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
127980/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
20250219,160831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6300,70,2,1.12,37408050,5979,58.31,6230,6350,6150,8090,4370,6230,6256.57,0.11,0,-532,6423,6326,6213,6116,6003,6375,6165,12,1860,100,3980,10,1,11840684,746,16.54,1.75,12,0.05,381.00,3598.00,9580,20240507,-34.24,5570,20241209,13.11,6440,-2.17,20250217,5770,9.19,20250102,9580,-34.24,20240507,5570,13.11,20241209,0.70,N,127980,100,11 억,,12824,N,N,0,N,00,N
20250219,150833,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6320,90,2,1.44,36639680,5857,57.12,6230,6350,6150,8090,4370,6230,6255.71,0.11,0,-510,6423,6326,6213,6116,6003,6375,6165,12,1860,100,3980,10,1,11840684,748,16.59,1.76,12,0.05,381.00,3598.00,9580,20240507,-34.03,5570,20241209,13.46,6440,-1.86,20250217,5770,9.53,20250102,9580,-34.03,20240507,5570,13.46,20241209,0.70,N,127980,100,11 억,,12824,N,N,0,N,00,N
20250219,140830,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6320,90,2,1.44,34806540,5567,54.29,6230,6350,6150,8090,4370,6230,6252.30,0.11,0,-300,6423,6326,6213,6116,6003,6375,6165,12,1860,100,3980,10,1,11840684,748,16.59,1.76,12,0.05,381.00,3598.00,9580,20240507,-34.03,5570,20241209,13.46,6440,-1.86,20250217,5770,9.53,20250102,9580,-34.03,20240507,5570,13.46,20241209,0.70,N,127980,100,11 억,,12824,N,N,0,N,00,N
20250219,130831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6300,70,2,1.12,33106610,5297,51.66,6230,6350,6150,8090,4370,6230,6250.07,0.11,0,-257,6423,6326,6213,6116,6003,6375,6165,12,1860,100,3980,10,1,11840684,746,16.54,1.75,12,0.04,381.00,3598.00,9580,20240507,-34.24,5570,20241209,13.11,6440,-2.17,20250217,5770,9.19,20250102,9580,-34.24,20240507,5570,13.11,20241209,0.70,N,127980,100,11 억,,12824,N,N,0,N,00,N
20250219,120830,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6270,40,2,0.64,32134210,5142,50.15,6230,6350,6150,8090,4370,6230,6249.36,0.11,0,-252,6423,6326,6213,6116,6003,6375,6165,12,1860,100,3980,10,1,11840684,742,16.46,1.74,12,0.04,381.00,3598.00,9580,20240507,-34.55,5570,20241209,12.57,6440,-2.64,20250217,5770,8.67,20250102,9580,-34.55,20240507,5570,12.57,20241209,0.70,N,127980,100,11 억,,12824,N,N,0,N,00,N
20250219,110831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6300,70,2,1.12,26060170,4171,40.68,6230,6350,6150,8090,4370,6230,6247.94,0.11,0,-369,6423,6326,6213,6116,6003,6375,6165,12,1860,100,3980,10,1,11840684,746,16.54,1.75,12,0.04,381.00,3598.00,9580,20240507,-34.24,5570,20241209,13.11,6440,-2.17,20250217,5770,9.19,20250102,9580,-34.24,20240507,5570,13.11,20241209,0.70,N,127980,100,11 억,,12824,N,N,0,N,00,N
20250219,100831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6270,40,2,0.64,8981850,1436,14.00,6230,6350,6150,8090,4370,6230,6254.77,0.11,0,-236,6423,6326,6213,6116,6003,6375,6165,12,1860,100,3980,10,1,11840684,742,16.46,1.74,12,0.01,381.00,3598.00,9580,20240507,-34.55,5570,20241209,12.57,6440,-2.64,20250217,5770,8.67,20250102,9580,-34.55,20240507,5570,12.57,20241209,0.70,N,127980,100,11 억,,12824,N,N,0,N,00,N
