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
129890/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
20250219,160833,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,965,-7,5,-0.72,159474355,163436,159.88,964,995,961,1263,681,972,975.79,0.91,0,11033,998,985,970,957,942,991,963,51,291,100,640,1,1,50643410,489,26.81,0.83,12,0.32,36.00,1159.00,1693,20240524,-43.00,860,20240307,12.21,1170,-17.52,20250120,920,4.89,20250203,1693,-43.00,20240524,860,12.21,20240307,0.75,N,129890,100,50 억,,460293,N,N,0,N,00,N
20250219,150835,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,966,-6,5,-0.62,155353215,159165,155.71,964,995,961,1263,681,972,976.05,0.91,0,11983,998,985,970,957,942,991,963,51,291,100,640,1,1,50643410,489,26.83,0.83,12,0.31,36.00,1159.00,1693,20240524,-42.94,860,20240307,12.33,1170,-17.44,20250120,920,5.00,20250203,1693,-42.94,20240524,860,12.33,20240307,0.75,N,129890,100,50 억,,460293,N,N,0,N,00,N
20250219,140832,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,979,7,2,0.72,124885077,127604,124.83,964,995,961,1263,681,972,978.69,0.91,0,9317,998,985,970,957,942,991,963,51,291,100,640,1,1,50643410,496,27.19,0.84,12,0.25,36.00,1159.00,1693,20240524,-42.17,860,20240307,13.84,1170,-16.32,20250120,920,6.41,20250203,1693,-42.17,20240524,860,13.84,20240307,0.75,N,129890,100,50 억,,460293,N,N,0,N,00,N
20250219,130833,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,974,2,2,0.21,120456349,123060,120.39,964,995,961,1263,681,972,978.84,0.91,0,9830,998,985,970,957,942,991,963,51,291,100,640,1,1,50643410,493,27.06,0.84,12,0.24,36.00,1159.00,1693,20240524,-42.47,860,20240307,13.26,1170,-16.75,20250120,920,5.87,20250203,1693,-42.47,20240524,860,13.26,20240307,0.75,N,129890,100,50 억,,460293,N,N,0,N,00,N
20250219,120831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,974,2,2,0.21,113412368,115807,113.29,964,995,961,1263,681,972,979.32,0.91,0,9813,998,985,970,957,942,991,963,51,291,100,640,1,1,50643410,493,27.06,0.84,12,0.23,36.00,1159.00,1693,20240524,-42.47,860,20240307,13.26,1170,-16.75,20250120,920,5.87,20250203,1693,-42.47,20240524,860,13.26,20240307,0.75,N,129890,100,50 억,,460293,N,N,0,N,00,N
20250219,110833,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,980,8,2,0.82,98537848,100486,98.30,964,995,961,1263,681,972,980.61,0.91,0,9261,998,985,970,957,942,991,963,51,291,100,640,1,1,50643410,496,27.22,0.85,12,0.20,36.00,1159.00,1693,20240524,-42.11,860,20240307,13.95,1170,-16.24,20250120,920,6.52,20250203,1693,-42.11,20240524,860,13.95,20240307,0.75,N,129890,100,50 억,,460293,N,N,0,N,00,N
20250219,100833,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,978,6,2,0.62,29800919,30751,30.08,964,981,961,1263,681,972,969.10,0.91,0,7371,998,985,970,957,942,991,963,51,291,100,640,1,1,50643410,495,27.17,0.84,12,0.06,36.00,1159.00,1693,20240524,-42.23,860,20240307,13.72,1170,-16.41,20250120,920,6.30,20250203,1693,-42.23,20240524,860,13.72,20240307,0.75,N,129890,100,50 억,,460293,N,N,0,N,00,N
