,43.34,20250102,33800,-58.61,20240507,7950,75.97,20241210,3.71,N,126730,500,42 억,,26746,N,N,0,N,00,N
20250218,160828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13900,-200,5,-1.42,757841540,54276,57.06,14030,14120,13880,18330,9870,14100,13962.75,0.37,0,-5284,14520,14310,13890,13680,13260,14415,13785,43,4230,500,8740,10,1,8503460,1182,20.14,4.17,12,0.64,690.00,3336.00,33800,20240507,-58.88,7950,20241210,74.84,16610,-16.32,20250122,9760,42.42,20250102,33800,-58.88,20240507,7950,74.84,20241210,3.73,N,126730,500,42 억,,31687,N,N,0,N,00,N
20250218,150829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13910,-190,5,-1.35,721025230,51627,54.27,14030,14120,13880,18330,9870,14100,13966.05,0.37,0,-4894,14520,14310,13890,13680,13260,14415,13785,43,4230,500,8740,10,1,8503460,1183,20.16,4.17,12,0.61,690.00,3336.00,33800,20240507,-58.85,7950,20241210,74.97,16610,-16.26,20250122,9760,42.52,20250102,33800,-58.85,20240507,7950,74.97,20241210,3.73,N,126730,500,42 억,,31687,N,N,0,N,00,N
20250218,140830,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13960,-140,5,-0.99,581227650,41589,43.72,14030,14120,13880,18330,9870,14100,13975.51,0.37,0,-1462,14520,14310,13890,13680,13260,14415,13785,43,4230,500,8740,10,1,8503460,1187,20.23,4.18,12,0.49,690.00,3336.00,33800,20240507,-58.70,7950,20241210,75.60,16610,-15.95,20250122,9760,43.03,20250102,33800,-58.70,20240507,7950,75.60,20241210,3.73,N,126730,500,42 억,,31687,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 160830 57 100.00 KOSDAQ 전기·전자 N N N N N 13660 -240 5 -1.73 1086338900 79437 141.40 14000 14010 13500 18070 9730 13900 13675.50 0.31 0 -1480 14206 14052 13966 13812 13726 14010 13770 43 4170 500 8610 10 1 8503460 1162 19.80 4.09 12 0.93 690.00 3336.00 33800 20240507 -59.59 7950 20241210 71.82 16610 -17.76 20250122 9760 39.96 20250102 33800 -59.59 20240507 7950 71.82 20241210 3.71 N 126730 500 42 억 26746 N N 0 N 00 N
3 20250219 150832 57 100.00 KOSDAQ 전기·전자 N N N N N 13720 -180 5 -1.29 1041679840 76170 135.58 14000 14010 13500 18070 9730 13900 13675.72 0.31 0 -1459 14206 14052 13966 13812 13726 14010 13770 43 4170 500 8610 10 1 8503460 1167 19.88 4.11 12 0.90 690.00 3336.00 33800 20240507 -59.41 7950 20241210 72.58 16610 -17.40 20250122 9760 40.57 20250102 33800 -59.41 20240507 7950 72.58 20241210 3.71 N 126730 500 42 억 26746 N N 0 N 00 N
4 20250219 140829 57 100.00 KOSDAQ 전기·전자 N N N N N 13630 -270 5 -1.94 940448110 68742 122.36 14000 14010 13500 18070 9730 13900 13680.84 0.31 0 -5737 14206 14052 13966 13812 13726 14010 13770 43 4170 500 8610 10 1 8503460 1159 19.75 4.09 12 0.81 690.00 3336.00 33800 20240507 -59.67 7950 20241210 71.45 16610 -17.94 20250122 9760 39.65 20250102 33800 -59.67 20240507 7950 71.45 20241210 3.71 N 126730 500 42 억 26746 N N 0 N 00 N
5 20250219 130830 57 100.00 KOSDAQ 전기·전자 N N N N N 13530 -370 5 -2.66 869394400 63505 113.04 14000 14010 13500 18070 9730 13900 13690.17 0.31 0 -4411 14206 14052 13966 13812 13726 14010 13770 43 4170 500 8610 10 1 8503460 1151 19.61 4.06 12 0.75 690.00 3336.00 33800 20240507 -59.97 7950 20241210 70.19 16610 -18.54 20250122 9760 38.63 20250102 33800 -59.97 20240507 7950 70.19 20241210 3.71 N 126730 500 42 억 26746 N N 0 N 00 N