20250219,090832,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6310,80,2,1.28,2703140,435,4.24,6230,6350,6150,8090,4370,6230,6214.11,0.11,0,5,6423,6326,6213,6116,6003,6375,6165,12,1860,100,3980,10,1,11840684,747,16.56,1.75,12,0.00,381.00,3598.00,9580,20240507,-34.13,5570,20241209,13.29,6440,-2.02,20250217,5770,9.36,20250102,9580,-34.13,20240507,5570,13.29,20241209,0.70,N,127980,100,11 억,,12824,N,N,0,N,00,N
20250218,160829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6230,30,2,0.48,63741070,10251,31.90,6140,6310,6100,8060,4340,6200,6218.03,0.12,0,-975,6600,6400,6240,6040,5880,6500,6140,12,1860,100,3960,10,1,11840684,738,16.35,1.73,12,0.09,381.00,3598.00,9580,20240507,-34.97,5570,20241209,11.85,6440,-3.26,20250217,5770,7.97,20250102,9580,-34.97,20240507,5570,11.85,20241209,0.71,N,127980,100,11 억,,13799,N,N,0,N,00,N
20250218,150830,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6240,40,2,0.65,61473650,9887,30.76,6140,6310,6100,8060,4340,6200,6217.62,0.12,0,-859,6600,6400,6240,6040,5880,6500,6140,12,1860,100,3960,10,1,11840684,739,16.38,1.73,12,0.08,381.00,3598.00,9580,20240507,-34.86,5570,20241209,12.03,6440,-3.11,20250217,5770,8.15,20250102,9580,-34.86,20240507,5570,12.03,20241209,0.71,N,127980,100,11 억,,13799,N,N,0,N,00,N
20250218,140831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6260,60,2,0.97,47340100,7613,23.69,6140,6310,6100,8060,4340,6200,6218.32,0.12,0,-992,6600,6400,6240,6040,5880,6500,6140,12,1860,100,3960,10,1,11840684,741,16.43,1.74,12,0.06,381.00,3598.00,9580,20240507,-34.66,5570,20241209,12.39,6440,-2.80,20250217,5770,8.49,20250102,9580,-34.66,20240507,5570,12.39,20241209,0.71,N,127980,100,11 억,,13799,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 160831 57 100.00 KOSDAQ 전기·전자 N N N N N 6300 70 2 1.12 37408050 5979 58.31 6230 6350 6150 8090 4370 6230 6256.57 0.11 0 -532 6423 6326 6213 6116 6003 6375 6165 12 1860 100 3980 10 1 11840684 746 16.54 1.75 12 0.05 381.00 3598.00 9580 20240507 -34.24 5570 20241209 13.11 6440 -2.17 20250217 5770 9.19 20250102 9580 -34.24 20240507 5570 13.11 20241209 0.70 N 127980 100 11 억 12824 N N 0 N 00 N
3 20250219 150833 57 100.00 KOSDAQ 전기·전자 N N N N N 6320 90 2 1.44 36639680 5857 57.12 6230 6350 6150 8090 4370 6230 6255.71 0.11 0 -510 6423 6326 6213 6116 6003 6375 6165 12 1860 100 3980 10 1 11840684 748 16.59 1.76 12 0.05 381.00 3598.00 9580 20240507 -34.03 5570 20241209 13.46 6440 -1.86 20250217 5770 9.53 20250102 9580 -34.03 20240507 5570 13.46 20241209 0.70 N 127980 100 11 억 12824 N N 0 N 00 N
4 20250219 140830 57 100.00 KOSDAQ 전기·전자 N N N N N 6320 90 2 1.44 34806540 5567 54.29 6230 6350 6150 8090 4370 6230 6252.30 0.11 0 -300 6423 6326 6213 6116 6003 6375 6165 12 1860 100 3980 10 1 11840684 748 16.59 1.76 12 0.05 381.00 3598.00 9580 20240507 -34.03 5570 20241209 13.46 6440 -1.86 20250217 5770 9.53 20250102 9580 -34.03 20240507 5570 13.46 20241209 0.70 N 127980 100 11 억 12824 N N 0 N 00 N
