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
131180/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
20250219,160835,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,876,1,2,0.11,24690849,28310,55.46,872,880,871,1137,613,875,872.13,15.18,0,440,883,878,876,871,869,878,871,29,262,100,590,1,1,29350000,257,38.09,0.43,12,0.10,23.00,2046.00,1230,20240215,-28.78,750,20240805,16.80,887,-1.24,20250210,820,6.83,20250102,1219,-28.14,20240223,750,16.80,20240805,0.51,N,131180,100,29 억,,4455401,N,N,0,N,00,N
20250219,150838,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,874,-1,5,-0.11,24540214,28138,55.13,872,880,871,1137,613,875,872.12,15.18,0,450,883,878,876,871,869,878,871,29,262,100,590,1,1,29350000,257,38.00,0.43,12,0.10,23.00,2046.00,1230,20240215,-28.94,750,20240805,16.53,887,-1.47,20250210,820,6.59,20250102,1219,-28.30,20240223,750,16.53,20240805,0.51,N,131180,100,29 억,,4455401,N,N,0,N,00,N
20250219,140834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,872,-3,5,-0.34,24347865,27918,54.70,872,880,871,1137,613,875,872.10,15.18,0,450,883,878,876,871,869,878,871,29,262,100,590,1,1,29350000,256,37.91,0.43,12,0.10,23.00,2046.00,1230,20240215,-29.11,750,20240805,16.27,887,-1.69,20250210,820,6.34,20250102,1219,-28.47,20240223,750,16.27,20240805,0.51,N,131180,100,29 억,,4455401,N,N,0,N,00,N
20250219,130836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,879,4,2,0.46,17210834,19734,38.66,872,880,871,1137,613,875,872.11,15.18,0,450,883,878,876,871,869,878,871,29,262,100,590,1,1,29350000,258,38.22,0.43,12,0.07,23.00,2046.00,1230,20240215,-28.54,750,20240805,17.20,887,-0.90,20250210,820,7.20,20250102,1219,-27.89,20240223,750,17.20,20240805,0.51,N,131180,100,29 억,,4455401,N,N,0,N,00,N
20250219,120834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,873,-2,5,-0.23,13375435,15338,30.05,872,880,871,1137,613,875,872.00,15.18,0,450,883,878,876,871,869,878,871,29,262,100,590,1,1,29350000,256,37.96,0.43,12,0.05,23.00,2046.00,1230,20240215,-29.02,750,20240805,16.40,887,-1.58,20250210,820,6.46,20250102,1219,-28.38,20240223,750,16.40,20240805,0.51,N,131180,100,29 억,,4455401,N,N,0,N,00,N
20250219,110836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,876,1,2,0.11,11757743,13484,26.42,872,880,871,1137,613,875,871.93,15.18,0,450,883,878,876,871,869,878,871,29,262,100,590,1,1,29350000,257,38.09,0.43,12,0.05,23.00,2046.00,1230,20240215,-28.78,750,20240805,16.80,887,-1.24,20250210,820,6.83,20250102,1219,-28.14,20240223,750,16.80,20240805,0.51,N,131180,100,29 억,,4455401,N,N,0,N,00,N
20250219,100836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,871,-4,5,-0.46,9243517,10598,20.76,872,880,871,1137,613,875,872.14,15.18,0,272,883,878,876,871,869,878,871,29,262,100,590,1,1,29350000,256,37.87,0.43,12,0.04,23.00,2046.00,1230,20240215,-29.19,750,20240805,16.13,887,-1.80,20250210,820,6.22,20250102,1219,-28.55,20240223,750,16.13,20240805,0.51,N,131180,100,29 억,,4455401,N,N,0,N,00,N