6 20250219 120829 57 100.00 KOSDAQ 전기·전자 N N N N N 13580 -320 5 -2.30 735163510 53598 95.41 14000 14010 13510 18070 9730 13900 13716.25 0.31 0 -2390 14206 14052 13966 13812 13726 14010 13770 43 4170 500 8610 10 1 8503460 1155 19.68 4.07 12 0.63 690.00 3336.00 33800 20240507 -59.82 7950 20241210 70.82 16610 -18.24 20250122 9760 39.14 20250102 33800 -59.82 20240507 7950 70.82 20241210 3.71 N 126730 500 42 억 26746 N N 0 N 00 N
7 20250219 110830 57 100.00 KOSDAQ 전기·전자 N N N N N 13630 -270 5 -1.94 660749410 48130 85.67 14000 14010 13510 18070 9730 13900 13728.43 0.31 0 -856 14206 14052 13966 13812 13726 14010 13770 43 4170 500 8610 10 1 8503460 1159 19.75 4.09 12 0.57 690.00 3336.00 33800 20240507 -59.67 7950 20241210 71.45 16610 -17.94 20250122 9760 39.65 20250102 33800 -59.67 20240507 7950 71.45 20241210 3.71 N 126730 500 42 억 26746 N N 0 N 00 N
8 20250219 100830 57 100.00 KOSDAQ 전기·전자 N N N N N 13670 -230 5 -1.65 460472600 33405 59.46 14000 14010 13660 18070 9730 13900 13784.54 0.31 0 -335 14206 14052 13966 13812 13726 14010 13770 43 4170 500 8610 10 1 8503460 1162 19.81 4.10 12 0.39 690.00 3336.00 33800 20240507 -59.56 7950 20241210 71.95 16610 -17.70 20250122 9760 40.06 20250102 33800 -59.56 20240507 7950 71.95 20241210 3.71 N 126730 500 42 억 26746 N N 0 N 00 N
9 20250219 090831 57 100.00 KOSDAQ 전기·전자 N N N N N 13990 90 2 0.65 62188620 4464 7.95 14000 14010 13840 18070 9730 13900 13931.14 0.31 0 -332 14206 14052 13966 13812 13726 14010 13770 43 4170 500 8610 10 1 8503460 1190 20.28 4.19 12 0.05 690.00 3336.00 33800 20240507 -58.61 7950 20241210 75.97 16610 -15.77 20250122 9760 43.34 20250102 33800 -58.61 20240507 7950 75.97 20241210 3.71 N 126730 500 42 억 26746 N N 0 N 00 N
10 20250218 160828 57 100.00 KOSDAQ 전기·전자 N N N N N 13900 -200 5 -1.42 757841540 54276 57.06 14030 14120 13880 18330 9870 14100 13962.75 0.37 0 -5284 14520 14310 13890 13680 13260 14415 13785 43 4230 500 8740 10 1 8503460 1182 20.14 4.17 12 0.64 690.00 3336.00 33800 20240507 -58.88 7950 20241210 74.84 16610 -16.32 20250122 9760 42.42 20250102 33800 -58.88 20240507 7950 74.84 20241210 3.73 N 126730 500 42 억 31687 N N 0 N 00 N
11 20250218 150829 57 100.00 KOSDAQ 전기·전자 N N N N N 13910 -190 5 -1.35 721025230 51627 54.27 14030 14120 13880 18330 9870 14100 13966.05 0.37 0 -4894 14520 14310 13890 13680 13260 14415 13785 43 4230 500 8740 10 1 8503460 1183 20.16 4.17 12 0.61 690.00 3336.00 33800 20240507 -58.85 7950 20241210 74.97 16610 -16.26 20250122 9760 42.52 20250102 33800 -58.85 20240507 7950 74.97 20241210 3.73 N 126730 500 42 억 31687 N N 0 N 00 N
12 20250218 140830 57 100.00 KOSDAQ 전기·전자 N N N N N 13960 -140 5 -0.99 581227650 41589 43.72 14030 14120 13880 18330 9870 14100 13975.51 0.37 0 -1462 14520 14310 13890 13680 13260 14415 13785 43 4230 500 8740 10 1 8503460 1187 20.23 4.18 12 0.49 690.00 3336.00 33800 20240507 -58.70 7950 20241210 75.60 16610 -15.95 20250122 9760 43.03 20250102 33800 -58.70 20240507 7950 75.60 20241210 3.73 N 126730 500 42 억 31687 N N 0 N 00 N