5 20250219 130831 57 100.00 KOSDAQ 전기·전자 N N N N N 6300 70 2 1.12 33106610 5297 51.66 6230 6350 6150 8090 4370 6230 6250.07 0.11 0 -257 6423 6326 6213 6116 6003 6375 6165 12 1860 100 3980 10 1 11840684 746 16.54 1.75 12 0.04 381.00 3598.00 9580 20240507 -34.24 5570 20241209 13.11 6440 -2.17 20250217 5770 9.19 20250102 9580 -34.24 20240507 5570 13.11 20241209 0.70 N 127980 100 11 억 12824 N N 0 N 00 N
6 20250219 120830 57 100.00 KOSDAQ 전기·전자 N N N N N 6270 40 2 0.64 32134210 5142 50.15 6230 6350 6150 8090 4370 6230 6249.36 0.11 0 -252 6423 6326 6213 6116 6003 6375 6165 12 1860 100 3980 10 1 11840684 742 16.46 1.74 12 0.04 381.00 3598.00 9580 20240507 -34.55 5570 20241209 12.57 6440 -2.64 20250217 5770 8.67 20250102 9580 -34.55 20240507 5570 12.57 20241209 0.70 N 127980 100 11 억 12824 N N 0 N 00 N
7 20250219 110831 57 100.00 KOSDAQ 전기·전자 N N N N N 6300 70 2 1.12 26060170 4171 40.68 6230 6350 6150 8090 4370 6230 6247.94 0.11 0 -369 6423 6326 6213 6116 6003 6375 6165 12 1860 100 3980 10 1 11840684 746 16.54 1.75 12 0.04 381.00 3598.00 9580 20240507 -34.24 5570 20241209 13.11 6440 -2.17 20250217 5770 9.19 20250102 9580 -34.24 20240507 5570 13.11 20241209 0.70 N 127980 100 11 억 12824 N N 0 N 00 N
8 20250219 100831 57 100.00 KOSDAQ 전기·전자 N N N N N 6270 40 2 0.64 8981850 1436 14.00 6230 6350 6150 8090 4370 6230 6254.77 0.11 0 -236 6423 6326 6213 6116 6003 6375 6165 12 1860 100 3980 10 1 11840684 742 16.46 1.74 12 0.01 381.00 3598.00 9580 20240507 -34.55 5570 20241209 12.57 6440 -2.64 20250217 5770 8.67 20250102 9580 -34.55 20240507 5570 12.57 20241209 0.70 N 127980 100 11 억 12824 N N 0 N 00 N
9 20250219 090832 57 100.00 KOSDAQ 전기·전자 N N N N N 6310 80 2 1.28 2703140 435 4.24 6230 6350 6150 8090 4370 6230 6214.11 0.11 0 5 6423 6326 6213 6116 6003 6375 6165 12 1860 100 3980 10 1 11840684 747 16.56 1.75 12 0.00 381.00 3598.00 9580 20240507 -34.13 5570 20241209 13.29 6440 -2.02 20250217 5770 9.36 20250102 9580 -34.13 20240507 5570 13.29 20241209 0.70 N 127980 100 11 억 12824 N N 0 N 00 N
10 20250218 160829 57 100.00 KOSDAQ 전기·전자 N N N N N 6230 30 2 0.48 63741070 10251 31.90 6140 6310 6100 8060 4340 6200 6218.03 0.12 0 -975 6600 6400 6240 6040 5880 6500 6140 12 1860 100 3960 10 1 11840684 738 16.35 1.73 12 0.09 381.00 3598.00 9580 20240507 -34.97 5570 20241209 11.85 6440 -3.26 20250217 5770 7.97 20250102 9580 -34.97 20240507 5570 11.85 20241209 0.71 N 127980 100 11 억 13799 N N 0 N 00 N
11 20250218 150830 57 100.00 KOSDAQ 전기·전자 N N N N N 6240 40 2 0.65 61473650 9887 30.76 6140 6310 6100 8060 4340 6200 6217.62 0.12 0 -859 6600 6400 6240 6040 5880 6500 6140 12 1860 100 3960 10 1 11840684 739 16.38 1.73 12 0.08 381.00 3598.00 9580 20240507 -34.86 5570 20241209 12.03 6440 -3.11 20250217 5770 8.15 20250102 9580 -34.86 20240507 5570 12.03 20241209 0.71 N 127980 100 11 억 13799 N N 0 N 00 N
12 20250218 140831 57 100.00 KOSDAQ 전기·전자 N N N N N 6260 60 2 0.97 47340100 7613 23.69 6140 6310 6100 8060 4340 6200 6218.32 0.12 0 -992 6600 6400 6240 6040 5880 6500 6140 12 1860 100 3960 10 1 11840684 741 16.43 1.74 12 0.06 381.00 3598.00 9580 20240507 -34.66 5570 20241209 12.39 6440 -2.80 20250217 5770 8.49 20250102 9580 -34.66 20240507 5570 12.39 20241209 0.71 N 127980 100 11 억 13799 N N 0 N 00 N