20250219,090837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,880,5,2,0.57,2062070,2364,4.63,872,880,872,1137,613,875,872.01,15.18,0,-320,883,878,876,871,869,878,871,29,262,100,590,1,1,29350000,258,38.26,0.43,12,0.01,23.00,2046.00,1230,20240215,-28.46,750,20240805,17.33,887,-0.79,20250210,820,7.32,20250102,1219,-27.81,20240223,750,17.33,20240805,0.51,N,131180,100,29 억,,4455401,N,N,0,N,00,N
20250218,160833,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,875,-5,5,-0.57,44720331,51041,289.87,879,881,874,1144,616,880,876.16,15.18,0,25,886,882,877,873,868,885,876,29,264,100,590,1,1,29350000,257,38.04,0.43,12,0.17,23.00,2046.00,1248,20240205,-29.89,750,20240805,16.67,887,-1.35,20250210,820,6.71,20250102,1219,-28.22,20240223,750,16.67,20240805,0.51,N,131180,100,29 억,,4455375,N,N,0,N,00,N
20250218,150834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,875,-5,5,-0.57,43081444,49168,279.24,879,881,874,1144,616,880,876.21,15.18,0,25,886,882,877,873,868,885,876,29,264,100,590,1,1,29350000,257,38.04,0.43,12,0.17,23.00,2046.00,1248,20240205,-29.89,750,20240805,16.67,887,-1.35,20250210,820,6.71,20250102,1219,-28.22,20240223,750,16.67,20240805,0.51,N,131180,100,29 억,,4455375,N,N,0,N,00,N
20250218,140835,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,881,1,2,0.11,31106938,35483,201.52,879,881,874,1144,616,880,876.67,15.18,0,3,886,882,877,873,868,885,876,29,264,100,590,1,1,29350000,259,38.30,0.43,12,0.12,23.00,2046.00,1248,20240205,-29.41,750,20240805,17.47,887,-0.68,20250210,820,7.44,20250102,1219,-27.73,20240223,750,17.47,20240805,0.51,N,131180,100,29 억,,4455375,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 160835 57 100.00 KOSDAQ 전기·전자 N N N N N 876 1 2 0.11 24690849 28310 55.46 872 880 871 1137 613 875 872.13 15.18 0 440 883 878 876 871 869 878 871 29 262 100 590 1 1 29350000 257 38.09 0.43 12 0.10 23.00 2046.00 1230 20240215 -28.78 750 20240805 16.80 887 -1.24 20250210 820 6.83 20250102 1219 -28.14 20240223 750 16.80 20240805 0.51 N 131180 100 29 억 4455401 N N 0 N 00 N
3 20250219 150838 57 100.00 KOSDAQ 전기·전자 N N N N N 874 -1 5 -0.11 24540214 28138 55.13 872 880 871 1137 613 875 872.12 15.18 0 450 883 878 876 871 869 878 871 29 262 100 590 1 1 29350000 257 38.00 0.43 12 0.10 23.00 2046.00 1230 20240215 -28.94 750 20240805 16.53 887 -1.47 20250210 820 6.59 20250102 1219 -28.30 20240223 750 16.53 20240805 0.51 N 131180 100 29 억 4455401 N N 0 N 00 N
4 20250219 140834 57 100.00 KOSDAQ 전기·전자 N N N N N 872 -3 5 -0.34 24347865 27918 54.70 872 880 871 1137 613 875 872.10 15.18 0 450 883 878 876 871 869 878 871 29 262 100 590 1 1 29350000 256 37.91 0.43 12 0.10 23.00 2046.00 1230 20240215 -29.11 750 20240805 16.27 887 -1.69 20250210 820 6.34 20250102 1219 -28.47 20240223 750 16.27 20240805 0.51 N 131180 100 29 억 4455401 N N 0 N 00 N