20250219,090834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,977,5,2,0.51,16403640,17037,16.67,964,977,961,1263,681,972,962.82,0.91,0,9130,998,985,970,957,942,991,963,51,291,100,640,1,1,50643410,495,27.14,0.84,12,0.03,36.00,1159.00,1693,20240524,-42.29,860,20240307,13.60,1170,-16.50,20250120,920,6.20,20250203,1693,-42.29,20240524,860,13.60,20240307,0.75,N,129890,100,50 억,,460293,N,N,0,N,00,N
20250218,160831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,972,2,2,0.21,98778357,102131,98.24,962,983,955,1261,679,970,967.16,0.87,0,21072,986,977,961,952,936,982,957,51,291,100,640,1,1,50643410,492,27.00,0.84,12,0.20,36.00,1159.00,1693,20240524,-42.59,860,20240307,13.02,1170,-16.92,20250120,920,5.65,20250203,1693,-42.59,20240524,860,13.02,20240307,0.81,N,129890,100,50 억,,439403,N,N,0,N,00,N
20250218,150832,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,977,7,2,0.72,88543434,91568,88.08,962,983,955,1261,679,970,966.97,0.87,0,19148,986,977,961,952,936,982,957,51,291,100,640,1,1,50643410,495,27.14,0.84,12,0.18,36.00,1159.00,1693,20240524,-42.29,860,20240307,13.60,1170,-16.50,20250120,920,6.20,20250203,1693,-42.29,20240524,860,13.60,20240307,0.81,N,129890,100,50 억,,439403,N,N,0,N,00,N
20250218,140833,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,973,3,2,0.31,73583536,76221,73.32,962,974,955,1261,679,970,965.40,0.87,0,17182,986,977,961,952,936,982,957,51,291,100,640,1,1,50643410,493,27.03,0.84,12,0.15,36.00,1159.00,1693,20240524,-42.53,860,20240307,13.14,1170,-16.84,20250120,920,5.76,20250203,1693,-42.53,20240524,860,13.14,20240307,0.81,N,129890,100,50 억,,439403,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 160833 57 100.00 KOSDAQ 전기·전자 N N N N N 965 -7 5 -0.72 159474355 163436 159.88 964 995 961 1263 681 972 975.79 0.91 0 11033 998 985 970 957 942 991 963 51 291 100 640 1 1 50643410 489 26.81 0.83 12 0.32 36.00 1159.00 1693 20240524 -43.00 860 20240307 12.21 1170 -17.52 20250120 920 4.89 20250203 1693 -43.00 20240524 860 12.21 20240307 0.75 N 129890 100 50 억 460293 N N 0 N 00 N
3 20250219 150835 57 100.00 KOSDAQ 전기·전자 N N N N N 966 -6 5 -0.62 155353215 159165 155.71 964 995 961 1263 681 972 976.05 0.91 0 11983 998 985 970 957 942 991 963 51 291 100 640 1 1 50643410 489 26.83 0.83 12 0.31 36.00 1159.00 1693 20240524 -42.94 860 20240307 12.33 1170 -17.44 20250120 920 5.00 20250203 1693 -42.94 20240524 860 12.33 20240307 0.75 N 129890 100 50 억 460293 N N 0 N 00 N
4 20250219 140832 57 100.00 KOSDAQ 전기·전자 N N N N N 979 7 2 0.72 124885077 127604 124.83 964 995 961 1263 681 972 978.69 0.91 0 9317 998 985 970 957 942 991 963 51 291 100 640 1 1 50643410 496 27.19 0.84 12 0.25 36.00 1159.00 1693 20240524 -42.17 860 20240307 13.84 1170 -16.32 20250120 920 6.41 20250203 1693 -42.17 20240524 860 13.84 20240307 0.75 N 129890 100 50 억 460293 N N 0 N 00 N
5 20250219 130833 57 100.00 KOSDAQ 전기·전자 N N N N N 974 2 2 0.21 120456349 123060 120.39 964 995 961 1263 681 972 978.84 0.91 0 9830 998 985 970 957 942 991 963 51 291 100 640 1 1 50643410 493 27.06 0.84 12 0.24 36.00 1159.00 1693 20240524 -42.47 860 20240307 13.26 1170 -16.75 20250120 920 5.87 20250203 1693 -42.47 20240524 860 13.26 20240307 0.75 N 129890 100 50 억 460293 N N 0 N 00 N
6 20250219 120831 57 100.00 KOSDAQ 전기·전자 N N N N N 974 2 2 0.21 113412368 115807 113.29 964 995 961 1263 681 972 979.32 0.91 0 9813 998 985 970 957 942 991 963 51 291 100 640 1 1 50643410 493 27.06 0.84 12 0.23 36.00 1159.00 1693 20240524 -42.47 860 20240307 13.26 1170 -16.75 20250120 920 5.87 20250203 1693 -42.47 20240524 860 13.26 20240307 0.75 N 129890 100 50 억 460293 N N 0 N 00 N
7 20250219 110833 57 100.00 KOSDAQ 전기·전자 N N N N N 980 8 2 0.82 98537848 100486 98.30 964 995 961 1263 681 972 980.61 0.91 0 9261 998 985 970 957 942 991 963 51 291 100 640 1 1 50643410 496 27.22 0.85 12 0.20 36.00 1159.00 1693 20240524 -42.11 860 20240307 13.95 1170 -16.24 20250120 920 6.52 20250203 1693 -42.11 20240524 860 13.95 20240307 0.75 N 129890 100 50 억 460293 N N 0 N 00 N
8 20250219 100833 57 100.00 KOSDAQ 전기·전자 N N N N N 978 6 2 0.62 29800919 30751 30.08 964 981 961 1263 681 972 969.10 0.91 0 7371 998 985 970 957 942 991 963 51 291 100 640 1 1 50643410 495 27.17 0.84 12 0.06 36.00 1159.00 1693 20240524 -42.23 860 20240307 13.72 1170 -16.41 20250120 920 6.30 20250203 1693 -42.23 20240524 860 13.72 20240307 0.75 N 129890 100 50 억 460293 N N 0 N 00 N
9 20250219 090834 57 100.00 KOSDAQ 전기·전자 N N N N N 977 5 2 0.51 16403640 17037 16.67 964 977 961 1263 681 972 962.82 0.91 0 9130 998 985 970 957 942 991 963 51 291 100 640 1 1 50643410 495 27.14 0.84 12 0.03 36.00 1159.00 1693 20240524 -42.29 860 20240307 13.60 1170 -16.50 20250120 920 6.20 20250203 1693 -42.29 20240524 860 13.60 20240307 0.75 N 129890 100 50 억 460293 N N 0 N 00 N
10 20250218 160831 57 100.00 KOSDAQ 전기·전자 N N N N N 972 2 2 0.21 98778357 102131 98.24 962 983 955 1261 679 970 967.16 0.87 0 21072 986 977 961 952 936 982 957 51 291 100 640 1 1 50643410 492 27.00 0.84 12 0.20 36.00 1159.00 1693 20240524 -42.59 860 20240307 13.02 1170 -16.92 20250120 920 5.65 20250203 1693 -42.59 20240524 860 13.02 20240307 0.81 N 129890 100 50 억 439403 N N 0 N 00 N
11 20250218 150832 57 100.00 KOSDAQ 전기·전자 N N N N N 977 7 2 0.72 88543434 91568 88.08 962 983 955 1261 679 970 966.97 0.87 0 19148 986 977 961 952 936 982 957 51 291 100 640 1 1 50643410 495 27.14 0.84 12 0.18 36.00 1159.00 1693 20240524 -42.29 860 20240307 13.60 1170 -16.50 20250120 920 6.20 20250203 1693 -42.29 20240524 860 13.60 20240307 0.81 N 129890 100 50 억 439403 N N 0 N 00 N
12 20250218 140833 57 100.00 KOSDAQ 전기·전자 N N N N N 973 3 2 0.31 73583536 76221 73.32 962 974 955 1261 679 970 965.40 0.87 0 17182 986 977 961 952 936 982 957 51 291 100 640 1 1 50643410 493 27.03 0.84 12 0.15 36.00 1159.00 1693 20240524 -42.53 860 20240307 13.14 1170 -16.84 20250120 920 5.76 20250203 1693 -42.53 20240524 860 13.14 20240307 0.81 N 129890 100 50 억 439403 N N 0 N 00 N