5 20250219 130836 57 100.00 KOSDAQ 전기·전자 N N N N N 879 4 2 0.46 17210834 19734 38.66 872 880 871 1137 613 875 872.11 15.18 0 450 883 878 876 871 869 878 871 29 262 100 590 1 1 29350000 258 38.22 0.43 12 0.07 23.00 2046.00 1230 20240215 -28.54 750 20240805 17.20 887 -0.90 20250210 820 7.20 20250102 1219 -27.89 20240223 750 17.20 20240805 0.51 N 131180 100 29 억 4455401 N N 0 N 00 N
6 20250219 120834 57 100.00 KOSDAQ 전기·전자 N N N N N 873 -2 5 -0.23 13375435 15338 30.05 872 880 871 1137 613 875 872.00 15.18 0 450 883 878 876 871 869 878 871 29 262 100 590 1 1 29350000 256 37.96 0.43 12 0.05 23.00 2046.00 1230 20240215 -29.02 750 20240805 16.40 887 -1.58 20250210 820 6.46 20250102 1219 -28.38 20240223 750 16.40 20240805 0.51 N 131180 100 29 억 4455401 N N 0 N 00 N
7 20250219 110836 57 100.00 KOSDAQ 전기·전자 N N N N N 876 1 2 0.11 11757743 13484 26.42 872 880 871 1137 613 875 871.93 15.18 0 450 883 878 876 871 869 878 871 29 262 100 590 1 1 29350000 257 38.09 0.43 12 0.05 23.00 2046.00 1230 20240215 -28.78 750 20240805 16.80 887 -1.24 20250210 820 6.83 20250102 1219 -28.14 20240223 750 16.80 20240805 0.51 N 131180 100 29 억 4455401 N N 0 N 00 N
8 20250219 100836 57 100.00 KOSDAQ 전기·전자 N N N N N 871 -4 5 -0.46 9243517 10598 20.76 872 880 871 1137 613 875 872.14 15.18 0 272 883 878 876 871 869 878 871 29 262 100 590 1 1 29350000 256 37.87 0.43 12 0.04 23.00 2046.00 1230 20240215 -29.19 750 20240805 16.13 887 -1.80 20250210 820 6.22 20250102 1219 -28.55 20240223 750 16.13 20240805 0.51 N 131180 100 29 억 4455401 N N 0 N 00 N
9 20250219 090837 57 100.00 KOSDAQ 전기·전자 N N N N N 880 5 2 0.57 2062070 2364 4.63 872 880 872 1137 613 875 872.01 15.18 0 -320 883 878 876 871 869 878 871 29 262 100 590 1 1 29350000 258 38.26 0.43 12 0.01 23.00 2046.00 1230 20240215 -28.46 750 20240805 17.33 887 -0.79 20250210 820 7.32 20250102 1219 -27.81 20240223 750 17.33 20240805 0.51 N 131180 100 29 억 4455401 N N 0 N 00 N
10 20250218 160833 57 100.00 KOSDAQ 전기·전자 N N N N N 875 -5 5 -0.57 44720331 51041 289.87 879 881 874 1144 616 880 876.16 15.18 0 25 886 882 877 873 868 885 876 29 264 100 590 1 1 29350000 257 38.04 0.43 12 0.17 23.00 2046.00 1248 20240205 -29.89 750 20240805 16.67 887 -1.35 20250210 820 6.71 20250102 1219 -28.22 20240223 750 16.67 20240805 0.51 N 131180 100 29 억 4455375 N N 0 N 00 N
11 20250218 150834 57 100.00 KOSDAQ 전기·전자 N N N N N 875 -5 5 -0.57 43081444 49168 279.24 879 881 874 1144 616 880 876.21 15.18 0 25 886 882 877 873 868 885 876 29 264 100 590 1 1 29350000 257 38.04 0.43 12 0.17 23.00 2046.00 1248 20240205 -29.89 750 20240805 16.67 887 -1.35 20250210 820 6.71 20250102 1219 -28.22 20240223 750 16.67 20240805 0.51 N 131180 100 29 억 4455375 N N 0 N 00 N
12 20250218 140835 57 100.00 KOSDAQ 전기·전자 N N N N N 881 1 2 0.11 31106938 35483 201.52 879 881 874 1144 616 880 876.67 15.18 0 3 886 882 877 873 868 885 876 29 264 100 590 1 1 29350000 259 38.30 0.43 12 0.12 23.00 2046.00 1248 20240205 -29.41 750 20240805 17.47 887 -0.68 20250210 820 7.44 20250102 1219 -27.73 20240223 750 17.47 20240805 0.51 N 131180 100 29 억 4455375 N N 0 N 00 N